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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 8,2316
KAPANIŞ 8,2058
En Düşük
DÜŞÜK 6,4294
En Yüksek
YÜKSEK 12,0207
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 8,3524 | 8,8257 | 8,3031 | 8,7172 |
| 02.01.2024 | 8,7172 | 8,7172 | 8,3425 | 8,3622 |
| 03.01.2024 | 8,3622 | 8,6285 | 8,234 | 8,4806 |
| 04.01.2024 | 8,6186 | 9,0426 | 8,4904 | 8,8553 |
| 07.01.2024 | 8,8947 | 9,3681 | 8,8651 | 9,2694 |
| 08.01.2024 | 9,3089 | 9,516 | 8,8553 | 8,875 |
| 09.01.2024 | 8,8947 | 9,161 | 8,7468 | 9,1018 |
| 10.01.2024 | 9,3681 | 9,3681 | 8,9046 | 9,1314 |
| 11.01.2024 | 8,9638 | 9,299 | 8,9342 | 9,2694 |
| 14.01.2024 | 9,2694 | 9,4174 | 9,1018 | 9,3385 |
| 15.01.2024 | 9,3681 | 10,1076 | 9,0032 | 9,9499 |
| 16.01.2024 | 10,0288 | 10,0485 | 9,3681 | 9,6047 |
| 17.01.2024 | 9,585 | 9,6146 | 9,2694 | 9,4667 |
| 18.01.2024 | 9,4667 | 9,7822 | 9,3681 | 9,6639 |
| 21.01.2024 | 9,8611 | 10,0682 | 9,5949 | 9,9104 |
| 22.01.2024 | 9,9104 | 9,9794 | 9,6047 | 9,7625 |
| 23.01.2024 | 9,7724 | 9,9794 | 9,6442 | 9,9006 |
| 24.01.2024 | 9,8907 | 9,9006 | 9,6244 | 9,6836 |
| 25.01.2024 | 9,7625 | 9,7625 | 9,3385 | 9,3681 |
| 28.01.2024 | 9,3582 | 9,3582 | 8,9539 | 9,1511 |
| 29.01.2024 | 9,1215 | 9,3385 | 8,9539 | 9,2103 |
| 30.01.2024 | 9,2103 | 9,3582 | 9,0722 | 9,2399 |
| 31.01.2024 | 9,2399 | 9,3089 | 9,0229 | 9,1018 |
| 01.02.2024 | 9,0722 | 9,0919 | 8,875 | 8,875 |
| 04.02.2024 | 8,875 | 8,9342 | 8,7172 | 8,7764 |
| 05.02.2024 | 8,7665 | 9,161 | 8,6778 | 9,0821 |
| 06.02.2024 | 9,1314 | 9,1708 | 8,7764 | 8,8257 |
| 07.02.2024 | 8,8257 | 9,0722 | 8,7665 | 8,9243 |
| 08.02.2024 | 8,9243 | 9,1117 | 8,8651 | 9,0722 |
| 11.02.2024 | 9,1018 | 9,1117 | 8,8947 | 8,9736 |
| 12.02.2024 | 8,9933 | 9,0525 | 8,7961 | 8,875 |
| 13.02.2024 | 8,875 | 9,4272 | 8,7863 | 9,2399 |
| 14.02.2024 | 9,2694 | 9,5357 | 9,2004 | 9,2892 |
| 15.02.2024 | 9,3188 | 9,3385 | 8,9736 | 9,0525 |
| 18.02.2024 | 9,0624 | 9,9499 | 9,0229 | 9,9499 |
| 19.02.2024 | 10,3838 | 10,936 | 10,1865 | 10,936 |
| 20.02.2024 | 11,4783 | 12,0207 | 9,9301 | 9,9794 |
