Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
ALARKO GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. logosu
ALGYO
ALARKO GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
18:10:00
4.21 ₺
-0.460 (%-9.85)
Önceki Kapanış: 4.67·
Volatilite: 10.920
Düşük₺4.21
Yüksek₺4.72
AL
SAT4.21

Piyasa Verileri

Spot Piyasa
A:—
S:4.21
Önceki haftaya göre (WoW)
-26.78%
Önceki aya göre (MoM)
-40.87%
Yılbaşından bugüne (YTD)
-0.18%
Önceki yıla göre (YoY)
+65.84%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ALGYO: ALARKO GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,3166
KAPANIŞ 1,3177

En Düşük

DÜŞÜK 0,8201

En Yüksek

YÜKSEK 2,6807
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20220,97270,97970,9480,951
03.01.20220,95510,96920,93340,9398
04.01.20220,94040,96860,93810,9521
05.01.20220,95040,9950,93630,9639
06.01.20220,96560,98740,95390,9609
09.01.20220,96330,97680,95680,968
10.01.20220,98380,9850,94330,9598
11.01.20220,96560,99150,96270,985
12.01.20220,97970,99850,97270,9774
13.01.20220,97681,02610,97391,0191
16.01.20221,0291,04191,0051,0067
17.01.20221,00671,01380,95680,9568
18.01.20220,9510,99210,9240,9879
19.01.20220,98790,99970,94690,9609
20.01.20220,95390,97970,9410,9797
23.01.20220,9850,99320,93510,9375
24.01.20220,94510,9510,91220,9351
25.01.20220,94160,95450,93040,9339
26.01.20220,9310,98620,91870,9785
27.01.20220,97850,99030,95920,9715
30.01.20220,97851,03310,97851,0296
31.01.20221,0321,04141,01551,0314
01.02.20221,03841,05311,0051,0067
02.02.20221,00321,01610,9650,965
03.02.20220,96860,97910,94630,9469
06.02.20220,95210,96620,93570,9662
07.02.20220,96620,97270,95330,9627
08.02.20220,96920,97910,96560,9762
09.02.20220,9750,98620,96210,9621
10.02.20220,95680,96860,95210,9686
13.02.20220,95390,95980,90750,9369
14.02.20220,94220,95630,93810,951
15.02.20220,95270,9780,95270,9656
16.02.20220,97090,98270,9510,951
17.02.20220,95680,96450,93810,9445
20.02.20220,94740,95920,92570,9293
21.02.20220,88990,93690,88990,9257
22.02.20220,92870,93810,91340,9134
23.02.20220,83360,86580,82240,8224
24.02.20220,82240,87460,82010,8647
27.02.20220,87760,9510,87640,9322
28.02.20220,94280,95150,90280,9128
01.03.20220,91280,92450,89810,8987
02.03.20220,90810,94330,90520,9245
03.03.20220,91690,92220,89640,9034
06.03.20220,89580,90280,87760,894
07.03.20220,89110,94450,89110,9334
08.03.20220,93280,96450,9310,9609
09.03.20220,96270,97740,93690,9398
10.03.20220,9410,98620,94040,9739
13.03.20220,9750,99030,96920,9744
14.03.20220,97620,99440,95570,975
15.03.20220,97621,01960,97621,0196
16.03.20221,01961,04431,01381,0191
17.03.20221,02431,03551,01321,0167
20.03.20221,02491,04191,02081,0267
21.03.20221,02851,04721,02141,0355
22.03.20221,04081,04371,01911,0243
23.03.20221,02551,07421,02081,0461
24.03.20221,05021,06311,0391,039
27.03.20221,04021,0861,03311,0795
28.03.20221,08361,10071,07071,0801
29.03.20221,08071,10831,08011,0836
30.03.20221,08951,10181,07071,0772
31.03.20221,08891,09711,07371,0748
03.04.20221,07831,10121,07831,0895
04.04.20221,09481,09891,08131,083
05.04.20221,0831,1471,0831,1147
06.04.20221,12471,14291,11591,1277
07.04.20221,13241,15641,13241,1376
