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
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%
ALGYO: ALARKO GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,0452
KAPANIŞ 3,0404
En Düşük
DÜŞÜK 2,3741
En Yüksek
YÜKSEK 3,9001
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 2,6914 | 2,7084 | 2,6475 | 2,7084 |
| 02.01.2024 | 2,7183 | 2,7183 | 2,5908 | 2,5908 |
| 03.01.2024 | 2,5908 | 2,6263 | 2,5682 | 2,6263 |
| 04.01.2024 | 2,6277 | 2,6716 | 2,5965 | 2,6532 |
| 07.01.2024 | 2,656 | 2,7991 | 2,656 | 2,792 |
| 08.01.2024 | 2,7877 | 2,8047 | 2,7197 | 2,7651 |
| 09.01.2024 | 2,7665 | 2,8076 | 2,7339 | 2,7835 |
| 10.01.2024 | 2,7849 | 2,8005 | 2,7396 | 2,7396 |
| 11.01.2024 | 2,741 | 2,7608 | 2,6914 | 2,741 |
| 14.01.2024 | 2,7452 | 2,7835 | 2,7297 | 2,7679 |
| 15.01.2024 | 2,7792 | 2,8217 | 2,7212 | 2,7353 |
| 16.01.2024 | 2,7353 | 2,7495 | 2,7169 | 2,7311 |
| 17.01.2024 | 2,7353 | 2,8571 | 2,7353 | 2,8033 |
| 18.01.2024 | 2,8316 | 2,8402 | 2,7268 | 2,7509 |
| 21.01.2024 | 2,7509 | 2,8161 | 2,7311 | 2,7835 |
| 22.01.2024 | 2,7835 | 2,8345 | 2,7339 | 2,7452 |
| 23.01.2024 | 2,7467 | 2,7764 | 2,707 | 2,7594 |
| 24.01.2024 | 2,7707 | 2,8954 | 2,7537 | 2,8784 |
| 25.01.2024 | 2,911 | 2,9294 | 2,86 | 2,8968 |
| 28.01.2024 | 2,9266 | 2,9577 | 2,8345 | 2,8826 |
| 29.01.2024 | 2,9039 | 2,911 | 2,8331 | 2,8515 |
| 30.01.2024 | 2,8529 | 2,9535 | 2,8529 | 2,9039 |
| 31.01.2024 | 2,9251 | 2,9917 | 2,911 | 2,9351 |
| 01.02.2024 | 2,9606 | 3,0526 | 2,9138 | 3,0441 |
| 04.02.2024 | 3,0456 | 3,0512 | 2,9889 | 2,9931 |
| 05.02.2024 | 3,0101 | 3,0215 | 2,9606 | 2,9931 |
| 06.02.2024 | 3,003 | 3,0087 | 2,9676 | 2,9747 |
| 07.02.2024 | 2,979 | 3,081 | 2,979 | 3,0753 |
| 08.02.2024 | 3,0951 | 3,0951 | 3,0172 | 3,0257 |
| 11.02.2024 | 3,0456 | 3,071 | 3,0271 | 3,0625 |
| 12.02.2024 | 3,0739 | 3,0753 | 3,0073 | 3,0073 |
| 13.02.2024 | 3,0115 | 3,0229 | 2,9549 | 3,0059 |
| 14.02.2024 | 3,0385 | 3,1419 | 3,0201 | 3,1362 |
| 15.02.2024 | 3,1504 | 3,1518 | 3,0597 | 3,0696 |
| 18.02.2024 | 3,1022 | 3,1546 | 3,0625 | 3,0625 |
| 19.02.2024 | 3,081 | 3,0866 | 3,0484 | 3,0654 |
| 20.02.2024 | 3,0725 | 3,105 | 3,0611 | 3,081 |