| 21.02.2024 | 10,0682 | 10,3739 | 9,6442 | 9,8611 |
| 22.02.2024 | 9,7625 | 10,6993 | 9,6738 | 10,2851 |
| 25.02.2024 | 10,364 | 11,2121 | 10,2753 | 10,5021 |
| 26.02.2024 | 10,5711 | 10,7979 | 9,8513 | 9,8907 |
| 27.02.2024 | 9,9006 | 10,3049 | 9,6047 | 9,6047 |
| 28.02.2024 | 9,6047 | 10,4725 | 9,585 | 9,8808 |
| 29.02.2024 | 10,0386 | 10,0978 | 9,7724 | 9,871 |
| 03.03.2024 | 9,9301 | 9,9696 | 9,6343 | 9,6343 |
| 04.03.2024 | 9,6639 | 10,5908 | 9,6639 | 10,3344 |
| 05.03.2024 | 10,4528 | 10,8965 | 9,7132 | 9,7526 |
| 06.03.2024 | 9,7526 | 10,1076 | 9,7526 | 9,9499 |
| 07.03.2024 | 10,4035 | 10,5711 | 10,0583 | 10,1865 |
| 10.03.2024 | 10,3443 | 10,6894 | 10,0781 | 10,0781 |
| 11.03.2024 | 10,1668 | 10,2063 | 9,7526 | 9,871 |
| 12.03.2024 | 9,9794 | 10,1076 | 9,5751 | 9,5751 |
| 13.03.2024 | 9,6244 | 9,8019 | 9,5554 | 9,6244 |
| 14.03.2024 | 9,7231 | 9,7625 | 9,3089 | 9,3188 |
| 17.03.2024 | 9,4568 | 9,4765 | 8,8947 | 8,9243 |
| 18.03.2024 | 8,9243 | 9,1413 | 8,8257 | 9,0624 |
| 19.03.2024 | 9,0919 | 9,1708 | 8,9736 | 9,161 |
| 20.03.2024 | 9,4174 | 10,0485 | 9,4174 | 9,7921 |
| 21.03.2024 | 9,8019 | 9,9499 | 9,5357 | 9,5653 |
| 24.03.2024 | 9,7625 | 10,0978 | 9,5949 | 9,6244 |
| 25.03.2024 | 9,9597 | 10,009 | 8,6679 | 8,6679 |
| 26.03.2024 | 8,0861 | 8,4411 | 7,9875 | 8,0467 |
| 27.03.2024 | 8,0467 | 8,2735 | 8,0467 | 8,0664 |
| 28.03.2024 | 8,0664 | 8,1256 | 7,7903 | 7,8593 |
| 31.03.2024 | 7,8593 | 7,9283 | 7,2874 | 7,6719 |
| 01.04.2024 | 7,7015 | 7,9776 | 7,5931 | 7,6719 |
| 02.04.2024 | 7,7015 | 7,7213 | 7,4156 | 7,4649 |
| 03.04.2024 | 7,5931 | 7,741 | 7,4846 | 7,5733 |
| 04.04.2024 | 7,741 | 8,0269 | 7,6029 | 7,9579 |
| 07.04.2024 | 7,9678 | 8,2932 | 7,8889 | 8,1749 |
| 08.04.2024 | 8,2735 | 8,5792 | 8,0664 | 8,5792 |
| 14.04.2024 | 8,4608 | 8,6778 | 8,3031 | 8,4904 |
| 15.04.2024 | 8,4904 | 8,4904 | 8,096 | 8,2833 |
| 16.04.2024 | 8,2833 | 8,4806 | 8,2833 | 8,4214 |
| 17.04.2024 | 8,4214 | 8,7764 | 8,3524 | 8,4313 |
| 18.04.2024 | 8,4115 | 8,9539 | 8,3819 | 8,7271 |
| 21.04.2024 | 8,7665 | 9,0328 | 8,6975 | 8,9933 |
