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)
+34.58%
AGYO: ATAKULE GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,8826
KAPANIŞ 5,8741
En Düşük
DÜŞÜK 3,4415
En Yüksek
YÜKSEK 10,4528
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 5,394 | 5,5913 | 5,3644 | 5,5814 |
| 02.01.2023 | 5,611 | 5,6603 | 5,4236 | 5,4335 |
| 03.01.2023 | 5,4631 | 5,4631 | 5,256 | 5,2856 |
| 04.01.2023 | 5,2856 | 5,325 | 4,8911 | 4,9503 |
| 05.01.2023 | 4,9503 | 5,1672 | 4,7235 | 5,1672 |
| 08.01.2023 | 5,1672 | 5,1968 | 4,9601 | 5,0094 |
| 09.01.2023 | 5,0094 | 5,0292 | 4,8024 | 4,8024 |
| 10.01.2023 | 4,8221 | 4,8714 | 4,5854 | 4,5854 |
| 11.01.2023 | 4,6051 | 4,8122 | 4,546 | 4,8024 |
| 12.01.2023 | 4,7826 | 4,901 | 4,7333 | 4,8813 |
| 15.01.2023 | 4,8615 | 5,1278 | 4,8418 | 5,1278 |
| 16.01.2023 | 5,1475 | 5,2363 | 5,0785 | 5,1574 |
| 17.01.2023 | 5,1771 | 5,1968 | 5,0883 | 5,1574 |
| 18.01.2023 | 5,1475 | 5,1672 | 5,0588 | 5,1179 |
| 19.01.2023 | 5,1179 | 5,1672 | 5,039 | 5,0883 |
| 22.01.2023 | 5,0883 | 5,1081 | 4,8813 | 4,9601 |
| 23.01.2023 | 4,9404 | 4,9503 | 4,7629 | 4,8418 |
| 24.01.2023 | 4,8517 | 4,8615 | 4,6544 | 4,8221 |
| 25.01.2023 | 4,8221 | 4,9404 | 4,7531 | 4,8319 |
| 26.01.2023 | 4,8221 | 4,8221 | 4,6347 | 4,8024 |
| 29.01.2023 | 4,8024 | 4,8024 | 4,6939 | 4,7333 |
| 30.01.2023 | 4,7136 | 4,7432 | 4,6051 | 4,6446 |
| 31.01.2023 | 4,6446 | 4,6643 | 4,3882 | 4,3882 |
| 01.02.2023 | 4,3389 | 4,4769 | 4,2107 | 4,4178 |
| 02.02.2023 | 4,3981 | 4,6446 | 4,3783 | 4,6249 |
| 05.02.2023 | 4,5854 | 4,6643 | 4,4474 | 4,5558 |
| 06.02.2023 | 4,4967 | 4,5657 | 4,1022 | 4,1713 |
| 14.02.2023 | 4,1121 | 4,5558 | 4,0825 | 4,5263 |
| 15.02.2023 | 4,546 | 4,6544 | 4,3488 | 4,5263 |
| 16.02.2023 | 4,4375 | 4,5263 | 4,2403 | 4,4868 |
| 19.02.2023 | 4,4868 | 4,5657 | 4,3488 | 4,5558 |
| 20.02.2023 | 4,5558 | 4,615 | 4,4671 | 4,4868 |
| 21.02.2023 | 4,4769 | 4,4967 | 4,3586 | 4,4375 |
| 22.02.2023 | 4,4178 | 4,4671 | 4,3488 | 4,4572 |
| 23.02.2023 | 4,4276 | 4,6544 | 4,4276 | 4,6051 |
| 26.02.2023 | 4,6051 | 4,7038 | 4,546 | 4,5657 |
| 27.02.2023 | 4,5657 | 4,6446 | 4,546 | 4,6249 |