| 21.02.2024 | 3,1008 | 3,3459 | 3,088 | 3,326 |
| 22.02.2024 | 3,3416 | 3,3883 | 3,2467 | 3,3572 |
| 25.02.2024 | 3,3997 | 3,5172 | 3,3997 | 3,4861 |
| 26.02.2024 | 3,4861 | 3,644 | 3,4464 | 3,5413 |
| 27.02.2024 | 3,5413 | 3,5838 | 3,3643 | 3,4988 |
| 28.02.2024 | 3,4861 | 3,5449 | 3,4705 | 3,5017 |
| 29.02.2024 | 3,5328 | 3,5874 | 3,4917 | 3,5286 |
| 03.03.2024 | 3,5343 | 3,5399 | 3,4209 | 3,4535 |
| 04.03.2024 | 3,4535 | 3,5385 | 3,3827 | 3,4493 |
| 05.03.2024 | 3,4308 | 3,4351 | 3,3515 | 3,3643 |
| 06.03.2024 | 3,3643 | 3,5661 | 3,3628 | 3,5519 |
| 07.03.2024 | 3,5803 | 3,6617 | 3,5399 | 3,5803 |
| 10.03.2024 | 3,6122 | 3,6369 | 3,4592 | 3,4592 |
| 11.03.2024 | 3,4422 | 3,4521 | 3,326 | 3,3643 |
| 12.03.2024 | 3,3813 | 3,3841 | 3,3034 | 3,3048 |
| 13.03.2024 | 3,3104 | 3,3303 | 3,258 | 3,2849 |
| 14.03.2024 | 3,2934 | 3,309 | 3,2099 | 3,2396 |
| 17.03.2024 | 3,2538 | 3,2552 | 3,0923 | 3,1405 |
| 18.03.2024 | 3,1419 | 3,1829 | 3,1362 | 3,173 |
| 19.03.2024 | 3,1759 | 3,2113 | 3,1546 | 3,2028 |
| 20.03.2024 | 3,207 | 3,2255 | 3,1419 | 3,1787 |
| 21.03.2024 | 3,1801 | 3,1943 | 3,0852 | 3,105 |
| 24.03.2024 | 3,105 | 3,105 | 2,9591 | 3,0555 |
| 25.03.2024 | 3,0696 | 3,0895 | 2,9676 | 2,9719 |
| 26.03.2024 | 2,9747 | 2,9903 | 2,8685 | 2,9563 |
| 27.03.2024 | 2,9676 | 3,0215 | 2,9662 | 3,0215 |
| 28.03.2024 | 3,0201 | 3,139 | 3,0087 | 3,1235 |
| 31.03.2024 | 3,1589 | 3,1589 | 2,9931 | 3,003 |
| 01.04.2024 | 3,0314 | 3,0314 | 2,8798 | 2,8926 |
| 02.04.2024 | 2,8784 | 2,911 | 2,8486 | 2,8486 |
| 03.04.2024 | 2,8515 | 2,8968 | 2,8444 | 2,8841 |
| 04.04.2024 | 2,9025 | 3,0413 | 2,8841 | 3,0413 |
| 07.04.2024 | 3,0569 | 3,2028 | 3,0342 | 3,19 |
| 08.04.2024 | 3,1801 | 3,2255 | 3,1475 | 3,2255 |
| 14.04.2024 | 3,1914 | 3,2226 | 3,1178 | 3,173 |
| 15.04.2024 | 3,1773 | 3,1844 | 3,0569 | 3,1645 |
| 16.04.2024 | 3,1645 | 3,207 | 3,0767 | 3,0951 |
| 17.04.2024 | 3,088 | 3,0951 | 3,0229 | 3,054 |
| 18.04.2024 | 3,0512 | 3,088 | 3,0016 | 3,0682 |
| 21.04.2024 | 3,0682 | 3,1263 | 3,0682 | 3,0965 |
| 23.04.2024 | 3,1079 | 3,1759 | 3,1065 | 3,1419 |
| 24.04.2024 | 3,1504 | 3,1787 | 3,1277 | 3,1589 |
| 25.04.2024 | 3,1518 | 3,2509 | 3,1518 | 3,2467 |