| 23.04.2024 | 8,9933 | 9,23 | 8,8158 | 8,8947 |
| 24.04.2024 | 8,8947 | 9,1117 | 8,8651 | 9,0821 |
| 25.04.2024 | 9,654 | 9,6639 | 8,6186 | 8,6778 |
| 28.04.2024 | 8,6876 | 9,1215 | 8,5299 | 9,0229 |
| 29.04.2024 | 9,0229 | 9,0624 | 8,8454 | 8,8553 |
| 01.05.2024 | 8,875 | 9,1215 | 8,8158 | 9,0722 |
| 02.05.2024 | 9,0722 | 9,8414 | 9,0328 | 9,6935 |
| 05.05.2024 | 9,7132 | 10,2556 | 9,4371 | 9,6047 |
| 06.05.2024 | 9,6047 | 9,6935 | 8,9539 | 9,2399 |
| 07.05.2024 | 9,1314 | 9,516 | 9,1314 | 9,4174 |
| 08.05.2024 | 9,3089 | 9,516 | 9,2892 | 9,3976 |
| 09.05.2024 | 9,3976 | 9,4371 | 8,8257 | 8,8356 |
| 12.05.2024 | 8,8454 | 9,0426 | 8,6186 | 8,6482 |
| 13.05.2024 | 8,6482 | 9,0229 | 8,5792 | 9,0032 |
| 14.05.2024 | 9,0032 | 9,1018 | 8,9144 | 9,0229 |
| 15.05.2024 | 9,0229 | 9,161 | 8,8454 | 8,9933 |
| 16.05.2024 | 8,9933 | 9,0229 | 8,9144 | 8,9736 |
| 19.05.2024 | 8,9736 | 9,0131 | 8,875 | 8,9835 |
| 20.05.2024 | 8,9835 | 9,1018 | 8,875 | 9,0229 |
| 21.05.2024 | 9,0131 | 9,3385 | 8,944 | 9,1807 |
| 22.05.2024 | 9,1807 | 9,1807 | 8,8257 | 8,8257 |
| 23.05.2024 | 8,875 | 8,9046 | 8,5594 | 8,6778 |
| 26.05.2024 | 8,7567 | 8,7567 | 8,3326 | 8,4115 |
| 27.05.2024 | 8,4115 | 8,7074 | 8,2735 | 8,4707 |
| 28.05.2024 | 8,4904 | 8,7468 | 8,4017 | 8,5792 |
| 29.05.2024 | 8,5792 | 8,7961 | 8,4411 | 8,7468 |
| 30.05.2024 | 8,7468 | 8,8553 | 8,3721 | 8,5397 |
| 02.06.2024 | 8,6482 | 8,6482 | 7,8396 | 8,0763 |
| 03.06.2024 | 8,0861 | 8,5299 | 8,0467 | 8,5101 |
| 04.06.2024 | 8,5101 | 8,5496 | 8,2439 | 8,2735 |
| 05.06.2024 | 8,2735 | 8,806 | 7,9875 | 8,0368 |
| 06.06.2024 | 8,0368 | 8,1354 | 7,7607 | 8,0565 |
| 09.06.2024 | 8,0368 | 8,2735 | 7,9086 | 8,0368 |
| 10.06.2024 | 8,0368 | 8,1354 | 7,9086 | 8,1058 |
| 11.06.2024 | 8,096 | 8,096 | 7,81 | 7,81 |
| 12.06.2024 | 7,8494 | 8,0565 | 7,8494 | 7,9382 |
| 13.06.2024 | 7,9875 | 8,0269 | 7,8889 | 7,9481 |
| 19.06.2024 | 7,9974 | 8,2143 | 7,9875 | 8,1354 |
| 20.06.2024 | 8,3326 | 8,3326 | 8,0861 | 8,1847 |
| 23.06.2024 | 8,1946 | 8,234 | 7,81 | 7,8692 |
| 24.06.2024 | 7,9481 | 7,9481 | 7,7903 | 7,7903 |
| 25.06.2024 | 7,8001 | 7,9185 | 7,6917 | 7,6917 |