| 28.02.2023 | 4,6249 | 4,7432 | 4,5854 | 4,7235 |
| 01.03.2023 | 4,7728 | 5,0489 | 4,6643 | 4,684 |
| 02.03.2023 | 4,6544 | 4,7136 | 4,4967 | 4,6249 |
| 05.03.2023 | 4,6347 | 4,8418 | 4,6347 | 4,7629 |
| 06.03.2023 | 4,9108 | 4,9108 | 4,7235 | 4,7235 |
| 07.03.2023 | 4,7432 | 5,0292 | 4,6742 | 4,8813 |
| 08.03.2023 | 4,8813 | 4,9601 | 4,8221 | 4,8615 |
| 09.03.2023 | 4,8418 | 4,9404 | 4,7925 | 4,8911 |
| 12.03.2023 | 4,8911 | 4,9996 | 4,8714 | 4,9306 |
| 13.03.2023 | 4,9503 | 5,1475 | 4,9207 | 4,9207 |
| 14.03.2023 | 4,9306 | 4,9503 | 4,6544 | 4,7333 |
| 15.03.2023 | 4,7728 | 4,8418 | 4,7038 | 4,7531 |
| 16.03.2023 | 4,8024 | 4,901 | 4,7432 | 4,7629 |
| 19.03.2023 | 4,7728 | 4,8517 | 4,6446 | 4,6544 |
| 20.03.2023 | 4,6939 | 4,6939 | 4,5361 | 4,546 |
| 21.03.2023 | 4,5657 | 4,7826 | 4,5558 | 4,6446 |
| 22.03.2023 | 4,6544 | 4,6742 | 4,5854 | 4,6051 |
| 23.03.2023 | 4,6051 | 4,7038 | 4,5854 | 4,6544 |
| 26.03.2023 | 4,6643 | 4,7826 | 4,6643 | 4,7235 |
| 27.03.2023 | 4,7333 | 4,7333 | 4,4474 | 4,4474 |
| 28.03.2023 | 4,3882 | 4,5065 | 4,3783 | 4,4572 |
| 29.03.2023 | 4,4868 | 4,5065 | 4,3981 | 4,4178 |
| 30.03.2023 | 4,4178 | 4,4375 | 4,2501 | 4,2994 |
| 02.04.2023 | 4,3488 | 4,3586 | 4,1614 | 4,26 |
| 03.04.2023 | 4,2403 | 4,3192 | 4,2304 | 4,2896 |
| 04.04.2023 | 4,2896 | 4,4769 | 4,2797 | 4,3882 |
| 05.04.2023 | 4,3685 | 4,7826 | 4,3093 | 4,5361 |
| 06.04.2023 | 4,5065 | 4,5756 | 4,4079 | 4,4178 |
| 09.04.2023 | 4,4276 | 4,5164 | 4,4276 | 4,4572 |
| 10.04.2023 | 4,4671 | 4,5065 | 4,4375 | 4,4967 |
| 11.04.2023 | 4,4868 | 4,5558 | 4,4572 | 4,4671 |
| 12.04.2023 | 4,4769 | 4,5065 | 4,4375 | 4,4375 |
| 13.04.2023 | 4,4375 | 4,4769 | 4,4079 | 4,4178 |
| 16.04.2023 | 4,4375 | 4,4474 | 4,3389 | 4,3488 |
| 17.04.2023 | 4,3586 | 4,3685 | 4,2994 | 4,2994 |
| 18.04.2023 | 4,3192 | 4,3389 | 4,26 | 4,2994 |
| 19.04.2023 | 4,2994 | 4,2994 | 4,26 | 4,2699 |
| 23.04.2023 | 4,2699 | 4,3981 | 4,26 | 4,2994 |
| 24.04.2023 | 4,2896 | 4,3389 | 4,0825 | 4,1515 |
| 25.04.2023 | 4,1515 | 4,1713 | 4,0036 | 4,0135 |
| 26.04.2023 | 3,9938 | 4,0825 | 3,9839 | 4,0233 |
| 27.04.2023 | 4,0233 | 4,0332 | 3,8458 | 3,905 |
