AGYO
ATAKULE GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
18:10:01
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)
+36.71%
AGYO: ATAKULE GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,1725
KAPANIŞ 1,1715
En Düşük
DÜŞÜK 0,8061
En Yüksek
YÜKSEK 1,9513
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 1,2054 | 1,2136 | 1,1731 | 1,1731 |
| 02.01.2019 | 1,1326 | 1,157 | 1,1326 | 1,1407 |
| 03.01.2019 | 1,165 | 1,1813 | 1,1488 | 1,165 |
| 06.01.2019 | 1,1731 | 1,2136 | 1,1488 | 1,165 |
| 07.01.2019 | 1,165 | 1,1731 | 1,1488 | 1,157 |
| 08.01.2019 | 1,157 | 1,1731 | 1,1488 | 1,165 |
| 09.01.2019 | 1,165 | 1,165 | 1,1488 | 1,165 |
| 10.01.2019 | 1,165 | 1,1973 | 1,157 | 1,1893 |
| 13.01.2019 | 1,1813 | 1,1973 | 1,157 | 1,1731 |
| 14.01.2019 | 1,165 | 1,1893 | 1,165 | 1,1893 |
| 15.01.2019 | 1,1893 | 1,2054 | 1,157 | 1,1731 |
| 16.01.2019 | 1,1731 | 1,1731 | 1,1488 | 1,157 |
| 17.01.2019 | 1,1731 | 1,1731 | 1,1488 | 1,1731 |
| 20.01.2019 | 1,1731 | 1,1813 | 1,165 | 1,1813 |
| 21.01.2019 | 1,1813 | 1,1893 | 1,165 | 1,1731 |
| 22.01.2019 | 1,1731 | 1,2702 | 1,165 | 1,1973 |
| 23.01.2019 | 1,2054 | 1,2054 | 1,1893 | 1,1973 |
| 24.01.2019 | 1,1973 | 1,2054 | 1,1893 | 1,1893 |
| 27.01.2019 | 1,1973 | 1,2379 | 1,1893 | 1,2054 |
| 28.01.2019 | 1,2136 | 1,246 | 1,1973 | 1,246 |
| 29.01.2019 | 1,2734 | 1,2825 | 1,2184 | 1,2276 |
| 30.01.2019 | 1,2276 | 1,246 | 1,2184 | 1,2368 |
| 31.01.2019 | 1,2368 | 1,2368 | 1,2093 | 1,2184 |
| 03.02.2019 | 1,2184 | 1,2184 | 1,1726 | 1,1818 |
| 04.02.2019 | 1,1818 | 1,2001 | 1,1634 | 1,1726 |
| 05.02.2019 | 1,1726 | 1,1909 | 1,1543 | 1,1634 |
| 06.02.2019 | 1,1634 | 1,1726 | 1,136 | 1,1452 |
| 07.02.2019 | 1,1452 | 1,1634 | 1,1452 | 1,1452 |
| 10.02.2019 | 1,1543 | 1,1726 | 1,1452 | 1,1543 |
| 11.02.2019 | 1,1634 | 1,1726 | 1,1452 | 1,1634 |
| 12.02.2019 | 1,1634 | 1,1726 | 1,1543 | 1,1543 |
| 13.02.2019 | 1,1634 | 1,2001 | 1,1543 | 1,1726 |
| 14.02.2019 | 1,1726 | 1,1818 | 1,1634 | 1,1726 |
| 17.02.2019 | 1,1818 | 1,1909 | 1,1543 | 1,1634 |
| 18.02.2019 | 1,1543 | 1,1543 | 1,136 | 1,1452 |
| 19.02.2019 | 1,1452 | 1,1452 | 1,1177 | 1,1268 |