| 28.04.2024 | 3,2934 | 3,2934 | 3,2014 | 3,2297 |
| 29.04.2024 | 3,2297 | 3,2538 | 3,1773 | 3,1943 |
| 01.05.2024 | 3,1985 | 3,3274 | 3,1872 | 3,309 |
| 02.05.2024 | 3,3175 | 3,3218 | 3,2269 | 3,2382 |
| 05.05.2024 | 3,241 | 3,2665 | 3,1801 | 3,1829 |
| 06.05.2024 | 3,1943 | 3,1957 | 3,0753 | 3,115 |
| 07.05.2024 | 3,1178 | 3,258 | 3,098 | 3,258 |
| 08.05.2024 | 3,258 | 3,258 | 3,1688 | 3,1815 |
| 09.05.2024 | 3,1971 | 3,2084 | 3,1475 | 3,1872 |
| 12.05.2024 | 3,1943 | 3,2 | 3,0824 | 3,0838 |
| 13.05.2024 | 3,0838 | 3,1206 | 3,0725 | 3,0739 |
| 14.05.2024 | 3,0739 | 3,1447 | 3,0399 | 3,1447 |
| 15.05.2024 | 3,1277 | 3,1305 | 3,0866 | 3,1093 |
| 16.05.2024 | 3,1093 | 3,1235 | 3,098 | 3,1206 |
| 19.05.2024 | 3,1206 | 3,1801 | 3,1079 | 3,1688 |
| 20.05.2024 | 3,1759 | 3,2169 | 3,115 | 3,1319 |
| 21.05.2024 | 3,1235 | 3,2424 | 3,1235 | 3,2184 |
| 22.05.2024 | 3,2184 | 3,2637 | 3,1858 | 3,1886 |
| 23.05.2024 | 3,1886 | 3,2226 | 3,1376 | 3,1886 |
| 26.05.2024 | 3,1886 | 3,2141 | 3,081 | 3,081 |
| 27.05.2024 | 3,081 | 3,0994 | 3,0314 | 3,0427 |
| 28.05.2024 | 3,047 | 3,0739 | 3,003 | 3,003 |
| 29.05.2024 | 3,003 | 3,0285 | 2,9775 | 2,9775 |
| 30.05.2024 | 2,9861 | 3,03 | 2,9761 | 3,0016 |
| 02.06.2024 | 2,9924 | 3,0279 | 2,9796 | 3,0137 |
| 03.06.2024 | 3,0137 | 3,052 | 3,0123 | 3,0165 |
| 04.06.2024 | 3,0222 | 3,0491 | 2,9825 | 2,9995 |
| 05.06.2024 | 2,9995 | 3,0619 | 2,9995 | 3,0179 |
| 06.06.2024 | 3,0222 | 3,0392 | 2,9513 | 2,9782 |
| 09.06.2024 | 2,9981 | 3,0009 | 2,9484 | 2,9669 |
| 10.06.2024 | 2,9669 | 2,991 | 2,9357 | 2,9782 |
| 11.06.2024 | 2,9811 | 3,0194 | 2,9456 | 2,9952 |
| 12.06.2024 | 3,0094 | 3,0704 | 3,0094 | 3,069 |
| 13.06.2024 | 3,0747 | 3,0945 | 3,0137 | 3,0364 |
| 19.06.2024 | 3,0378 | 3,12 | 3,0293 | 3,1115 |
| 20.06.2024 | 3,1286 | 3,1442 | 3,103 | 3,113 |
| 23.06.2024 | 3,12 | 3,1555 | 3,0605 | 3,1484 |
| 24.06.2024 | 3,1527 | 3,1782 | 3,0846 | 3,0874 |
| 25.06.2024 | 3,0959 | 3,1087 | 3,0165 | 3,0165 |
| 26.06.2024 | 3,0236 | 3,1271 | 3,0222 | 3,12 |
| 27.06.2024 | 3,12 | 3,1839 | 3,12 | 3,1342 |
| 30.06.2024 | 3,1541 | 3,1555 | 3,0236 | 3,0846 |
