ALGYO
ALARKO GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
14:12:34
4.21 ₺
-0.460 (%-9.85)
Previous Close: 4.67·
Volatility: 10.920
Day Low₺4.21
Day High₺4.72
Market Data
Spot Rate
B:—
A:4.21
Week over week (WoW)
-26.78%
Month over month (MoM)
-40.87%
Year to date (YTD)
-0.18%
Year over year (YoY)
+65.84%
ALGYO: ALARKO GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data
2026 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.6231
CLOSE 5.6314
Low
LOW 4.2064
High
HIGH 8.35
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2026 | 4.2177 | 4.3936 | 4.2064 | 4.3936 |
| 01/04/2026 | 4.3936 | 4.8191 | 4.3794 | 4.8162 |
| 01/05/2026 | 4.8559 | 5.1226 | 4.7822 | 4.9609 |
| 01/06/2026 | 4.9609 | 5.2587 | 4.7311 | 5.0602 |
| 01/07/2026 | 5.1027 | 5.3636 | 5.0885 | 5.2899 |
| 01/08/2026 | 5.3296 | 5.4175 | 5.1396 | 5.3126 |
| 01/11/2026 | 5.3381 | 5.3835 | 5.0687 | 5.0687 |
| 01/12/2026 | 5.0743 | 5.2729 | 4.9637 | 5.2729 |
| 01/13/2026 | 5.27 | 5.4941 | 5.2474 | 5.4317 |
| 01/14/2026 | 5.4601 | 5.5296 | 5.1821 | 5.2615 |
| 01/15/2026 | 5.2814 | 5.7778 | 5.0828 | 5.3807 |
| 01/18/2026 | 5.3807 | 5.47 | 5.2417 | 5.2715 |
| 01/19/2026 | 5.3112 | 5.7083 | 5.2318 | 5.4303 |
| 01/20/2026 | 5.4799 | 5.5494 | 5.341 | 5.4105 |
| 01/21/2026 | 5.4303 | 5.6586 | 5.3906 | 5.4303 |
| 01/22/2026 | 5.47 | 5.4899 | 5.2516 | 5.3509 |
| 01/25/2026 | 5.3509 | 5.4899 | 5.2218 | 5.4105 |
| 01/26/2026 | 5.4502 | 5.7381 | 5.4105 | 5.5991 |
| 01/27/2026 | 5.5991 | 5.7083 | 5.3608 | 5.4601 |
| 01/28/2026 | 5.4601 | 5.4899 | 5.2119 | 5.2119 |
| 01/29/2026 | 5.2119 | 5.2516 | 5.0828 | 5.2516 |
| 02/01/2026 | 5.2516 | 5.2814 | 5.0729 | 5.2119 |
| 02/02/2026 | 5.2516 | 5.2715 | 5.0431 | 5.1027 |
| 02/03/2026 | 5.1523 | 5.4105 | 5.1126 | 5.331 |
| 02/04/2026 | 5.331 | 5.4005 | 5.2218 | 5.2715 |
| 02/05/2026 | 5.2516 | 5.3012 | 5.1523 | 5.2516 |
| 02/08/2026 | 5.2814 | 5.331 | 5.2218 | 5.2615 |
| 02/09/2026 | 5.2715 | 5.47 | 5.2417 | 5.3608 |
| 02/10/2026 | 5.3608 | 5.4005 | 5.2814 | 5.3012 |
| 02/11/2026 | 5.3112 | 5.5296 | 5.2615 | 5.4899 |
| 02/12/2026 | 5.4998 | 5.6983 | 5.4105 | 5.5594 |
| 02/15/2026 | 5.5792 | 5.7083 | 5.5494 | 5.5494 |
| 02/16/2026 | 5.5296 | 5.5891 | 5.3608 | 5.47 |
| 02/17/2026 | 5.47 | 5.5296 | 5.3112 | 5.47 |
| 02/18/2026 | 5.47 | 5.5693 | 5.1523 | 5.1523 |
| 02/19/2026 | 5.1623 | 5.2417 | 4.9339 | 5.0332 |
| 02/22/2026 | 5.063 | 5.2814 | 5.0531 | 5.2218 |
| 02/23/2026 | 5.2218 | 5.2715 | 5.063 | 5.0828 |
| 02/24/2026 | 5.0729 | 5.1126 | 4.7453 | 4.7453 |
| 02/25/2026 | 4.6957 | 5.1523 | 4.6957 | 5.0729 |
| 02/26/2026 | 5.0431 | 5.2119 | 4.924 | 5.0828 |
| 03/01/2026 | 4.6659 | 4.9042 | 4.6659 | 4.8942 |
| 03/02/2026 | 4.8644 | 5.063 | 4.7552 | 4.9042 |
| 03/03/2026 | 4.9042 | 4.9439 | 4.8049 | 4.8545 |
| 03/04/2026 | 4.8744 | 5.0828 | 4.8744 | 4.9339 |
| 03/05/2026 | 4.8843 | 5.2318 | 4.8049 | 5.1523 |
| 03/08/2026 | 5.1126 | 5.1325 | 4.8644 | 4.9836 |
| 03/09/2026 | 5.0729 | 5.1523 | 5.0134 | 5.1523 |
| 03/10/2026 | 5.1523 | 5.3211 | 5.0531 | 5.0531 |
| 03/11/2026 | 5.0431 | 5.1027 | 4.9836 | 5.063 |