| 20.02.2019 | 1,136 | 1,1543 | 1,1177 | 1,136 |
| 21.02.2019 | 1,136 | 1,1452 | 1,1268 | 1,1268 |
| 24.02.2019 | 1,1268 | 1,1543 | 1,1268 | 1,1452 |
| 25.02.2019 | 1,1452 | 1,1634 | 1,136 | 1,1452 |
| 26.02.2019 | 1,1452 | 1,1634 | 1,1268 | 1,136 |
| 27.02.2019 | 1,1818 | 1,3558 | 1,1818 | 1,3558 |
| 28.02.2019 | 1,4017 | 1,4108 | 1,2184 | 1,2368 |
| 03.03.2019 | 1,2368 | 1,246 | 1,1818 | 1,1818 |
| 04.03.2019 | 1,1818 | 1,1818 | 1,1634 | 1,1726 |
| 05.03.2019 | 1,1726 | 1,1818 | 1,1543 | 1,1634 |
| 06.03.2019 | 1,1543 | 1,1634 | 1,1452 | 1,1452 |
| 07.03.2019 | 1,136 | 1,1452 | 1,1268 | 1,136 |
| 10.03.2019 | 1,1452 | 1,1726 | 1,136 | 1,1726 |
| 11.03.2019 | 1,1726 | 1,1909 | 1,1634 | 1,1818 |
| 12.03.2019 | 1,1818 | 1,1909 | 1,1634 | 1,1726 |
| 13.03.2019 | 1,1726 | 1,1818 | 1,1543 | 1,1726 |
| 14.03.2019 | 1,1726 | 1,1818 | 1,1452 | 1,1634 |
| 17.03.2019 | 1,1634 | 1,1726 | 1,1543 | 1,1634 |
| 18.03.2019 | 1,1634 | 1,1726 | 1,1543 | 1,1634 |
| 19.03.2019 | 1,1634 | 1,2276 | 1,1634 | 1,2001 |
| 20.03.2019 | 1,2184 | 1,2276 | 1,1726 | 1,1726 |
| 21.03.2019 | 1,1726 | 1,1818 | 1,1268 | 1,136 |
| 24.03.2019 | 1,136 | 1,136 | 1,0993 | 1,1177 |
| 25.03.2019 | 1,1177 | 1,1268 | 1,0993 | 1,1177 |
| 26.03.2019 | 1,1085 | 1,1177 | 1,0444 | 1,0627 |
| 27.03.2019 | 1,0536 | 1,0627 | 1,0352 | 1,0627 |
| 28.03.2019 | 1,0627 | 1,0718 | 1,0536 | 1,0627 |
| 31.03.2019 | 1,0718 | 1,081 | 1,0444 | 1,0627 |
| 01.04.2019 | 1,0718 | 1,0993 | 1,0627 | 1,0718 |
| 02.04.2019 | 1,081 | 1,0993 | 1,0718 | 1,0718 |
| 03.04.2019 | 1,081 | 1,0901 | 1,0718 | 1,081 |
| 04.04.2019 | 1,0901 | 1,1085 | 1,081 | 1,0993 |
| 07.04.2019 | 1,0993 | 1,1085 | 1,0718 | 1,0718 |
| 08.04.2019 | 1,081 | 1,0901 | 1,0627 | 1,0718 |
| 09.04.2019 | 1,081 | 1,081 | 1,0536 | 1,0536 |
| 10.04.2019 | 1,0627 | 1,0718 | 1,0536 | 1,0627 |
| 11.04.2019 | 1,0627 | 1,0627 | 1,0444 | 1,0536 |
| 14.04.2019 | 1,0536 | 1,081 | 1,0536 | 1,0627 |
| 15.04.2019 | 1,0627 | 1,1177 | 1,0627 | 1,0993 |
| 16.04.2019 | 1,0993 | 1,0993 | 1,0718 | 1,0901 |
| 17.04.2019 | 1,0901 | 1,0993 | 1,0718 | 1,0993 |
| 18.04.2019 | 1,0993 | 1,1177 | 1,0901 | 1,1177 |
| 21.04.2019 | 1,1177 | 1,1177 | 1,0901 | 1,1177 |