10.04.20221,14411,20221,14411,177
11.04.20221,1741,20631,1571,1805
12.04.20221,18641,20341,14351,1505
13.04.20221,15351,18871,15291,1723
14.04.20221,17871,17931,12241,1599
17.04.20221,16761,17231,15291,1535
18.04.20221,15941,19991,15761,184
19.04.20221,18871,24331,18581,2257
20.04.20221,23331,25741,20981,2151
21.04.20221,21451,22271,15411,1541
24.04.20221,15381,17091,12441,1495
25.04.20221,15191,15931,08331,0876
26.04.20221,08451,1091,07781,1023
27.04.20221,10291,14891,10231,1188
28.04.20221,11881,1441,11641,1366
04.05.20221,14641,16911,14641,1672
05.05.20221,15871,16111,13971,1513
08.05.20221,14951,14951,09251,098
09.05.20221,11331,12741,08571,087
10.05.20221,09131,09251,04161,049
11.05.20221,04281,04280,98160,9846
12.05.20220,99691,01160,98340,9957
15.05.20220,99871,01710,98531,0067
16.05.20221,01221,01590,99260,9926
17.05.20220,99141,00120,98040,984
19.05.20220,9840,9840,95830,9595
22.05.20220,96750,97610,93440,9473
23.05.20220,95590,99510,95460,9804
24.05.20220,98460,99630,97180,9859
25.05.20220,98890,99810,97180,9767
26.05.20220,98041,01710,97981,0036
29.05.20221,02261,03921,01711,0306
30.05.20221,03371,03491,00791,0159
31.05.20221,02321,03371,01831,0196
01.06.20221,02391,03611,02021,0202
02.06.20221,02021,0411,02021,0232
05.06.20221,03241,05021,02941,0459
06.06.20221,05571,06311,04651,0514
07.06.20221,05881,06190,98770,9889
08.06.20220,99020,99630,9650,9926
09.06.20220,98891,00360,96990,9791
12.06.20220,97790,98830,95280,9528
13.06.20220,95710,96930,94850,9503
14.06.20220,9540,97420,9540,9589
15.06.20220,96260,97790,94240,9503
16.06.20220,95520,96870,95340,9657
19.06.20220,97120,98340,96440,9681
20.06.20220,97420,98590,97120,9798
21.06.20220,98041,02820,97481,0122
22.06.20221,01711,05021,01711,03
23.06.20221,03431,03860,99261,022
26.06.20220,99261,04650,98771,0318
27.06.20221,04161,04780,99441,0018
28.06.20221,00491,01590,95590,9699
29.06.20220,96990,98220,95520,965
30.06.20220,96690,99080,96380,9669
03.07.20220,974210,96320,981
04.07.20220,99570,99870,95030,9528
05.07.20220,96440,98590,95650,9767
06.07.20220,98830,99260,97120,9779
07.07.20220,97790,98530,97420,9791
12.07.20220,98040,99750,96750,9742
13.07.20220,97481,01410,97480,9871
17.07.20220,99751,02630,99571,0153
18.07.20221,0221,02941,0191,0232
19.07.20221,02881,03731,01771,0196
20.07.20221,02021,03921,01221,0312
21.07.20221,04161,13421,04161,1011
24.07.20221,1171,13841,09061,0913
25.07.20221,0981,13051,09431,1219
26.07.20221,13421,16051,12191,1219
27.07.20221,13171,13421,09741,1047
28.07.20221,10471,12131,0981,106
31.07.20221,10661,13841,10661,1286
01.08.20221,13051,13971,09981,1041
02.08.20221,1091,13781,10171,1182
03.08.20221,12561,16111,11821,1495
04.08.20221,17521,18561,15381,1746
07.08.20221,17951,18381,14821,1562
08.08.20221,1581,16171,13421,147
09.08.20221,1471,16361,13971,1409
10.08.20221,15011,15931,13111,1335
11.08.20221,14271,17211,13051,1305
14.08.20221,13111,15561,13051,1476
15.08.20221,15191,1581,09061,1464
16.08.20221,13111,13111,10231,1035
17.08.20221,10351,11031,06311,0784
18.08.20221,07841,11331,07841,0925
21.08.20221,10541,12251,09681,1096
22.08.20221,12251,1361,10661,1084
23.08.20221,11641,11881,09251,0943