| 26.06.2024 | 7,6917 | 7,9678 | 7,6424 | 7,8199 |
| 27.06.2024 | 7,8199 | 7,9382 | 7,7508 | 7,7706 |
| 30.06.2024 | 7,7804 | 7,8692 | 7,4156 | 7,4747 |
| 01.07.2024 | 7,4747 | 7,6522 | 7,4057 | 7,6522 |
| 02.07.2024 | 7,6424 | 7,7311 | 7,524 | 7,6325 |
| 03.07.2024 | 7,5733 | 7,7804 | 7,524 | 7,7508 |
| 04.07.2024 | 7,7508 | 7,8199 | 7,5931 | 7,7508 |
| 07.07.2024 | 7,7508 | 7,7903 | 7,6325 | 7,6621 |
| 08.07.2024 | 7,6621 | 7,7804 | 7,6325 | 7,6917 |
| 09.07.2024 | 7,6917 | 7,7213 | 7,5635 | 7,5931 |
| 10.07.2024 | 7,5931 | 7,7903 | 7,5931 | 7,7706 |
| 11.07.2024 | 7,7213 | 7,879 | 7,7213 | 7,8199 |
| 15.07.2024 | 7,8199 | 8,1157 | 7,7903 | 8,0763 |
| 16.07.2024 | 8,0763 | 8,1453 | 7,9875 | 8,0368 |
| 17.07.2024 | 8,0368 | 8,2439 | 8,0269 | 8,096 |
| 18.07.2024 | 8,1354 | 8,165 | 7,9283 | 7,9776 |
| 21.07.2024 | 7,9974 | 8,0368 | 7,8889 | 7,8889 |
| 22.07.2024 | 7,9776 | 7,9875 | 7,81 | 7,8889 |
| 23.07.2024 | 7,9678 | 7,9678 | 7,8593 | 7,9086 |
| 24.07.2024 | 7,9086 | 8,0861 | 7,8396 | 7,9382 |
| 25.07.2024 | 7,9382 | 8,0269 | 7,8001 | 7,9974 |
| 28.07.2024 | 7,9875 | 7,9875 | 7,7508 | 7,7706 |
| 29.07.2024 | 7,9776 | 7,9776 | 7,6325 | 7,6719 |
| 30.07.2024 | 7,6621 | 7,6818 | 7,4944 | 7,5339 |
| 31.07.2024 | 7,5438 | 7,7015 | 7,5438 | 7,6621 |
| 01.08.2024 | 7,6424 | 7,8297 | 7,5339 | 7,6029 |
| 04.08.2024 | 7,0704 | 7,2972 | 6,8436 | 6,9028 |
| 05.08.2024 | 7,0014 | 7,1592 | 6,8929 | 7,031 |
| 06.08.2024 | 7,1197 | 7,2972 | 6,9521 | 7,1296 |
| 07.08.2024 | 7,0803 | 7,2676 | 7,0803 | 7,169 |
| 08.08.2024 | 7,169 | 7,2676 | 6,9915 | 7,0014 |
| 11.08.2024 | 7,0113 | 7,0901 | 6,8338 | 6,8436 |
| 12.08.2024 | 6,8436 | 6,9817 | 6,7154 | 6,8633 |
| 13.08.2024 | 6,8732 | 6,9619 | 6,8239 | 6,8239 |
| 14.08.2024 | 6,8338 | 7,0113 | 6,745 | 7,0014 |
| 15.08.2024 | 7,031 | 7,1296 | 6,9126 | 6,9718 |
| 18.08.2024 | 7,0014 | 7,1197 | 6,9422 | 7,0901 |
| 19.08.2024 | 7,0901 | 7,1394 | 6,9915 | 6,9915 |
| 20.08.2024 | 6,9915 | 7,0704 | 6,9225 | 6,9619 |
| 21.08.2024 | 6,9817 | 7,1197 | 6,9619 | 7,0211 |
| 22.08.2024 | 7,0211 | 7,0408 | 6,8535 | 6,8831 |
