AGYO
ATAKULE GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
18:05:18
8.64 ₺
+0.320 (%+3.85)
Önceki Kapanış: 8.32·
Volatilite: 4.570
Düşük₺8.26
Yüksek₺8.64
Piyasa Verileri
Spot Piyasa
A:8.61
S:8.64
Önceki haftaya göre (WoW)
-0.69%
Önceki aya göre (MoM)
-5.26%
Yılbaşından bugüne (YTD)
+22.03%
Önceki yıla göre (YoY)
+34.58%
AGYO: ATAKULE GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,555
KAPANIŞ 1,5497
En Düşük
DÜŞÜK 1,157
En Yüksek
YÜKSEK 2,063
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 1,6747 | 1,7071 | 1,6423 | 1,6585 |
| 02.01.2018 | 1,6747 | 1,6747 | 1,6423 | 1,6585 |
| 03.01.2018 | 1,6666 | 1,6828 | 1,6585 | 1,6585 |
| 04.01.2018 | 1,6666 | 1,7151 | 1,6666 | 1,6747 |
| 07.01.2018 | 1,6909 | 1,7475 | 1,6909 | 1,7071 |
| 08.01.2018 | 1,7151 | 1,7232 | 1,6828 | 1,6909 |
| 09.01.2018 | 1,6909 | 1,7232 | 1,6666 | 1,699 |
| 10.01.2018 | 1,7071 | 1,7232 | 1,699 | 1,7071 |
| 11.01.2018 | 1,7151 | 1,7637 | 1,699 | 1,7232 |
| 14.01.2018 | 1,7232 | 1,7557 | 1,6747 | 1,6828 |
| 15.01.2018 | 1,6828 | 1,7151 | 1,6666 | 1,6828 |
| 16.01.2018 | 1,6909 | 1,699 | 1,6666 | 1,6828 |
| 17.01.2018 | 1,6909 | 1,699 | 1,6666 | 1,6666 |
| 18.01.2018 | 1,6747 | 1,6828 | 1,6505 | 1,6585 |
| 21.01.2018 | 1,6666 | 1,7071 | 1,6505 | 1,6747 |
| 22.01.2018 | 1,6828 | 1,6828 | 1,6585 | 1,6666 |
| 23.01.2018 | 1,6747 | 1,6828 | 1,6585 | 1,6747 |
| 24.01.2018 | 1,6747 | 1,6909 | 1,6585 | 1,6585 |
| 25.01.2018 | 1,6666 | 1,6909 | 1,6585 | 1,6747 |
| 28.01.2018 | 1,6828 | 1,699 | 1,6747 | 1,6828 |
| 29.01.2018 | 1,6909 | 1,7071 | 1,6747 | 1,6828 |
| 30.01.2018 | 1,6828 | 1,7071 | 1,6828 | 1,699 |
| 31.01.2018 | 1,7071 | 1,7071 | 1,6828 | 1,6909 |
| 01.02.2018 | 1,6909 | 1,7151 | 1,6747 | 1,6828 |
| 04.02.2018 | 1,6828 | 1,6909 | 1,6262 | 1,6262 |
| 05.02.2018 | 1,618 | 1,618 | 1,5453 | 1,5696 |
| 06.02.2018 | 1,5777 | 1,6019 | 1,5533 | 1,5614 |
| 07.02.2018 | 1,5777 | 1,5777 | 1,5129 | 1,5291 |
| 08.02.2018 | 1,5048 | 1,5291 | 1,4805 | 1,521 |
| 11.02.2018 | 1,5291 | 1,5533 | 1,5129 | 1,5291 |
| 12.02.2018 | 1,5453 | 1,5614 | 1,5048 | 1,521 |
| 13.02.2018 | 1,521 | 1,5372 | 1,4886 | 1,5048 |
| 14.02.2018 | 1,5291 | 1,5533 | 1,4967 | 1,5533 |
| 15.02.2018 | 1,5533 | 1,5696 | 1,5129 | 1,5453 |