| 23.04.2019 | 1,1085 | 1,1268 | 1,0901 | 1,1177 |
| 24.04.2019 | 1,1268 | 1,1634 | 1,0901 | 1,1085 |
| 25.04.2019 | 1,0993 | 1,0993 | 1,081 | 1,081 |
| 28.04.2019 | 1,0901 | 1,0993 | 1,0627 | 1,0718 |
| 29.04.2019 | 1,0718 | 1,0901 | 1,0718 | 1,081 |
| 01.05.2019 | 1,0627 | 1,0627 | 1,0352 | 1,0444 |
| 02.05.2019 | 1,0352 | 1,0536 | 1,026 | 1,026 |
| 05.05.2019 | 1,026 | 1,026 | 0,9802 | 0,9894 |
| 06.05.2019 | 0,9802 | 0,9894 | 0,962 | 0,9894 |
| 07.05.2019 | 0,9894 | 0,9985 | 0,9711 | 0,9802 |
| 08.05.2019 | 0,9894 | 0,9894 | 0,9436 | 0,962 |
| 09.05.2019 | 0,9711 | 0,9802 | 0,9528 | 0,962 |
| 12.05.2019 | 0,962 | 0,9711 | 0,8978 | 0,9161 |
| 13.05.2019 | 0,9161 | 0,9344 | 0,9161 | 0,9344 |
| 14.05.2019 | 0,9344 | 0,9344 | 0,8703 | 0,8795 |
| 15.05.2019 | 0,8886 | 0,8978 | 0,8703 | 0,8703 |
| 16.05.2019 | 0,8612 | 0,9161 | 0,8612 | 0,8886 |
| 19.05.2019 | 0,8795 | 0,8978 | 0,8703 | 0,8703 |
| 20.05.2019 | 0,8795 | 0,8795 | 0,8428 | 0,8612 |
| 21.05.2019 | 0,852 | 0,8612 | 0,8245 | 0,8337 |
| 22.05.2019 | 0,8337 | 0,8337 | 0,8061 | 0,8061 |
| 23.05.2019 | 0,8061 | 0,852 | 0,8061 | 0,8428 |
| 26.05.2019 | 0,8428 | 0,8612 | 0,8337 | 0,8337 |
| 27.05.2019 | 0,8428 | 0,852 | 0,8245 | 0,8428 |
| 28.05.2019 | 0,8428 | 0,8886 | 0,8337 | 0,852 |
| 29.05.2019 | 0,8612 | 0,8795 | 0,852 | 0,8612 |
| 30.05.2019 | 0,8703 | 0,8703 | 0,8428 | 0,852 |
| 02.06.2019 | 0,852 | 0,8612 | 0,8428 | 0,8612 |
| 06.06.2019 | 0,8612 | 0,8795 | 0,852 | 0,8703 |
| 09.06.2019 | 0,8703 | 0,9069 | 0,8703 | 0,9069 |
| 10.06.2019 | 0,9069 | 0,962 | 0,8612 | 0,9069 |
| 11.06.2019 | 0,9069 | 0,9344 | 0,8978 | 0,9161 |
| 12.06.2019 | 0,9069 | 0,9161 | 0,8703 | 0,8703 |
| 13.06.2019 | 0,8703 | 0,8886 | 0,8703 | 0,8886 |
| 16.06.2019 | 0,8703 | 0,8978 | 0,8703 | 0,8886 |
| 17.06.2019 | 0,8978 | 0,9711 | 0,8795 | 0,9253 |
| 18.06.2019 | 0,9344 | 0,9436 | 0,8978 | 0,9161 |
| 19.06.2019 | 0,9161 | 0,9344 | 0,8978 | 0,9161 |
| 20.06.2019 | 0,9161 | 0,9985 | 0,8978 | 0,9253 |
| 23.06.2019 | 0,9344 | 1,0077 | 0,9344 | 0,9985 |
| 24.06.2019 | 1,0077 | 1,0352 | 0,9711 | 0,9711 |
| 25.06.2019 | 0,9711 | 1,0352 | 0,9436 | 0,9894 |