| 01.05.2023 | 3,905 | 4,0135 | 3,7176 | 3,7374 |
| 02.05.2023 | 3,7374 | 3,7571 | 3,4415 | 3,5697 |
| 03.05.2023 | 3,5599 | 3,7867 | 3,5401 | 3,6388 |
| 04.05.2023 | 3,6486 | 3,6683 | 3,5697 | 3,6092 |
| 07.05.2023 | 3,619 | 3,6979 | 3,5599 | 3,6979 |
| 08.05.2023 | 3,6979 | 3,7275 | 3,6289 | 3,6289 |
| 09.05.2023 | 3,6486 | 3,6979 | 3,5796 | 3,6486 |
| 10.05.2023 | 3,7669 | 3,9444 | 3,6979 | 3,8261 |
| 11.05.2023 | 3,8458 | 3,8656 | 3,7374 | 3,7571 |
| 14.05.2023 | 3,6979 | 3,8951 | 3,619 | 3,7867 |
| 15.05.2023 | 3,7965 | 3,9839 | 3,7965 | 3,9839 |
| 16.05.2023 | 3,974 | 4,1515 | 3,974 | 4,1121 |
| 17.05.2023 | 4,1121 | 4,1318 | 3,8853 | 3,9642 |
| 21.05.2023 | 3,9543 | 4,0825 | 3,9543 | 4,0036 |
| 22.05.2023 | 4,0233 | 4,1121 | 4,0135 | 4,0628 |
| 23.05.2023 | 4,1022 | 4,2107 | 4,0628 | 4,1811 |
| 24.05.2023 | 4,1811 | 4,2107 | 4,0628 | 4,0924 |
| 25.05.2023 | 4,0924 | 4,191 | 4,0924 | 4,1515 |
| 28.05.2023 | 4,1614 | 4,2699 | 4,1614 | 4,2403 |
| 29.05.2023 | 4,26 | 4,3586 | 4,2501 | 4,3488 |
| 30.05.2023 | 4,3488 | 4,4079 | 4,3093 | 4,3685 |
| 31.05.2023 | 4,3389 | 4,4079 | 4,3389 | 4,3488 |
| 01.06.2023 | 4,4474 | 4,4474 | 4,3586 | 4,3685 |
| 04.06.2023 | 4,3882 | 4,4178 | 4,3586 | 4,3981 |
| 05.06.2023 | 4,4079 | 4,4079 | 4,3685 | 4,3882 |
| 06.06.2023 | 4,3882 | 4,4769 | 4,3783 | 4,4178 |
| 07.06.2023 | 4,4572 | 4,4671 | 4,2994 | 4,3488 |
| 08.06.2023 | 4,3586 | 4,3981 | 4,3389 | 4,3586 |
| 11.06.2023 | 4,3685 | 4,4375 | 4,3586 | 4,3586 |
| 12.06.2023 | 4,3586 | 4,4079 | 4,2008 | 4,2994 |
| 13.06.2023 | 4,2994 | 4,3685 | 4,2699 | 4,2896 |
| 14.06.2023 | 4,2994 | 4,3389 | 4,2699 | 4,329 |
| 15.06.2023 | 4,3488 | 4,4079 | 4,2896 | 4,3093 |
| 18.06.2023 | 4,3192 | 4,329 | 4,0924 | 4,0924 |
| 19.06.2023 | 4,0924 | 4,1219 | 3,9149 | 3,9444 |
| 20.06.2023 | 4,0036 | 4,1022 | 3,9346 | 4,0332 |
| 21.06.2023 | 4,0332 | 4,2008 | 3,9938 | 4,2008 |
| 22.06.2023 | 4,2107 | 4,3783 | 4,2107 | 4,3093 |
| 25.06.2023 | 4,3093 | 4,6742 | 4,3093 | 4,6347 |
| 26.06.2023 | 4,6643 | 4,7531 | 4,5558 | 4,7333 |
| 02.07.2023 | 4,7826 | 5,0686 | 4,7629 | 5,0489 |
| 03.07.2023 | 5,0686 | 5,2067 | 4,9897 | 5,2067 |