| 18.02.2018 | 1,5372 | 1,5533 | 1,5048 | 1,521 |
| 19.02.2018 | 1,5129 | 1,5372 | 1,4563 | 1,4563 |
| 20.02.2018 | 1,4725 | 1,4805 | 1,4482 | 1,4805 |
| 21.02.2018 | 1,4725 | 1,4967 | 1,4482 | 1,4725 |
| 22.02.2018 | 1,4805 | 1,4886 | 1,4643 | 1,4725 |
| 25.02.2018 | 1,4805 | 1,5048 | 1,4725 | 1,4805 |
| 26.02.2018 | 1,4805 | 1,4967 | 1,4725 | 1,4886 |
| 27.02.2018 | 1,4805 | 1,5048 | 1,4725 | 1,4967 |
| 28.02.2018 | 1,4643 | 1,4886 | 1,4482 | 1,4643 |
| 01.03.2018 | 1,4643 | 1,4725 | 1,4482 | 1,4643 |
| 04.03.2018 | 1,4725 | 1,4725 | 1,4563 | 1,4563 |
| 05.03.2018 | 1,4563 | 1,6019 | 1,4563 | 1,5048 |
| 06.03.2018 | 1,5129 | 1,5453 | 1,4967 | 1,521 |
| 07.03.2018 | 1,521 | 1,5453 | 1,4967 | 1,5129 |
| 08.03.2018 | 1,521 | 1,521 | 1,4886 | 1,5048 |
| 11.03.2018 | 1,4967 | 1,5533 | 1,4967 | 1,5372 |
| 12.03.2018 | 1,5453 | 1,5453 | 1,4967 | 1,5129 |
| 13.03.2018 | 1,5129 | 1,521 | 1,4967 | 1,5129 |
| 14.03.2018 | 1,5129 | 1,521 | 1,4725 | 1,4805 |
| 15.03.2018 | 1,4805 | 1,5129 | 1,4805 | 1,4967 |
| 18.03.2018 | 1,4967 | 1,5129 | 1,4725 | 1,4805 |
| 19.03.2018 | 1,4886 | 1,5129 | 1,4725 | 1,4967 |
| 20.03.2018 | 1,4967 | 1,5291 | 1,4886 | 1,521 |
| 21.03.2018 | 1,5291 | 1,5291 | 1,4967 | 1,5048 |
| 22.03.2018 | 1,4886 | 1,521 | 1,4805 | 1,5129 |
| 25.03.2018 | 1,5129 | 1,5614 | 1,5048 | 1,5372 |
| 26.03.2018 | 1,5533 | 1,5696 | 1,5291 | 1,5453 |
| 27.03.2018 | 1,5453 | 1,5614 | 1,521 | 1,5372 |
| 28.03.2018 | 1,5533 | 1,5777 | 1,521 | 1,5777 |
| 29.03.2018 | 1,6099 | 1,6423 | 1,5696 | 1,6343 |
| 01.04.2018 | 1,6505 | 1,6505 | 1,5857 | 1,5938 |
| 02.04.2018 | 1,5857 | 1,6099 | 1,5533 | 1,5533 |
| 03.04.2018 | 1,5696 | 1,5857 | 1,5533 | 1,5857 |
| 04.04.2018 | 1,5857 | 1,6019 | 1,5533 | 1,5777 |
| 05.04.2018 | 1,5857 | 1,6099 | 1,5533 | 1,5777 |
| 08.04.2018 | 1,5777 | 1,618 | 1,521 | 1,5372 |
| 09.04.2018 | 1,5372 | 1,5533 | 1,4725 | 1,5048 |
| 10.04.2018 | 1,5048 | 1,5048 | 1,3592 | 1,4401 |
| 11.04.2018 | 1,4563 | 1,4563 | 1,4159 | 1,4563 |
| 12.04.2018 | 1,4563 | 1,4643 | 1,4319 | 1,4401 |
| 15.04.2018 | 1,4482 | 1,4886 | 1,4482 | 1,4643 |
| 16.04.2018 | 1,4643 | 1,4967 | 1,3996 | 1,4482 |
| 17.04.2018 | 1,4482 | 1,5857 | 1,4239 | 1,5129 |