24.08.20221,09741,11581,09741,1084
25.08.20221,1091,12311,09861,106
28.08.20221,10541,11391,09861,1017
30.08.20221,18261,21141,16111,1715
31.08.20221,17211,22181,17091,2101
01.09.20221,21141,22241,18811,2016
04.09.20221,21631,24571,21321,2328
05.09.20221,23461,31671,17341,3051
06.09.20221,3181,41661,30881,378
07.09.20221,40131,41781,36761,3805
08.09.20221,39271,39271,35841,3682
11.09.20221,38471,39581,36151,3658
12.09.20221,37561,3781,32171,3217
13.09.20221,25921,31311,25921,3082
14.09.20221,30881,35471,29711,3124
15.09.20221,31371,33331,30331,3204
18.09.20221,32351,39521,32041,3204
19.09.20221,32351,35961,31311,3253
20.09.20221,32231,32471,30821,3106
21.09.20221,31311,35041,31311,3462
22.09.20221,34681,35961,31611,3174
25.09.20221,31431,31861,30571,31
26.09.20221,311,34681,311,3112
27.09.20221,31611,34191,28731,2879
28.09.20221,29161,30081,23461,2622
29.09.20221,2641,31371,25121,3137
02.10.20221,31371,37861,311,3756
03.10.20221,3781,42341,36151,4099
04.10.20221,41361,49261,41361,462
05.10.20221,4651,48831,44361,4669
06.10.20221,47361,51221,46261,4828
09.10.20221,47971,52691,46751,5196
10.10.20221,52081,54561,50061,5006
11.10.20221,50061,51961,47181,484
12.10.20221,48281,51831,48031,5048
13.10.20221,51041,56251,51041,5379
16.10.20221,56551,68191,55481,6605
17.10.20221,66361,76621,6591,7371
18.10.20221,73551,75551,69271,7126
19.10.20221,71721,76161,69731,7233
20.10.20221,72331,81371,72331,8014
23.10.20221,80751,84891,74631,78
24.10.20221,79991,83971,74631,7769
25.10.20221,78761,8291,76461,8075
26.10.20221,80751,88571,80751,8443
27.10.20221,84431,86421,80751,829
30.10.20221,84431,86121,81211,8458
31.10.20221,85661,89331,81371,8489
01.11.20221,87031,96381,86271,9025
02.11.20221,91481,951,88571,8903
03.11.20221,91481,93011,86571,8688
06.11.20221,88411,88721,82281,8535
07.11.20221,85961,89031,8291,8443
08.11.20221,8781,93931,84891,855
09.11.20221,85351,9991,82751,9929
10.11.20222,00052,12922,00052,1078
13.11.20222,11082,18282,07252,143
14.11.20222,15682,16442,05262,1017
15.11.20222,11392,12621,99752,0128
16.11.20222,01282,05571,91321,9944
17.11.20221,9962,15681,9962,1568
20.11.20222,16292,23342,122,1415
21.11.20222,14452,20732,12922,1813
22.11.20222,19512,22112,13992,1491
23.11.20222,15992,25792,15992,2364
24.11.20222,24562,31462,2152,215
27.11.20222,22882,30692,22422,3054
28.11.20222,3132,32992,2152,2518
29.11.20222,26562,32382,24562,2793
30.11.20222,34982,46622,33752,4279
01.12.20222,42792,44632,36662,4049
04.12.20222,43562,60252,40492,4509
05.12.20222,45242,47692,40192,4463
06.12.20222,47542,48152,29922,3452
07.12.20222,34672,4082,26712,3927
08.12.20222,39272,44172,37742,4049
11.12.20222,46012,49992,41262,4371
12.12.20222,45092,54592,42492,4999
13.12.20222,51222,54892,3852,385
14.12.20222,42952,44942,34672,3973
15.12.20222,4082,41572,35752,3912
18.12.20222,42032,47542,40652,4295
19.12.20222,43862,5032,42182,431
20.12.20222,43562,53362,42492,4601
21.12.20222,48152,53972,46622,4938
22.12.20222,5032,50612,45242,4677
25.12.20222,48772,56582,48772,5612
26.12.20222,57342,65922,48772,4907
27.12.20222,49382,55812,41262,4371
28.12.20222,48612,68072,47852,6408
29.12.20222,61022,6242,52292,5673