| 04.07.2023 | 5,2264 | 5,325 | 5,1475 | 5,2757 |
| 05.07.2023 | 5,3546 | 5,394 | 5,2954 | 5,3349 |
| 06.07.2023 | 5,4039 | 5,4433 | 5,3349 | 5,4335 |
| 09.07.2023 | 5,5124 | 5,5814 | 5,4532 | 5,5222 |
| 10.07.2023 | 5,5419 | 5,5617 | 5,325 | 5,5518 |
| 11.07.2023 | 5,5518 | 6,104 | 5,4926 | 6,104 |
| 12.07.2023 | 6,1139 | 6,4985 | 5,6997 | 5,7096 |
| 13.07.2023 | 5,7293 | 5,9068 | 5,4828 | 5,6701 |
| 16.07.2023 | 5,6603 | 5,8181 | 5,5715 | 5,6603 |
| 17.07.2023 | 5,6701 | 5,6997 | 5,4138 | 5,4138 |
| 18.07.2023 | 5,4039 | 5,5124 | 5,3349 | 5,4433 |
| 19.07.2023 | 5,4433 | 5,5518 | 5,394 | 5,4631 |
| 20.07.2023 | 5,4631 | 5,6011 | 5,4236 | 5,5321 |
| 23.07.2023 | 5,5419 | 5,6208 | 5,4631 | 5,4729 |
| 24.07.2023 | 5,4631 | 5,4828 | 5,2363 | 5,2461 |
| 25.07.2023 | 5,2165 | 5,4039 | 5,1771 | 5,2954 |
| 26.07.2023 | 5,3447 | 5,5222 | 5,3053 | 5,4236 |
| 27.07.2023 | 5,4631 | 5,5518 | 5,4138 | 5,5321 |
| 30.07.2023 | 5,5913 | 5,6307 | 5,4631 | 5,4828 |
| 31.07.2023 | 5,4926 | 5,5025 | 5,3546 | 5,394 |
| 01.08.2023 | 5,3842 | 5,4828 | 5,3349 | 5,3842 |
| 02.08.2023 | 5,3842 | 5,68 | 5,3842 | 5,6011 |
| 03.08.2023 | 5,6208 | 5,749 | 5,5025 | 5,6701 |
| 06.08.2023 | 5,8772 | 5,9463 | 5,7885 | 5,7983 |
| 07.08.2023 | 5,7983 | 5,8476 | 5,5419 | 5,6701 |
| 08.08.2023 | 5,6701 | 5,6701 | 5,5222 | 5,5419 |
| 09.08.2023 | 5,5518 | 5,749 | 5,4039 | 5,4532 |
| 10.08.2023 | 5,4335 | 5,7688 | 5,4138 | 5,6899 |
| 13.08.2023 | 5,7688 | 5,8871 | 5,7194 | 5,8575 |
| 14.08.2023 | 5,8772 | 5,9758 | 5,749 | 5,9068 |
| 15.08.2023 | 6,0942 | 6,104 | 5,8082 | 5,8378 |
| 16.08.2023 | 5,8476 | 5,9758 | 5,7885 | 5,9364 |
| 17.08.2023 | 6,0942 | 6,3506 | 5,7983 | 5,7983 |
| 20.08.2023 | 5,8082 | 5,9561 | 5,6208 | 5,9167 |
| 21.08.2023 | 5,9463 | 6,1435 | 5,8772 | 5,9364 |
| 22.08.2023 | 5,9463 | 6,1829 | 5,8969 | 6,035 |
| 23.08.2023 | 6,0646 | 6,3506 | 5,7688 | 5,7786 |
| 24.08.2023 | 5,8082 | 5,8476 | 5,5222 | 5,7688 |
| 27.08.2023 | 5,8082 | 5,9364 | 5,7885 | 5,8181 |
| 28.08.2023 | 5,8279 | 5,8476 | 5,7096 | 5,7194 |
| 30.08.2023 | 5,7392 | 6,0449 | 5,7096 | 5,9561 |
| 31.08.2023 | 5,9561 | 6,459 | 5,8674 | 6,459 |
| 03.09.2023 | 6,6267 | 6,7056 | 6,3308 | 6,3506 |