| 26.06.2019 | 0,9894 | 1,136 | 0,9802 | 1,0536 |
| 27.06.2019 | 1,0627 | 1,1634 | 1,0627 | 1,1452 |
| 30.06.2019 | 1,1726 | 1,1726 | 1,081 | 1,1268 |
| 01.07.2019 | 1,1268 | 1,1268 | 1,081 | 1,0901 |
| 02.07.2019 | 1,0901 | 1,0993 | 1,0352 | 1,0536 |
| 03.07.2019 | 1,0536 | 1,0718 | 1,0352 | 1,0444 |
| 04.07.2019 | 1,0444 | 1,0536 | 1,0169 | 1,026 |
| 07.07.2019 | 1,0077 | 1,026 | 0,9985 | 0,9985 |
| 08.07.2019 | 0,9985 | 1,0536 | 0,9802 | 0,9802 |
| 09.07.2019 | 0,9802 | 1,026 | 0,9711 | 0,9985 |
| 10.07.2019 | 0,9985 | 1,0444 | 0,9894 | 1,0169 |
| 11.07.2019 | 1,026 | 1,026 | 0,9802 | 0,9802 |
| 15.07.2019 | 0,9894 | 0,9985 | 0,9711 | 0,9802 |
| 16.07.2019 | 0,9894 | 1,0444 | 0,9894 | 1,0077 |
| 17.07.2019 | 1,0169 | 1,0627 | 0,9985 | 1,0444 |
| 18.07.2019 | 1,0536 | 1,0627 | 1,0352 | 1,0444 |
| 21.07.2019 | 1,0444 | 1,0718 | 1,026 | 1,0536 |
| 22.07.2019 | 1,0536 | 1,0627 | 1,0444 | 1,0444 |
| 23.07.2019 | 1,0444 | 1,0536 | 1,026 | 1,0352 |
| 24.07.2019 | 1,0444 | 1,0536 | 1,026 | 1,026 |
| 25.07.2019 | 1,0352 | 1,0627 | 1,026 | 1,0536 |
| 28.07.2019 | 1,0718 | 1,0901 | 1,0536 | 1,0627 |
| 29.07.2019 | 1,0536 | 1,0627 | 1,0352 | 1,0444 |
| 30.07.2019 | 1,0536 | 1,081 | 1,0444 | 1,0627 |
| 31.07.2019 | 1,0627 | 1,081 | 1,0536 | 1,0718 |
| 01.08.2019 | 1,0718 | 1,081 | 1,0536 | 1,0627 |
| 04.08.2019 | 1,0627 | 1,0718 | 1,0536 | 1,0718 |
| 05.08.2019 | 1,0718 | 1,1085 | 1,0536 | 1,0718 |
| 06.08.2019 | 1,081 | 1,1452 | 1,0718 | 1,0901 |
| 07.08.2019 | 1,0993 | 1,136 | 1,081 | 1,0993 |
| 08.08.2019 | 1,1085 | 1,1177 | 1,0627 | 1,0901 |
| 14.08.2019 | 1,0718 | 1,0718 | 1,0352 | 1,0444 |
| 15.08.2019 | 1,0444 | 1,0536 | 1,0169 | 1,026 |
| 18.08.2019 | 1,0352 | 1,0627 | 1,026 | 1,0444 |
| 19.08.2019 | 1,0444 | 1,0901 | 1,0352 | 1,0536 |
| 20.08.2019 | 1,0444 | 1,1268 | 1,0444 | 1,1268 |
| 21.08.2019 | 1,136 | 1,1818 | 1,0718 | 1,081 |
| 22.08.2019 | 1,081 | 1,0993 | 1,0718 | 1,081 |
| 25.08.2019 | 1,0718 | 1,081 | 1,0627 | 1,0718 |
| 26.08.2019 | 1,0718 | 1,1726 | 1,0627 | 1,1085 |
| 27.08.2019 | 1,1085 | 1,1909 | 1,0901 | 1,1268 |
| 28.08.2019 | 1,136 | 1,1634 | 1,1268 | 1,136 |
| 01.09.2019 | 1,136 | 1,2184 | 1,1268 | 1,2184 |