| 25.08.2024 | 6,9028 | 6,9225 | 6,7549 | 6,8042 |
| 26.08.2024 | 6,8239 | 6,8535 | 6,6858 | 6,7647 |
| 27.08.2024 | 6,7351 | 6,8929 | 6,6563 | 6,8042 |
| 28.08.2024 | 6,8042 | 7,0606 | 6,7351 | 6,9521 |
| 01.09.2024 | 6,9718 | 7,0803 | 6,9521 | 7,0113 |
| 02.09.2024 | 7,0113 | 7,1296 | 7,0014 | 7,0507 |
| 03.09.2024 | 7,0606 | 7,1 | 6,8633 | 6,9619 |
| 04.09.2024 | 6,9619 | 7,1986 | 6,9422 | 7,1 |
| 05.09.2024 | 7,1296 | 7,2381 | 7,0014 | 7,0408 |
| 08.09.2024 | 6,7351 | 7,1986 | 6,7351 | 6,9521 |
| 09.09.2024 | 6,9422 | 7,1296 | 6,8338 | 6,8436 |
| 10.09.2024 | 6,8535 | 6,9028 | 6,5971 | 6,6365 |
| 11.09.2024 | 6,7351 | 6,7351 | 6,4294 | 6,5281 |
| 12.09.2024 | 6,5675 | 6,9126 | 6,5478 | 6,8338 |
| 15.09.2024 | 6,8338 | 7,3465 | 6,8042 | 7,1789 |
| 16.09.2024 | 7,0606 | 7,4057 | 7,0606 | 7,2676 |
| 17.09.2024 | 7,2676 | 7,5931 | 7,1592 | 7,2183 |
| 18.09.2024 | 7,2578 | 7,4747 | 7,1986 | 7,2479 |
| 19.09.2024 | 7,2479 | 7,2479 | 7,0507 | 7,1099 |
| 22.09.2024 | 7,1 | 7,2874 | 7,0408 | 7,1394 |
| 23.09.2024 | 7,1394 | 7,2775 | 7,0211 | 7,0606 |
| 24.09.2024 | 7,0606 | 7,2775 | 6,9225 | 7,1 |
| 25.09.2024 | 7,1 | 7,1888 | 7,031 | 7,031 |
| 26.09.2024 | 7,031 | 7,1099 | 6,9225 | 7,031 |
| 29.09.2024 | 7,1 | 7,3663 | 7,0408 | 7,1986 |
| 30.09.2024 | 7,3367 | 7,3367 | 6,7154 | 6,9619 |
| 01.10.2024 | 6,9619 | 6,9619 | 6,6365 | 6,676 |
| 02.10.2024 | 6,7056 | 6,7844 | 6,5478 | 6,5774 |
| 03.10.2024 | 6,5774 | 6,9028 | 6,5083 | 6,9028 |
| 06.10.2024 | 6,9028 | 7,1099 | 6,8042 | 6,9028 |
| 07.10.2024 | 6,8831 | 6,9324 | 6,8042 | 6,8633 |
| 08.10.2024 | 6,8633 | 6,9915 | 6,7746 | 6,9225 |
| 09.10.2024 | 6,9225 | 7,0408 | 6,8535 | 6,8732 |
| 10.10.2024 | 6,8732 | 6,8732 | 6,5379 | 6,7253 |
| 13.10.2024 | 6,8042 | 7,0014 | 6,5478 | 6,7253 |
| 14.10.2024 | 6,8042 | 7,169 | 6,7253 | 7,0014 |
| 15.10.2024 | 6,9718 | 7,2972 | 6,9225 | 6,9619 |
| 16.10.2024 | 6,9817 | 7,1592 | 6,9521 | 7,1493 |
| 17.10.2024 | 7,2282 | 7,3663 | 7,0606 | 7,1394 |
| 20.10.2024 | 7,1296 | 7,1296 | 6,9619 | 6,9817 |
| 21.10.2024 | 6,9817 | 7,0408 | 6,8831 | 6,9521 |