| 04.09.2023 | 6,3111 | 6,7549 | 6,1928 | 6,7351 |
| 05.09.2023 | 6,7253 | 6,7253 | 6,39 | 6,3999 |
| 06.09.2023 | 6,3999 | 7,031 | 6,321 | 7,031 |
| 07.09.2023 | 7,1296 | 7,7311 | 6,9028 | 7,6818 |
| 10.09.2023 | 7,6818 | 8,4214 | 7,4057 | 8,3819 |
| 11.09.2023 | 8,3819 | 8,5397 | 7,9678 | 7,9776 |
| 12.09.2023 | 7,9185 | 8,1354 | 7,524 | 7,6325 |
| 13.09.2023 | 7,5733 | 7,5931 | 7,0408 | 7,2578 |
| 14.09.2023 | 7,2578 | 7,4846 | 6,9028 | 7,0211 |
| 17.09.2023 | 7,0211 | 7,6917 | 6,9422 | 7,4254 |
| 18.09.2023 | 7,6424 | 8,165 | 7,4353 | 8,0565 |
| 19.09.2023 | 8,0763 | 8,2932 | 7,741 | 7,879 |
| 20.09.2023 | 8,1847 | 8,2242 | 7,8494 | 7,8988 |
| 21.09.2023 | 7,1099 | 7,8297 | 7,1099 | 7,2578 |
| 24.09.2023 | 7,2972 | 7,4156 | 7,0408 | 7,1789 |
| 25.09.2023 | 7,1888 | 7,2282 | 6,9028 | 6,9422 |
| 26.09.2023 | 6,9521 | 7,3564 | 6,8338 | 7,1888 |
| 27.09.2023 | 7,1888 | 7,4254 | 7,0507 | 7,1 |
| 28.09.2023 | 7,1 | 7,524 | 7,0507 | 7,4254 |
| 01.10.2023 | 7,4254 | 7,7213 | 7,386 | 7,524 |
| 02.10.2023 | 7,5438 | 7,6621 | 7,3071 | 7,3465 |
| 03.10.2023 | 7,3958 | 7,5043 | 7,2183 | 7,2578 |
| 04.10.2023 | 7,2676 | 7,4451 | 7,0507 | 7,2282 |
| 05.10.2023 | 7,2183 | 7,455 | 7,1197 | 7,3958 |
| 08.10.2023 | 7,1986 | 7,2972 | 6,8929 | 6,9521 |
| 09.10.2023 | 6,9619 | 7,3564 | 6,9619 | 7,1789 |
| 10.10.2023 | 7,3958 | 7,3958 | 6,8732 | 6,9028 |
| 11.10.2023 | 6,9324 | 7,0408 | 6,5872 | 6,7351 |
| 12.10.2023 | 6,745 | 6,8042 | 6,5083 | 6,6464 |
| 15.10.2023 | 6,6563 | 7,0606 | 6,4294 | 6,8239 |
| 16.10.2023 | 6,8929 | 7,2183 | 6,8831 | 7,1986 |
| 17.10.2023 | 7,2085 | 7,455 | 7,1986 | 7,3564 |
| 18.10.2023 | 7,4353 | 7,4353 | 6,9718 | 7,0803 |
| 19.10.2023 | 7,4156 | 7,741 | 7,2183 | 7,4846 |
| 22.10.2023 | 8,2242 | 8,2242 | 7,9776 | 8,2242 |
| 23.10.2023 | 9,0426 | 9,0426 | 8,9243 | 9,0426 |
| 24.10.2023 | 9,94 | 9,94 | 8,875 | 9,6442 |
| 25.10.2023 | 10,4528 | 10,4528 | 9,7132 | 10,0288 |
| 26.10.2023 | 9,3976 | 10,1372 | 9,0328 | 9,0328 |
| 29.10.2023 | 8,5792 | 9,5751 | 8,5003 | 8,8356 |
| 30.10.2023 | 8,7665 | 8,7961 | 8,0467 | 8,2143 |
| 31.10.2023 | 8,0171 | 8,2143 | 7,3958 | 7,6128 |
