ALGYO
ALARKO GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
14:31:04
4.67 ₺
-0.21 (%-4.5)
Önceki Kapanış: 4.67·
Volatilite: 6
ALGYO: ALARKO GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,6231
KAPANIŞ 5,6337
En Düşük
DÜŞÜK 4,2064
En Yüksek
YÜKSEK 8,35
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 4,2177 | 4,3936 | 4,2064 | 4,3936 |
| 04.01.2026 | 4,3936 | 4,8191 | 4,3794 | 4,8162 |
| 05.01.2026 | 4,8559 | 5,1226 | 4,7822 | 4,9609 |
| 06.01.2026 | 4,9609 | 5,2587 | 4,7311 | 5,0602 |
| 07.01.2026 | 5,1027 | 5,3636 | 5,0885 | 5,2899 |
| 08.01.2026 | 5,3296 | 5,4175 | 5,1396 | 5,3126 |
| 11.01.2026 | 5,3381 | 5,3835 | 5,0687 | 5,0687 |
| 12.01.2026 | 5,0743 | 5,2729 | 4,9637 | 5,2729 |
| 13.01.2026 | 5,27 | 5,4941 | 5,2474 | 5,4317 |
| 14.01.2026 | 5,4601 | 5,5296 | 5,1821 | 5,2615 |
| 15.01.2026 | 5,2814 | 5,7778 | 5,0828 | 5,3807 |
| 18.01.2026 | 5,3807 | 5,47 | 5,2417 | 5,2715 |
| 19.01.2026 | 5,3112 | 5,7083 | 5,2318 | 5,4303 |
| 20.01.2026 | 5,4799 | 5,5494 | 5,341 | 5,4105 |
| 21.01.2026 | 5,4303 | 5,6586 | 5,3906 | 5,4303 |
| 22.01.2026 | 5,47 | 5,4899 | 5,2516 | 5,3509 |
| 25.01.2026 | 5,3509 | 5,4899 | 5,2218 | 5,4105 |
| 26.01.2026 | 5,4502 | 5,7381 | 5,4105 | 5,5991 |
| 27.01.2026 | 5,5991 | 5,7083 | 5,3608 | 5,4601 |
| 28.01.2026 | 5,4601 | 5,4899 | 5,2119 | 5,2119 |
| 29.01.2026 | 5,2119 | 5,2516 | 5,0828 | 5,2516 |
| 01.02.2026 | 5,2516 | 5,2814 | 5,0729 | 5,2119 |
| 02.02.2026 | 5,2516 | 5,2715 | 5,0431 | 5,1027 |
| 03.02.2026 | 5,1523 | 5,4105 | 5,1126 | 5,331 |
| 04.02.2026 | 5,331 | 5,4005 | 5,2218 | 5,2715 |
| 05.02.2026 | 5,2516 | 5,3012 | 5,1523 | 5,2516 |
| 08.02.2026 | 5,2814 | 5,331 | 5,2218 | 5,2615 |
| 09.02.2026 | 5,2715 | 5,47 | 5,2417 | 5,3608 |
| 10.02.2026 | 5,3608 | 5,4005 | 5,2814 | 5,3012 |
| 11.02.2026 | 5,3112 | 5,5296 | 5,2615 | 5,4899 |
| 12.02.2026 | 5,4998 | 5,6983 | 5,4105 | 5,5594 |
| 15.02.2026 | 5,5792 | 5,7083 | 5,5494 | 5,5494 |
| 16.02.2026 | 5,5296 | 5,5891 | 5,3608 | 5,47 |
| 17.02.2026 | 5,47 | 5,5296 | 5,3112 | 5,47 |
| 18.02.2026 | 5,47 | 5,5693 | 5,1523 | 5,1523 |
| 19.02.2026 | 5,1623 | 5,2417 | 4,9339 | 5,0332 |
| 22.02.2026 | 5,063 | 5,2814 | 5,0531 | 5,2218 |
| 23.02.2026 | 5,2218 | 5,2715 | 5,063 | 5,0828 |
| 24.02.2026 | 5,0729 | 5,1126 | 4,7453 | 4,7453 |
| 25.02.2026 | 4,6957 | 5,1523 | 4,6957 | 5,0729 |
| 26.02.2026 | 5,0431 | 5,2119 | 4,924 | 5,0828 |
| 01.03.2026 | 4,6659 | 4,9042 | 4,6659 | 4,8942 |
| 02.03.2026 | 4,8644 | 5,063 | 4,7552 | 4,9042 |
| 03.03.2026 | 4,9042 | 4,9439 | 4,8049 | 4,8545 |
| 04.03.2026 | 4,8744 | 5,0828 | 4,8744 | 4,9339 |
| 05.03.2026 | 4,8843 | 5,2318 | 4,8049 | 5,1523 |
| 08.03.2026 | 5,1126 | 5,1325 | 4,8644 | 4,9836 |
| 09.03.2026 | 5,0729 | 5,1523 | 5,0134 | 5,1523 |
| 10.03.2026 | 5,1523 | 5,3211 | 5,0531 | 5,0531 |
| 11.03.2026 | 5,0431 | 5,1027 | 4,9836 | 5,063 |
| 12.03.2026 | 5,1226 | 5,1722 | 4,9042 | 4,9042 |
| 15.03.2026 | 4,924 | 4,9439 | 4,8247 | 4,8644 |