| 02.09.2019 | 1,2184 | 1,255 | 1,2001 | 1,2093 |
| 03.09.2019 | 1,2276 | 1,2276 | 1,1726 | 1,1818 |
| 04.09.2019 | 1,1818 | 1,2368 | 1,1726 | 1,2276 |
| 05.09.2019 | 1,2093 | 1,2276 | 1,1909 | 1,2001 |
| 08.09.2019 | 1,2093 | 1,2642 | 1,2001 | 1,2642 |
| 09.09.2019 | 1,2734 | 1,2917 | 1,255 | 1,2734 |
| 10.09.2019 | 1,2825 | 1,3192 | 1,2734 | 1,2734 |
| 11.09.2019 | 1,2825 | 1,3192 | 1,255 | 1,2642 |
| 12.09.2019 | 1,2642 | 1,2734 | 1,2368 | 1,2368 |
| 15.09.2019 | 1,2276 | 1,246 | 1,2093 | 1,2368 |
| 16.09.2019 | 1,2276 | 1,2825 | 1,2093 | 1,2642 |
| 17.09.2019 | 1,2734 | 1,2825 | 1,2368 | 1,246 |
| 18.09.2019 | 1,255 | 1,2642 | 1,2368 | 1,2368 |
| 19.09.2019 | 1,246 | 1,255 | 1,2368 | 1,2368 |
| 22.09.2019 | 1,246 | 1,255 | 1,2184 | 1,2184 |
| 23.09.2019 | 1,2276 | 1,2734 | 1,2276 | 1,2276 |
| 24.09.2019 | 1,2276 | 1,255 | 1,2276 | 1,246 |
| 25.09.2019 | 1,2368 | 1,31 | 1,2368 | 1,246 |
| 26.09.2019 | 1,255 | 1,2734 | 1,246 | 1,255 |
| 29.09.2019 | 1,2642 | 1,2825 | 1,246 | 1,255 |
| 30.09.2019 | 1,2642 | 1,2642 | 1,2276 | 1,2368 |
| 01.10.2019 | 1,2368 | 1,246 | 1,2276 | 1,2276 |
| 02.10.2019 | 1,2368 | 1,2642 | 1,2093 | 1,2093 |
| 03.10.2019 | 1,2184 | 1,2368 | 1,2093 | 1,2276 |
| 06.10.2019 | 1,2368 | 1,3009 | 1,2184 | 1,246 |
| 07.10.2019 | 1,2368 | 1,255 | 1,1909 | 1,1909 |
| 08.10.2019 | 1,2001 | 1,2093 | 1,1452 | 1,1452 |
| 09.10.2019 | 1,1543 | 1,1543 | 1,0901 | 1,1085 |
| 10.10.2019 | 1,1268 | 1,136 | 1,1085 | 1,1177 |
| 13.10.2019 | 1,1085 | 1,1085 | 1,0352 | 1,0444 |
| 14.10.2019 | 1,0627 | 1,0901 | 1,0627 | 1,0718 |
| 15.10.2019 | 1,0627 | 1,0718 | 1,0444 | 1,0718 |
| 16.10.2019 | 1,0627 | 1,0718 | 1,0444 | 1,0536 |
| 17.10.2019 | 1,0993 | 1,1085 | 1,081 | 1,0993 |
| 20.10.2019 | 1,1085 | 1,1177 | 1,0993 | 1,1085 |
| 21.10.2019 | 1,1177 | 1,1634 | 1,1085 | 1,1268 |
| 22.10.2019 | 1,1452 | 1,1634 | 1,136 | 1,1634 |
| 23.10.2019 | 1,1726 | 1,2184 | 1,1452 | 1,2093 |
| 24.10.2019 | 1,2276 | 1,2276 | 1,2001 | 1,2093 |
| 27.10.2019 | 1,2093 | 1,2184 | 1,2001 | 1,2001 |
| 29.10.2019 | 1,2001 | 1,2184 | 1,1634 | 1,1909 |
| 30.10.2019 | 1,1818 | 1,246 | 1,1818 | 1,246 |