| 18.04.2018 | 1,521 | 1,8042 | 1,4805 | 1,6666 |
| 19.04.2018 | 1,6666 | 1,6909 | 1,5857 | 1,5938 |
| 23.04.2018 | 1,618 | 1,699 | 1,5857 | 1,6019 |
| 24.04.2018 | 1,6262 | 1,6423 | 1,5777 | 1,6019 |
| 25.04.2018 | 1,6099 | 1,8123 | 1,5453 | 1,7151 |
| 26.04.2018 | 1,7394 | 1,7475 | 1,6747 | 1,6828 |
| 29.04.2018 | 1,6666 | 1,7717 | 1,6666 | 1,6909 |
| 01.05.2018 | 1,699 | 1,7151 | 1,6505 | 1,6909 |
| 02.05.2018 | 1,7151 | 1,7151 | 1,6505 | 1,6666 |
| 03.05.2018 | 1,6666 | 1,6747 | 1,5533 | 1,6019 |
| 06.05.2018 | 1,5938 | 1,6343 | 1,5453 | 1,5696 |
| 07.05.2018 | 1,5857 | 1,5938 | 1,5129 | 1,5696 |
| 08.05.2018 | 1,6019 | 1,6585 | 1,5048 | 1,618 |
| 09.05.2018 | 1,618 | 1,6505 | 1,5696 | 1,6019 |
| 10.05.2018 | 1,5938 | 1,618 | 1,5696 | 1,5857 |
| 13.05.2018 | 1,5533 | 1,5777 | 1,5372 | 1,5453 |
| 14.05.2018 | 1,5291 | 1,5696 | 1,521 | 1,5533 |
| 15.05.2018 | 1,5533 | 1,618 | 1,5372 | 1,5614 |
| 16.05.2018 | 1,5777 | 1,5777 | 1,5291 | 1,5372 |
| 17.05.2018 | 1,5614 | 1,618 | 1,4967 | 1,5129 |
| 20.05.2018 | 1,5048 | 1,521 | 1,4805 | 1,5129 |
| 21.05.2018 | 1,5048 | 1,5291 | 1,4886 | 1,5048 |
| 22.05.2018 | 1,4967 | 1,5048 | 1,4563 | 1,4805 |
| 23.05.2018 | 1,5048 | 1,5129 | 1,4482 | 1,4563 |
| 24.05.2018 | 1,4725 | 1,5129 | 1,4482 | 1,4643 |
| 27.05.2018 | 1,4886 | 1,5129 | 1,4725 | 1,4967 |
| 28.05.2018 | 1,5129 | 1,5129 | 1,4886 | 1,4967 |
| 29.05.2018 | 1,5048 | 1,5291 | 1,4967 | 1,5048 |
| 30.05.2018 | 1,5129 | 1,521 | 1,4805 | 1,4967 |
| 31.05.2018 | 1,5048 | 1,5533 | 1,4563 | 1,5048 |
| 03.06.2018 | 1,5129 | 1,5777 | 1,4967 | 1,5129 |
| 04.06.2018 | 1,5372 | 1,5372 | 1,4967 | 1,5129 |
| 05.06.2018 | 1,5291 | 1,5614 | 1,4967 | 1,521 |
| 06.06.2018 | 1,5129 | 1,5453 | 1,5048 | 1,5291 |
| 07.06.2018 | 1,5372 | 1,5533 | 1,4886 | 1,5129 |
| 10.06.2018 | 1,521 | 1,521 | 1,4886 | 1,5129 |
| 11.06.2018 | 1,521 | 1,5291 | 1,4967 | 1,5129 |
| 12.06.2018 | 1,5129 | 1,5372 | 1,5048 | 1,5129 |
| 13.06.2018 | 1,5129 | 1,5129 | 1,4967 | 1,5129 |
| 17.06.2018 | 1,5129 | 1,6423 | 1,4967 | 1,5614 |
| 18.06.2018 | 1,5696 | 1,5696 | 1,5129 | 1,5372 |
| 19.06.2018 | 1,5777 | 1,5777 | 1,5129 | 1,5291 |
| 20.06.2018 | 1,521 | 1,5453 | 1,5048 | 1,5291 |
| 21.06.2018 | 1,5291 | 1,5372 | 1,5129 | 1,521 |