| 01.11.2023 | 7,6522 | 7,9086 | 7,4747 | 7,7607 |
| 02.11.2023 | 7,7804 | 7,8001 | 7,4254 | 7,4846 |
| 05.11.2023 | 7,5931 | 8,2143 | 7,4846 | 8,1256 |
| 06.11.2023 | 8,1256 | 8,2932 | 7,7213 | 8,0763 |
| 07.11.2023 | 8,2143 | 8,2242 | 7,8988 | 8,1157 |
| 08.11.2023 | 8,1749 | 8,1749 | 7,7706 | 7,9678 |
| 09.11.2023 | 7,9382 | 8,0368 | 7,6719 | 7,8593 |
| 12.11.2023 | 7,8593 | 8,4608 | 7,8494 | 8,3228 |
| 13.11.2023 | 8,3326 | 8,5792 | 7,7706 | 8,0763 |
| 14.11.2023 | 8,0763 | 8,1058 | 7,8692 | 7,8889 |
| 15.11.2023 | 7,8889 | 7,9776 | 7,7213 | 7,8297 |
| 16.11.2023 | 7,8396 | 7,9974 | 7,6226 | 7,7903 |
| 19.11.2023 | 7,7804 | 8,4313 | 7,7706 | 8,3622 |
| 20.11.2023 | 8,3622 | 8,7369 | 8,2242 | 8,5792 |
| 21.11.2023 | 8,5792 | 8,8651 | 8,2538 | 8,6581 |
| 22.11.2023 | 8,6581 | 8,8158 | 8,5792 | 8,6778 |
| 23.11.2023 | 8,6975 | 8,9243 | 8,6088 | 8,875 |
| 26.11.2023 | 8,875 | 8,9638 | 8,1058 | 8,1256 |
| 27.11.2023 | 8,1256 | 8,1749 | 7,7706 | 7,8396 |
| 28.11.2023 | 7,8396 | 8,0861 | 7,7114 | 7,9776 |
| 29.11.2023 | 7,9776 | 8,1749 | 7,9481 | 8,1058 |
| 30.11.2023 | 8,1058 | 8,1847 | 7,7015 | 8,0368 |
| 03.12.2023 | 8,0368 | 8,5693 | 7,9283 | 8,4904 |
| 04.12.2023 | 8,4608 | 8,7369 | 8,2636 | 8,6285 |
| 05.12.2023 | 8,6778 | 9,23 | 8,5792 | 9,0722 |
| 06.12.2023 | 9,0722 | 9,4667 | 8,7863 | 9,2694 |
| 07.12.2023 | 9,2694 | 9,4864 | 9,1215 | 9,2596 |
| 10.12.2023 | 8,875 | 9,8217 | 8,875 | 9,6047 |
| 11.12.2023 | 9,6047 | 9,7625 | 8,9933 | 9,2694 |
| 12.12.2023 | 9,2892 | 9,3286 | 8,6186 | 8,6186 |
| 13.12.2023 | 8,7074 | 9,2694 | 8,7074 | 9,0722 |
| 14.12.2023 | 9,0722 | 9,0722 | 8,6778 | 8,9933 |
| 17.12.2023 | 8,9933 | 9,3681 | 8,52 | 8,52 |
| 18.12.2023 | 8,6778 | 8,8257 | 8,3721 | 8,8257 |
| 19.12.2023 | 8,8257 | 8,9736 | 8,6679 | 8,8257 |
| 20.12.2023 | 8,9243 | 8,9243 | 8,5299 | 8,8257 |
| 21.12.2023 | 8,8257 | 8,9046 | 8,5693 | 8,7567 |
| 24.12.2023 | 8,875 | 8,944 | 8,3326 | 8,6186 |
| 25.12.2023 | 8,7764 | 8,7764 | 7,9875 | 8,3425 |
| 26.12.2023 | 8,2833 | 8,2833 | 7,6226 | 7,6226 |
| 27.12.2023 | 7,7114 | 7,8001 | 7,6226 | 7,6917 |
| 28.12.2023 | 7,7213 | 8,3721 | 7,6818 | 8,3524 |