| 22.10.2024 | 6,9422 | 6,9817 | 6,7154 | 6,7549 |
| 23.10.2024 | 6,7549 | 6,8633 | 6,7549 | 6,7844 |
| 24.10.2024 | 6,8239 | 7,1197 | 6,7351 | 6,9718 |
| 27.10.2024 | 6,9718 | 7,1394 | 6,9324 | 7,1 |
| 29.10.2024 | 7,2 | 7,25 | 7,07 | 7,14 |
| 30.10.2024 | 7,13 | 7,19 | 7,04 | 7,13 |
| 31.10.2024 | 7,12 | 7,17 | 7,06 | 7,1 |
| 03.11.2024 | 7,1 | 7,21 | 7,02 | 7,07 |
| 04.11.2024 | 7,07 | 7,46 | 7,06 | 7,23 |
| 05.11.2024 | 7,23 | 7,49 | 7,11 | 7,17 |
| 06.11.2024 | 7,17 | 7,88 | 7,17 | 7,88 |
| 07.11.2024 | 8,04 | 8,63 | 8,01 | 8,43 |
| 10.11.2024 | 8,43 | 9 | 8,05 | 8,66 |
| 11.11.2024 | 8,66 | 8,96 | 8,36 | 8,45 |
| 12.11.2024 | 8,52 | 8,59 | 8,11 | 8,11 |
| 13.11.2024 | 8,15 | 8,5 | 8,15 | 8,21 |
| 14.11.2024 | 8,24 | 8,51 | 8,14 | 8,25 |
| 17.11.2024 | 8,26 | 8,36 | 8,13 | 8,2 |
| 18.11.2024 | 8,15 | 8,32 | 8 | 8,05 |
| 19.11.2024 | 8,06 | 8,25 | 7,93 | 8,11 |
| 20.11.2024 | 8,03 | 8,19 | 8,01 | 8,13 |
| 21.11.2024 | 8,14 | 8,18 | 7,91 | 7,95 |
| 24.11.2024 | 8,01 | 8,11 | 7,97 | 8 |
| 25.11.2024 | 8,01 | 8,2 | 7,95 | 8,01 |
| 26.11.2024 | 8,02 | 8,23 | 8,02 | 8,05 |
| 27.11.2024 | 8,05 | 8,37 | 8,03 | 8,21 |
| 28.11.2024 | 8,22 | 8,3 | 8,1 | 8,15 |
| 01.12.2024 | 8,14 | 8,23 | 8,09 | 8,11 |
| 02.12.2024 | 8,13 | 8,45 | 8,11 | 8,32 |
| 03.12.2024 | 8,39 | 8,91 | 8,34 | 8,47 |
| 04.12.2024 | 8,5 | 9,31 | 8,42 | 9,31 |
| 05.12.2024 | 9,33 | 9,9 | 9,06 | 9,5 |
| 08.12.2024 | 9,5 | 10 | 8,81 | 8,94 |
| 09.12.2024 | 8,92 | 9,16 | 8,64 | 9,12 |
| 10.12.2024 | 9,09 | 9,2 | 8,49 | 8,49 |
| 11.12.2024 | 8,52 | 8,88 | 8,45 | 8,84 |
| 12.12.2024 | 8,88 | 8,99 | 8,76 | 8,84 |
| 15.12.2024 | 8,55 | 8,77 | 7,96 | 7,96 |
| 16.12.2024 | 7,92 | 8,19 | 7,72 | 7,9 |
| 17.12.2024 | 7,95 | 8,05 | 7,72 | 7,75 |
| 18.12.2024 | 7,75 | 7,85 | 7,6 | 7,7 |
| 19.12.2024 | 7,71 | 7,77 | 7,62 | 7,7 |
| 22.12.2024 | 7,7 | 7,79 | 7,57 | 7,62 |
| 23.12.2024 | 7,62 | 7,71 | 7,5 | 7,66 |
| 24.12.2024 | 7,72 | 7,84 | 7,65 | 7,78 |
| 25.12.2024 | 7,8 | 8,04 | 7,77 | 7,8 |
| 26.12.2024 | 7,8 | 7,85 | 7,7 | 7,72 |
| 29.12.2024 | 7,74 | 7,75 | 7,63 | 7,68 |
| 30.12.2024 | 7,69 | 7,69 | 7,54 | 7,6 |