| 31.10.2019 | 1,246 | 1,2642 | 1,2093 | 1,2093 |
| 03.11.2019 | 1,2093 | 1,255 | 1,2093 | 1,2368 |
| 04.11.2019 | 1,2368 | 1,2917 | 1,2276 | 1,255 |
| 05.11.2019 | 1,246 | 1,2734 | 1,2368 | 1,246 |
| 06.11.2019 | 1,255 | 1,2642 | 1,2368 | 1,255 |
| 07.11.2019 | 1,255 | 1,255 | 1,2276 | 1,255 |
| 10.11.2019 | 1,246 | 1,2825 | 1,2368 | 1,255 |
| 11.11.2019 | 1,255 | 1,31 | 1,246 | 1,2825 |
| 12.11.2019 | 1,2825 | 1,3009 | 1,2642 | 1,2917 |
| 13.11.2019 | 1,2825 | 1,3192 | 1,2734 | 1,2917 |
| 14.11.2019 | 1,3009 | 1,3833 | 1,2825 | 1,3833 |
| 17.11.2019 | 1,3833 | 1,4566 | 1,3833 | 1,4017 |
| 18.11.2019 | 1,4017 | 1,42 | 1,365 | 1,3833 |
| 19.11.2019 | 1,3833 | 1,4017 | 1,365 | 1,4017 |
| 20.11.2019 | 1,4108 | 1,5024 | 1,3925 | 1,4749 |
| 21.11.2019 | 1,5024 | 1,539 | 1,4566 | 1,4841 |
| 24.11.2019 | 1,4841 | 1,4933 | 1,4017 | 1,4292 |
| 25.11.2019 | 1,4292 | 1,4658 | 1,4108 | 1,4474 |
| 26.11.2019 | 1,4566 | 1,4658 | 1,4292 | 1,4474 |
| 27.11.2019 | 1,4474 | 1,4658 | 1,4474 | 1,4566 |
| 28.11.2019 | 1,4658 | 1,53 | 1,4566 | 1,4658 |
| 01.12.2019 | 1,4658 | 1,5116 | 1,4658 | 1,4841 |
| 02.12.2019 | 1,4841 | 1,5208 | 1,4841 | 1,4841 |
| 03.12.2019 | 1,4933 | 1,5116 | 1,4749 | 1,5024 |
| 04.12.2019 | 1,5024 | 1,6216 | 1,4933 | 1,5665 |
| 05.12.2019 | 1,5849 | 1,6032 | 1,5574 | 1,5574 |
| 08.12.2019 | 1,5665 | 1,5849 | 1,539 | 1,5574 |
| 09.12.2019 | 1,5665 | 1,8597 | 1,5574 | 1,823 |
| 10.12.2019 | 1,8505 | 1,9513 | 1,7773 | 1,7956 |
| 11.12.2019 | 1,8139 | 1,8414 | 1,7314 | 1,7314 |
| 12.12.2019 | 1,7406 | 1,7864 | 1,7314 | 1,7406 |
| 15.12.2019 | 1,7498 | 1,8505 | 1,7314 | 1,7681 |
| 16.12.2019 | 1,7773 | 1,8048 | 1,7589 | 1,7589 |
| 17.12.2019 | 1,7498 | 1,9238 | 1,7498 | 1,8597 |
| 18.12.2019 | 1,8689 | 1,9055 | 1,7864 | 1,8048 |
| 19.12.2019 | 1,8139 | 1,8322 | 1,7589 | 1,7589 |
| 22.12.2019 | 1,7589 | 1,7681 | 1,7314 | 1,7314 |
| 23.12.2019 | 1,7406 | 1,7956 | 1,7314 | 1,7589 |
| 24.12.2019 | 1,7681 | 1,7773 | 1,7498 | 1,7589 |
| 25.12.2019 | 1,7681 | 1,7956 | 1,7589 | 1,7681 |
| 26.12.2019 | 1,7681 | 1,7773 | 1,7498 | 1,7498 |
| 29.12.2019 | 1,7589 | 1,7956 | 1,7498 | 1,7589 |
| 30.12.2019 | 1,7681 | 1,823 | 1,7314 | 1,7589 |