| 16.03.2026 | 4,8744 | 4,924 | 4,8049 | 4,8148 |
| 17.03.2026 | 4,8446 | 4,8644 | 4,7155 | 4,7354 |
| 18.03.2026 | 4,7354 | 4,785 | 4,6063 | 4,6063 |
| 22.03.2026 | 4,6063 | 4,7155 | 4,2688 | 4,6857 |
| 23.03.2026 | 4,7652 | 4,8545 | 4,6659 | 4,6758 |
| 24.03.2026 | 4,7056 | 4,9538 | 4,6758 | 4,9339 |
| 25.03.2026 | 4,9439 | 5,2715 | 4,8446 | 5,2318 |
| 26.03.2026 | 5,2615 | 5,5395 | 5,1623 | 5,5296 |
| 29.03.2026 | 5,47 | 5,6983 | 5,3906 | 5,6686 |
| 30.03.2026 | 5,6686 | 6,0756 | 5,5494 | 6,0557 |
| 31.03.2026 | 6,0557 | 6,2245 | 5,9465 | 6,0756 |
| 01.04.2026 | 6,0756 | 6,2741 | 5,9962 | 6,1451 |
| 02.04.2026 | 6,1451 | 6,3337 | 5,8175 | 5,8175 |
| 05.04.2026 | 5,8572 | 5,8969 | 5,6487 | 5,6487 |
| 06.04.2026 | 5,6686 | 5,8969 | 5,2119 | 5,2417 |
| 07.04.2026 | 5,4502 | 5,4799 | 5,0729 | 5,1821 |
| 08.04.2026 | 5,1821 | 5,2913 | 4,9339 | 5,0034 |
| 09.04.2026 | 5,0134 | 5,1126 | 4,9439 | 4,9836 |
| 12.04.2026 | 4,9836 | 5,0332 | 4,8942 | 4,9339 |
| 13.04.2026 | 4,9935 | 5,0332 | 4,8446 | 4,8942 |
| 14.04.2026 | 4,924 | 5,202 | 4,9141 | 5,1424 |
| 15.04.2026 | 5,1623 | 5,2218 | 5,0034 | 5,192 |
| 16.04.2026 | 5,2516 | 5,4105 | 5,1126 | 5,3807 |
| 19.04.2026 | 5,341 | 5,4402 | 5,2516 | 5,2516 |
| 20.04.2026 | 5,3112 | 5,4105 | 5,1126 | 5,2913 |
| 21.04.2026 | 5,2913 | 5,3012 | 5,1027 | 5,1027 |
| 23.04.2026 | 5,1027 | 5,1027 | 4,8148 | 4,8247 |
| 26.04.2026 | 4,8247 | 5,2913 | 4,8148 | 5,1821 |
| 27.04.2026 | 5,1821 | 5,4005 | 5,1722 | 5,202 |
| 28.04.2026 | 5,2615 | 5,7182 | 5,2516 | 5,7182 |
| 29.04.2026 | 5,8969 | 6,2841 | 5,8473 | 6,2841 |
| 03.05.2026 | 6,5025 | 6,8996 | 6,2841 | 6,5322 |
| 04.05.2026 | 6,4528 | 6,7804 | 6,4528 | 6,6613 |
| 05.05.2026 | 6,7507 | 7,2867 | 6,6613 | 7,1478 |
| 06.05.2026 | 7,386 | 7,4754 | 6,9889 | 7,2867 |
| 07.05.2026 | 7,2867 | 7,6143 | 6,9293 | 7,1478 |
| 10.05.2026 | 6,9492 | 7,0683 | 6,701 | 6,84 |
| 11.05.2026 | 6,85 | 7,29 | 6,77 | 7,21 |
| 12.05.2026 | 7,26 | 7,52 | 7,08 | 7,38 |
| 13.05.2026 | 7,46 | 7,77 | 7,41 | 7,77 |
| 14.05.2026 | 7,77 | 8,2 | 7,51 | 8,15 |
| 17.05.2026 | 8,05 | 8,35 | 7,8 | 8,21 |
| 19.05.2026 | 8,15 | 8,21 | 7,39 | 7,4 |
| 20.05.2026 | 7,24 | 7,29 | 6,66 | 6,66 |
| 21.05.2026 | 6,03 | 6,87 | 6 | 6,86 |
| 24.05.2026 | 6,95 | 7,12 | 6,7 | 7,1 |
| 25.05.2026 | 7,07 | 7,22 | 6,94 | 7,12 |
| 31.05.2026 | 7,14 | 7,53 | 7,05 | 7,39 |
| 01.06.2026 | 7,4 | 7,82 | 7,4 | 7,8 |
| 02.06.2026 | 7,8 | 7,86 | 7,02 | 7,02 |
| 03.06.2026 | 6,94 | 7,12 | 6,5 | 6,8 |
| 04.06.2026 | 6,8 | 6,96 | 6,5 | 6,59 |
| 07.06.2026 | 6,48 | 6,92 | 6,22 | 6,92 |
| 08.06.2026 | 6,98 | 7,14 | 6,82 | 6,99 |
| 09.06.2026 | 6,99 | 7,28 | 6,87 | 6,96 |
| 10.06.2026 | 6,99 | 7,1 | 6,27 | 6,27 |
| 11.06.2026 | 5,93 | 6,12 | 5,65 | 5,75 |
| 14.06.2026 | 5,77 | 6,04 | 5,77 | 5,84 |
| 15.06.2026 | 5,26 | 5,42 | 5,26 | 5,26 |
| 16.06.2026 | 4,75 | 4,97 | 4,74 | 4,74 |
| 17.06.2026 | 4,81 | 4,82 | 4,55 | 4,67 |
| 18.06.2026 | 4,67 | 4,72 | 4,44 | 4,47 |