| 03/12/2026 | 5.1226 | 5.1722 | 4.9042 | 4.9042 |
| 03/15/2026 | 4.924 | 4.9439 | 4.8247 | 4.8644 |
| 03/16/2026 | 4.8744 | 4.924 | 4.8049 | 4.8148 |
| 03/17/2026 | 4.8446 | 4.8644 | 4.7155 | 4.7354 |
| 03/18/2026 | 4.7354 | 4.785 | 4.6063 | 4.6063 |
| 03/22/2026 | 4.6063 | 4.7155 | 4.2688 | 4.6857 |
| 03/23/2026 | 4.7652 | 4.8545 | 4.6659 | 4.6758 |
| 03/24/2026 | 4.7056 | 4.9538 | 4.6758 | 4.9339 |
| 03/25/2026 | 4.9439 | 5.2715 | 4.8446 | 5.2318 |
| 03/26/2026 | 5.2615 | 5.5395 | 5.1623 | 5.5296 |
| 03/29/2026 | 5.47 | 5.6983 | 5.3906 | 5.6686 |
| 03/30/2026 | 5.6686 | 6.0756 | 5.5494 | 6.0557 |
| 03/31/2026 | 6.0557 | 6.2245 | 5.9465 | 6.0756 |
| 04/01/2026 | 6.0756 | 6.2741 | 5.9962 | 6.1451 |
| 04/02/2026 | 6.1451 | 6.3337 | 5.8175 | 5.8175 |
| 04/05/2026 | 5.8572 | 5.8969 | 5.6487 | 5.6487 |
| 04/06/2026 | 5.6686 | 5.8969 | 5.2119 | 5.2417 |
| 04/07/2026 | 5.4502 | 5.4799 | 5.0729 | 5.1821 |
| 04/08/2026 | 5.1821 | 5.2913 | 4.9339 | 5.0034 |
| 04/09/2026 | 5.0134 | 5.1126 | 4.9439 | 4.9836 |
| 04/12/2026 | 4.9836 | 5.0332 | 4.8942 | 4.9339 |
| 04/13/2026 | 4.9935 | 5.0332 | 4.8446 | 4.8942 |
| 04/14/2026 | 4.924 | 5.202 | 4.9141 | 5.1424 |
| 04/15/2026 | 5.1623 | 5.2218 | 5.0034 | 5.192 |
| 04/16/2026 | 5.2516 | 5.4105 | 5.1126 | 5.3807 |
| 04/19/2026 | 5.341 | 5.4402 | 5.2516 | 5.2516 |
| 04/20/2026 | 5.3112 | 5.4105 | 5.1126 | 5.2913 |
| 04/21/2026 | 5.2913 | 5.3012 | 5.1027 | 5.1027 |
| 04/23/2026 | 5.1027 | 5.1027 | 4.8148 | 4.8247 |
| 04/26/2026 | 4.8247 | 5.2913 | 4.8148 | 5.1821 |
| 04/27/2026 | 5.1821 | 5.4005 | 5.1722 | 5.202 |
| 04/28/2026 | 5.2615 | 5.7182 | 5.2516 | 5.7182 |
| 04/29/2026 | 5.8969 | 6.2841 | 5.8473 | 6.2841 |
| 05/03/2026 | 6.5025 | 6.8996 | 6.2841 | 6.5322 |
| 05/04/2026 | 6.4528 | 6.7804 | 6.4528 | 6.6613 |
| 05/05/2026 | 6.7507 | 7.2867 | 6.6613 | 7.1478 |
| 05/06/2026 | 7.386 | 7.4754 | 6.9889 | 7.2867 |
| 05/07/2026 | 7.2867 | 7.6143 | 6.9293 | 7.1478 |
| 05/10/2026 | 6.9492 | 7.0683 | 6.701 | 6.84 |
| 05/11/2026 | 6.85 | 7.29 | 6.77 | 7.21 |
| 05/12/2026 | 7.26 | 7.52 | 7.08 | 7.38 |
| 05/13/2026 | 7.46 | 7.77 | 7.41 | 7.77 |
| 05/14/2026 | 7.77 | 8.2 | 7.51 | 8.15 |
| 05/17/2026 | 8.05 | 8.35 | 7.8 | 8.21 |
| 05/19/2026 | 8.15 | 8.21 | 7.39 | 7.4 |
| 05/20/2026 | 7.24 | 7.29 | 6.66 | 6.66 |
| 05/21/2026 | 6.03 | 6.87 | 6 | 6.86 |
| 05/24/2026 | 6.95 | 7.12 | 6.7 | 7.1 |
| 05/25/2026 | 7.07 | 7.22 | 6.94 | 7.12 |
| 05/31/2026 | 7.14 | 7.53 | 7.05 | 7.39 |
| 06/01/2026 | 7.4 | 7.82 | 7.4 | 7.8 |
| 06/02/2026 | 7.8 | 7.86 | 7.02 | 7.02 |
| 06/03/2026 | 6.94 | 7.12 | 6.5 | 6.8 |
| 06/04/2026 | 6.8 | 6.96 | 6.5 | 6.59 |
| 06/07/2026 | 6.48 | 6.92 | 6.22 | 6.92 |
| 06/08/2026 | 6.98 | 7.14 | 6.82 | 6.99 |
| 06/09/2026 | 6.99 | 7.28 | 6.87 | 6.96 |
| 06/10/2026 | 6.99 | 7.1 | 6.27 | 6.27 |
| 06/11/2026 | 5.93 | 6.12 | 5.65 | 5.75 |
| 06/14/2026 | 5.77 | 6.04 | 5.77 | 5.84 |
| 06/15/2026 | 5.26 | 5.42 | 5.26 | 5.26 |
| 06/16/2026 | 4.75 | 4.97 | 4.74 | 4.74 |
| 06/17/2026 | 4.81 | 4.82 | 4.55 | 4.67 |
| 06/18/2026 | 4.67 | 4.72 | 4.21 | 4.21 |