| 01.07.2024 | 3,0846 | 3,1271 | 3,0335 | 3,1186 |
| 02.07.2024 | 3,1413 | 3,2108 | 3,1271 | 3,1924 |
| 03.07.2024 | 3,1995 | 3,2888 | 3,1952 | 3,2732 |
| 04.07.2024 | 3,2803 | 3,381 | 3,2605 | 3,3682 |
| 07.07.2024 | 3,3697 | 3,425 | 3,3073 | 3,3895 |
| 08.07.2024 | 3,3895 | 3,4165 | 3,3498 | 3,3782 |
| 09.07.2024 | 3,3923 | 3,4803 | 3,3186 | 3,4562 |
| 10.07.2024 | 3,459 | 3,4817 | 3,4363 | 3,4477 |
| 11.07.2024 | 3,4519 | 3,5526 | 3,4477 | 3,5313 |
| 15.07.2024 | 3,5299 | 3,5951 | 3,4973 | 3,5455 |
| 16.07.2024 | 3,5441 | 3,6448 | 3,4973 | 3,6164 |
| 17.07.2024 | 3,6483 | 3,6731 | 3,5703 | 3,6412 |
| 18.07.2024 | 3,6412 | 3,7015 | 3,5491 | 3,6731 |
| 21.07.2024 | 3,6873 | 3,8611 | 3,6731 | 3,7866 |
| 22.07.2024 | 3,8646 | 3,8859 | 3,7228 | 3,7228 |
| 23.07.2024 | 3,6909 | 3,8079 | 3,6731 | 3,6873 |
| 24.07.2024 | 3,6448 | 3,8043 | 3,6306 | 3,7582 |
| 25.07.2024 | 3,8008 | 3,8965 | 3,7582 | 3,8256 |
| 28.07.2024 | 3,8433 | 3,9001 | 3,6944 | 3,7547 |
| 29.07.2024 | 3,776 | 3,776 | 3,6164 | 3,6483 |
| 30.07.2024 | 3,5845 | 3,6838 | 3,5845 | 3,6519 |
| 31.07.2024 | 3,6519 | 3,7192 | 3,6271 | 3,6731 |
| 01.08.2024 | 3,6802 | 3,776 | 3,62 | 3,698 |
| 04.08.2024 | 3,3838 | 3,4874 | 3,347 | 3,4533 |
| 05.08.2024 | 3,4718 | 3,5739 | 3,4179 | 3,4945 |
| 06.08.2024 | 3,4888 | 3,5491 | 3,4391 | 3,5455 |
| 07.08.2024 | 3,5455 | 3,5916 | 3,5101 | 3,5916 |
| 08.08.2024 | 3,6164 | 3,6164 | 3,4391 | 3,4746 |
| 11.08.2024 | 3,4746 | 3,4859 | 3,3016 | 3,3016 |
| 12.08.2024 | 3,3016 | 3,347 | 3,2562 | 3,347 |
| 13.08.2024 | 3,347 | 3,347 | 3,2803 | 3,2803 |
| 14.08.2024 | 3,2761 | 3,3285 | 3,2463 | 3,3186 |
| 15.08.2024 | 3,3229 | 3,3342 | 3,242 | 3,242 |
| 18.08.2024 | 3,2519 | 3,364 | 3,2264 | 3,3541 |
| 19.08.2024 | 3,3541 | 3,3697 | 3,2973 | 3,3129 |
| 20.08.2024 | 3,3129 | 3,3838 | 3,269 | 3,2718 |
| 21.08.2024 | 3,2761 | 3,3243 | 3,2505 | 3,3243 |
| 22.08.2024 | 3,2477 | 3,2619 | 3,1881 | 3,2122 |
| 25.08.2024 | 3,2264 | 3,2378 | 3,1172 | 3,1172 |
| 26.08.2024 | 3,1172 | 3,1229 | 3,0718 | 3,1186 |
| 27.08.2024 | 3,1215 | 3,1484 | 3,0747 | 3,0747 |
| 28.08.2024 | 3,1186 | 3,181 | 3,0789 | 3,1498 |
| 01.09.2024 | 3,164 | 3,2122 | 3,1555 | 3,2009 |