| 24.06.2018 | 1,5372 | 1,5696 | 1,521 | 1,5372 |
| 25.06.2018 | 1,5372 | 1,5533 | 1,5291 | 1,5453 |
| 26.06.2018 | 1,5453 | 1,5696 | 1,5372 | 1,5614 |
| 27.06.2018 | 1,5696 | 1,5696 | 1,5533 | 1,5614 |
| 28.06.2018 | 1,5696 | 1,6019 | 1,5614 | 1,6019 |
| 01.07.2018 | 1,5777 | 1,6747 | 1,5777 | 1,618 |
| 02.07.2018 | 1,6423 | 1,7475 | 1,6262 | 1,6585 |
| 03.07.2018 | 1,6585 | 1,6666 | 1,6262 | 1,6505 |
| 04.07.2018 | 1,6262 | 1,6828 | 1,6262 | 1,6828 |
| 05.07.2018 | 1,6828 | 1,699 | 1,6343 | 1,6423 |
| 08.07.2018 | 1,6505 | 1,6666 | 1,6505 | 1,6666 |
| 09.07.2018 | 1,6666 | 1,6747 | 1,6262 | 1,6423 |
| 10.07.2018 | 1,6505 | 1,6505 | 1,5857 | 1,5938 |
| 11.07.2018 | 1,6019 | 1,6099 | 1,4805 | 1,5129 |
| 12.07.2018 | 1,5372 | 1,5453 | 1,4967 | 1,5372 |
| 15.07.2018 | 1,5372 | 1,5696 | 1,4886 | 1,5372 |
| 16.07.2018 | 1,5372 | 1,5533 | 1,5291 | 1,5372 |
| 17.07.2018 | 1,5453 | 1,5696 | 1,5291 | 1,5372 |
| 18.07.2018 | 1,5453 | 1,5453 | 1,5129 | 1,5372 |
| 19.07.2018 | 1,5291 | 1,5372 | 1,5129 | 1,5291 |
| 22.07.2018 | 1,5291 | 1,5372 | 1,521 | 1,5372 |
| 23.07.2018 | 1,5372 | 1,5372 | 1,4886 | 1,5048 |
| 24.07.2018 | 1,5129 | 1,5291 | 1,4967 | 1,5129 |
| 25.07.2018 | 1,521 | 1,6666 | 1,5129 | 1,5453 |
| 26.07.2018 | 1,5372 | 1,5453 | 1,521 | 1,5291 |
| 29.07.2018 | 1,521 | 1,5372 | 1,5048 | 1,5291 |
| 30.07.2018 | 1,5291 | 1,5453 | 1,521 | 1,5453 |
| 31.07.2018 | 1,5533 | 1,618 | 1,521 | 1,5372 |
| 01.08.2018 | 1,5291 | 1,5372 | 1,5048 | 1,5372 |
| 02.08.2018 | 1,5453 | 1,5777 | 1,5291 | 1,5777 |
| 05.08.2018 | 1,5696 | 1,6099 | 1,5372 | 1,6099 |
| 06.08.2018 | 1,5696 | 1,6423 | 1,5696 | 1,6423 |
| 07.08.2018 | 1,6423 | 1,6423 | 1,5938 | 1,6423 |
| 08.08.2018 | 1,618 | 1,6585 | 1,6019 | 1,6343 |
| 09.08.2018 | 1,6099 | 1,6666 | 1,5129 | 1,6343 |
| 12.08.2018 | 1,6019 | 1,6099 | 1,5048 | 1,5696 |
| 13.08.2018 | 1,5696 | 1,5938 | 1,5291 | 1,5777 |
| 14.08.2018 | 1,5696 | 1,5777 | 1,5291 | 1,5533 |
| 15.08.2018 | 1,5614 | 1,5614 | 1,5291 | 1,5533 |
| 16.08.2018 | 1,5372 | 1,5696 | 1,5291 | 1,5696 |
| 19.08.2018 | 1,5614 | 1,6019 | 1,5453 | 1,6019 |
| 26.08.2018 | 1,618 | 1,699 | 1,5857 | 1,699 |
| 27.08.2018 | 1,6909 | 1,7151 | 1,6585 | 1,6828 |
| 28.08.2018 | 1,6747 | 1,6909 | 1,6262 | 1,6666 |
| 30.08.2018 | 1,6828 | 1,7717 | 1,6423 | 1,7151 |
| 02.09.2018 | 1,6828 | 1,6828 | 1,6423 | 1,6747 |
| 03.09.2018 | 1,6585 | 1,6747 | 1,6423 | 1,6747 |
| 04.09.2018 | 1,6666 | 1,699 | 1,6343 | 1,6747 |
| 05.09.2018 | 1,6828 | 1,7313 | 1,6666 | 1,699 |
| 06.09.2018 | 1,7071 | 1,7232 | 1,6505 | 1,6747 |
| 09.09.2018 | 1,6828 | 1,7232 | 1,6747 | 1,7071 |
| 10.09.2018 | 1,7071 | 1,8123 | 1,6909 | 1,7799 |
| 11.09.2018 | 1,7799 | 1,8365 | 1,7475 | 1,8283 |
| 12.09.2018 | 1,8365 | 1,9903 | 1,8283 | 1,9903 |
| 13.09.2018 | 1,9903 | 2,0469 | 1,9012 | 1,974 |
| 16.09.2018 | 1,974 | 1,9984 | 1,9578 | 1,9903 |
| 17.09.2018 | 1,9984 | 2,0063 | 1,9578 | 1,974 |
| 18.09.2018 | 1,974 | 2,063 | 1,974 | 1,9984 |
| 19.09.2018 | 2,0063 | 2,0063 | 1,8526 | 1,9821 |
| 20.09.2018 | 1,974 | 2,0145 | 1,974 | 1,9903 |
| 23.09.2018 | 1,9984 | 1,9984 | 1,966 | 1,9903 |
| 24.09.2018 | 1,9578 | 1,9984 | 1,9578 | 1,9821 |
| 25.09.2018 | 2,0063 | 2,0063 | 1,9337 | 1,9578 |
| 26.09.2018 | 1,9578 | 1,9903 | 1,9578 | 1,966 |
| 27.09.2018 | 1,974 | 2,0307 | 1,9497 | 1,974 |
| 30.09.2018 | 1,9903 | 2,0388 | 1,974 | 2,0063 |
| 01.10.2018 | 2,0226 | 2,055 | 1,9578 | 1,9821 |
| 02.10.2018 | 1,9984 | 2,0145 | 1,966 | 1,9821 |
| 03.10.2018 | 1,9903 | 1,9903 | 1,9497 | 1,9578 |
| 04.10.2018 | 1,974 | 1,9821 | 1,9337 | 1,974 |
| 07.10.2018 | 1,9984 | 2,0063 | 1,9578 | 1,9984 |
| 08.10.2018 | 2,0145 | 2,0307 | 1,8526 | 1,8931 |
| 09.10.2018 | 1,9094 | 1,9094 | 1,7717 | 1,7717 |
| 10.10.2018 | 1,7637 | 1,8689 | 1,7232 | 1,7637 |
| 11.10.2018 | 1,796 | 1,8283 | 1,7557 | 1,7717 |
| 14.10.2018 | 1,7717 | 1,796 | 1,7475 | 1,7637 |
| 15.10.2018 | 1,7717 | 1,7717 | 1,6909 | 1,7313 |
| 16.10.2018 | 1,7475 | 1,7475 | 1,6666 | 1,6747 |
| 17.10.2018 | 1,6828 | 1,7151 | 1,6099 | 1,6099 |
| 18.10.2018 | 1,5533 | 1,5533 | 1,4482 | 1,4805 |
| 21.10.2018 | 1,4886 | 1,5048 | 1,4077 | 1,4239 |
| 22.10.2018 | 1,4159 | 1,4563 | 1,3916 | 1,4159 |
| 23.10.2018 | 1,4159 | 1,4805 | 1,3996 | 1,4319 |
| 24.10.2018 | 1,4401 | 1,4401 | 1,3916 | 1,4319 |
| 25.10.2018 | 1,4401 | 1,4886 | 1,4077 | 1,4159 |
| 29.10.2018 | 1,4239 | 1,4239 | 1,3026 | 1,3753 |
| 30.10.2018 | 1,3592 | 1,3753 | 1,3187 | 1,3268 |