| 02.09.2024 | 3,2236 | 3,2378 | 3,1541 | 3,1555 |
| 03.09.2024 | 3,1555 | 3,2817 | 3,1243 | 3,2066 |
| 04.09.2024 | 3,2264 | 3,3129 | 3,1966 | 3,2335 |
| 05.09.2024 | 3,2321 | 3,2392 | 3,1215 | 3,1215 |
| 08.09.2024 | 3,1229 | 3,1527 | 3,0747 | 3,0747 |
| 09.09.2024 | 3,0775 | 3,0931 | 3,0307 | 3,0364 |
| 10.09.2024 | 3,0364 | 3,0506 | 2,974 | 2,9768 |
| 11.09.2024 | 3,0137 | 3,0264 | 2,9428 | 2,9938 |
| 12.09.2024 | 3,0491 | 3,0718 | 2,9981 | 3,0718 |
| 15.09.2024 | 3,0463 | 3,0832 | 2,9981 | 2,9981 |
| 16.09.2024 | 3,0123 | 3,0747 | 3,0038 | 3,0378 |
| 17.09.2024 | 3,0435 | 3,0576 | 2,9867 | 2,9981 |
| 18.09.2024 | 3,0151 | 3,0662 | 3,0151 | 3,0264 |
| 19.09.2024 | 3,0293 | 3,0662 | 3,0208 | 3,0236 |
| 22.09.2024 | 3,0491 | 3,0775 | 2,9782 | 2,9782 |
| 23.09.2024 | 3,0066 | 3,0066 | 2,9584 | 2,9726 |
| 24.09.2024 | 2,9754 | 3,035 | 2,9414 | 2,9414 |
| 25.09.2024 | 2,9499 | 2,9811 | 2,8761 | 2,8761 |
| 26.09.2024 | 2,879 | 2,9016 | 2,835 | 2,8619 |
| 29.09.2024 | 2,8704 | 2,8931 | 2,8336 | 2,8392 |
| 30.09.2024 | 2,8563 | 2,8676 | 2,6932 | 2,6946 |
| 01.10.2024 | 2,6946 | 2,713 | 2,5797 | 2,6478 |
| 02.10.2024 | 2,6776 | 2,696 | 2,6081 | 2,6081 |
| 03.10.2024 | 2,618 | 2,6606 | 2,5769 | 2,6591 |
| 06.10.2024 | 2,6606 | 2,6804 | 2,6265 | 2,6421 |
| 07.10.2024 | 2,6393 | 2,6563 | 2,6123 | 2,6223 |
| 08.10.2024 | 2,6265 | 2,6393 | 2,5528 | 2,6322 |
| 09.10.2024 | 2,635 | 2,6776 | 2,5868 | 2,5911 |
| 10.10.2024 | 2,6024 | 2,6166 | 2,5457 | 2,5457 |
| 13.10.2024 | 2,5457 | 2,5485 | 2,4634 | 2,4748 |
| 14.10.2024 | 2,4819 | 2,5272 | 2,4762 | 2,5145 |
| 15.10.2024 | 2,5145 | 2,5329 | 2,4847 | 2,5315 |
| 16.10.2024 | 2,5414 | 2,567 | 2,523 | 2,54 |
| 17.10.2024 | 2,5499 | 2,5584 | 2,4762 | 2,4918 |
| 20.10.2024 | 2,4932 | 2,5173 | 2,4251 | 2,4577 |
| 21.10.2024 | 2,4648 | 2,4776 | 2,4351 | 2,4606 |
| 22.10.2024 | 2,4677 | 2,4819 | 2,3741 | 2,3741 |
| 23.10.2024 | 2,3797 | 2,4166 | 2,3783 | 2,4039 |
| 24.10.2024 | 2,4095 | 2,4393 | 2,3996 | 2,4336 |
| 27.10.2024 | 2,4336 | 2,496 | 2,4336 | 2,4889 |
| 29.10.2024 | 2,4889 | 2,5088 | 2,4606 | 2,4819 |
| 30.10.2024 | 2,4748 | 2,5045 | 2,4592 | 2,4634 |