| 31.10.2018 | 1,3349 | 1,3511 | 1,3187 | 1,3511 |
| 01.11.2018 | 1,3511 | 1,3753 | 1,3349 | 1,3511 |
| 04.11.2018 | 1,3592 | 1,3592 | 1,3026 | 1,3268 |
| 05.11.2018 | 1,3349 | 1,3349 | 1,2864 | 1,2945 |
| 06.11.2018 | 1,2945 | 1,3349 | 1,2783 | 1,3106 |
| 07.11.2018 | 1,3026 | 1,3106 | 1,2702 | 1,2864 |
| 08.11.2018 | 1,2783 | 1,3026 | 1,2379 | 1,2702 |
| 11.11.2018 | 1,2702 | 1,2702 | 1,2054 | 1,2054 |
| 12.11.2018 | 1,2216 | 1,2539 | 1,2054 | 1,2297 |
| 13.11.2018 | 1,2297 | 1,246 | 1,2136 | 1,2379 |
| 14.11.2018 | 1,2379 | 1,2539 | 1,2216 | 1,246 |
| 15.11.2018 | 1,2539 | 1,2621 | 1,2216 | 1,2379 |
| 18.11.2018 | 1,246 | 1,2945 | 1,2379 | 1,2621 |
| 19.11.2018 | 1,2702 | 1,2702 | 1,1813 | 1,2216 |
| 20.11.2018 | 1,2216 | 1,2297 | 1,1973 | 1,2297 |
| 21.11.2018 | 1,2297 | 1,3834 | 1,2054 | 1,2539 |
| 22.11.2018 | 1,2702 | 1,3511 | 1,2621 | 1,2783 |
| 25.11.2018 | 1,2864 | 1,2864 | 1,246 | 1,2621 |
| 26.11.2018 | 1,2621 | 1,2621 | 1,2379 | 1,2539 |
| 27.11.2018 | 1,2539 | 1,2539 | 1,2379 | 1,2539 |
| 28.11.2018 | 1,246 | 1,2864 | 1,2379 | 1,2864 |
| 29.11.2018 | 1,3026 | 1,3106 | 1,2621 | 1,2621 |
| 02.12.2018 | 1,2621 | 1,2783 | 1,2621 | 1,2702 |
| 03.12.2018 | 1,2783 | 1,2864 | 1,2539 | 1,2621 |
| 04.12.2018 | 1,2702 | 1,2702 | 1,2379 | 1,2621 |
| 05.12.2018 | 1,2621 | 1,2621 | 1,2379 | 1,2379 |
| 06.12.2018 | 1,246 | 1,2864 | 1,246 | 1,2539 |
| 09.12.2018 | 1,2621 | 1,3106 | 1,2379 | 1,2783 |
| 10.12.2018 | 1,2783 | 1,3349 | 1,2702 | 1,2864 |
| 11.12.2018 | 1,3026 | 1,3268 | 1,2379 | 1,2379 |
| 12.12.2018 | 1,2379 | 1,2783 | 1,2297 | 1,246 |
| 13.12.2018 | 1,2539 | 1,2621 | 1,2216 | 1,2216 |
| 16.12.2018 | 1,2297 | 1,2539 | 1,2297 | 1,2379 |
| 17.12.2018 | 1,246 | 1,246 | 1,2216 | 1,2297 |
| 18.12.2018 | 1,2297 | 1,246 | 1,2216 | 1,2379 |
| 19.12.2018 | 1,2379 | 1,246 | 1,2054 | 1,2054 |
| 20.12.2018 | 1,2136 | 1,2297 | 1,1973 | 1,2297 |
| 23.12.2018 | 1,2297 | 1,2379 | 1,2136 | 1,2216 |
| 24.12.2018 | 1,2216 | 1,2216 | 1,1973 | 1,2136 |
| 25.12.2018 | 1,2136 | 1,2216 | 1,1973 | 1,1973 |
| 26.12.2018 | 1,2054 | 1,2136 | 1,157 | 1,1973 |
| 27.12.2018 | 1,1973 | 1,2136 | 1,1813 | 1,1893 |
| 30.12.2018 | 1,1893 | 1,2054 | 1,1813 | 1,2054 |