| 31.10.2024 | 2,4748 | 2,5159 | 2,4663 | 2,4875 |
| 03.11.2024 | 2,506 | 2,5216 | 2,4407 | 2,4663 |
| 04.11.2024 | 2,4861 | 2,506 | 2,4492 | 2,4875 |
| 05.11.2024 | 2,4946 | 2,5513 | 2,4904 | 2,5386 |
| 06.11.2024 | 2,5528 | 2,574 | 2,5173 | 2,574 |
| 07.11.2024 | 2,5925 | 2,6648 | 2,5854 | 2,6577 |
| 10.11.2024 | 2,6634 | 2,6903 | 2,6563 | 2,662 |
| 11.11.2024 | 2,6662 | 2,6804 | 2,6435 | 2,6506 |
| 12.11.2024 | 2,6506 | 2,6691 | 2,6223 | 2,652 |
| 13.11.2024 | 2,6549 | 2,713 | 2,6549 | 2,6932 |
| 14.11.2024 | 2,6974 | 2,7244 | 2,6889 | 2,7017 |
| 17.11.2024 | 2,7215 | 2,7513 | 2,5868 | 2,7059 |
| 18.11.2024 | 2,7215 | 2,7655 | 2,7031 | 2,7442 |
| 19.11.2024 | 2,757 | 2,8265 | 2,6705 | 2,6719 |
| 20.11.2024 | 2,6832 | 2,8336 | 2,6804 | 2,7939 |
| 21.11.2024 | 2,7953 | 2,9328 | 2,7655 | 2,8818 |
| 24.11.2024 | 2,9357 | 2,9499 | 2,8733 | 2,8875 |
| 25.11.2024 | 2,8988 | 2,9187 | 2,8336 | 2,8364 |
| 26.11.2024 | 2,8478 | 2,8704 | 2,8052 | 2,8194 |
| 27.11.2024 | 2,8151 | 2,8293 | 2,7712 | 2,7924 |
| 28.11.2024 | 2,801 | 2,8293 | 2,7868 | 2,8109 |
| 01.12.2024 | 2,808 | 2,8279 | 2,7839 | 2,8166 |
| 02.12.2024 | 2,8236 | 2,9527 | 2,8109 | 2,9073 |
| 03.12.2024 | 2,913 | 2,9981 | 2,8903 | 2,964 |
| 04.12.2024 | 2,9754 | 3,0378 | 2,9499 | 3,0066 |
| 05.12.2024 | 3,0264 | 3,0633 | 2,9726 | 3,0605 |
| 08.12.2024 | 3,0718 | 3,0917 | 3,035 | 3,0747 |
| 09.12.2024 | 3,0803 | 3,0832 | 2,9073 | 2,9499 |
| 10.12.2024 | 2,9527 | 2,964 | 2,896 | 2,93 |
| 11.12.2024 | 2,9328 | 2,9584 | 2,8676 | 2,8931 |
| 12.12.2024 | 2,8931 | 2,9073 | 2,8506 | 2,9016 |
| 15.12.2024 | 2,9016 | 2,9499 | 2,8875 | 2,8875 |
| 16.12.2024 | 2,8903 | 2,8988 | 2,8364 | 2,8761 |
| 17.12.2024 | 2,879 | 2,896 | 2,8194 | 2,8307 |
| 18.12.2024 | 2,8222 | 2,8449 | 2,801 | 2,835 |
| 19.12.2024 | 2,8364 | 2,8704 | 2,818 | 2,8364 |
| 22.12.2024 | 2,8704 | 2,8704 | 2,7967 | 2,8066 |
| 23.12.2024 | 2,8066 | 2,8392 | 2,7967 | 2,8392 |
| 24.12.2024 | 2,8875 | 2,8988 | 2,8534 | 2,8818 |
| 25.12.2024 | 2,8875 | 2,9187 | 2,8563 | 2,9045 |
| 26.12.2024 | 2,9016 | 3,0038 | 2,8988 | 3,0009 |
| 29.12.2024 | 3,0066 | 3,0151 | 2,9669 | 2,9726 |
| 30.12.2024 | 2,9612 | 2,9896 | 2,9357 | 2,9697 |