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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3,0686
KAPANIŞ 3,0676

En Düşük

DÜŞÜK 2,3968

En Yüksek

YÜKSEK 4,6716
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20252,98393,02642,97823,0009
02.01.20253,00943,03212,98963,0208
05.01.20253,04353,14563,02083,1314
06.01.20253,13423,13993,02643,0406
07.01.20253,04063,04352,95842,9896
08.01.20252,99523,02362,98963,0208
09.01.20253,02933,08882,99523,0179
12.01.20253,01233,01232,92432,947
13.01.20252,9642,98112,88752,93
14.01.20252,92152,95272,8962,947
15.01.20252,95553,01232,933,0123
16.01.20253,01233,02082,96973,0208
19.01.20253,03213,06052,99243,0321
20.01.20253,0353,04632,98112,9811
21.01.20252,99243,01512,95843,0066
22.01.20253,01513,0693,00663,0293
23.01.20253,0353,11722,99523,1172
26.01.20253,10593,13993,04913,0633
27.01.20253,06623,0863,01513,035
28.01.20253,0353,05762,97542,9839
29.01.20252,98393,01232,9642,9896
30.01.20253,00383,00382,87612,8761
02.02.20252,85342,86482,77682,8095
03.02.20252,83222,84782,78392,8095
04.02.20252,81232,8182,70882,7456
05.02.20252,76272,78252,74422,7442
06.02.20252,75422,80242,74712,7924
09.02.20252,79392,81942,71872,7201
10.02.20252,72442,72722,68182,6889
11.02.20252,69462,70742,67472,6946
12.02.20252,71022,73152,69322,696
13.02.20252,70592,73292,69882,7116
16.02.20252,71162,73152,69182,6932
17.02.20252,6962,732,66912,7159
18.02.20252,72582,73432,6352,635
19.02.20252,64642,67472,6352,6606
20.02.20252,66622,67192,53292,5854
23.02.20252,6012,62942,59532,6208
24.02.20252,62082,63362,59392,6223
25.02.20252,62232,64212,58542,5882
26.02.20252,58822,62512,58822,618
27.02.20252,6182,64782,61662,6194
02.03.20252,62512,68182,62512,6336
03.03.20252,63642,65772,59822,5982
04.03.20252,62372,68182,59822,6676
05.03.20252,68472,76272,68042,7485
06.03.20252,77972,77972,71732,757
09.03.20252,70882,732,68612,6946
10.03.20252,69322,70452,66482,6946
11.03.20252,70452,72152,67332,6889
12.03.20252,69462,74142,69462,7343
13.03.20252,74142,80242,73432,7939
16.03.20252,81372,88462,79392,808
17.03.20252,82222,82932,76692,8024
18.03.20252,55422,70172,55282,6676
19.03.20252,64072,68892,5742,6251
20.03.20252,62512,62512,41522,4719
23.03.20252,47192,53292,39682,4719
24.03.20252,43932,56412,42652,5599
25.03.20252,55132,58262,52722,5542
26.03.20252,56552,62512,56552,5726
27.03.20252,58542,6352,55992,6294
01.04.20252,6452,6622,61092,6237
02.04.20252,64212,6522,60952,6123
03.04.20252,6182,65772,59962,5996
06.04.20252,56132,58822,46772,5528
07.04.20252,58822,60522,54992,5896
08.04.20252,57122,58112,53152,5343
09.04.20252,55992,58682,52012,54
10.04.20252,54852,55992,52012,54
13.04.20252,54142,59252,542,5556
14.04.20252,55992,61662,5572,6052
15.04.20252,60522,60522,53152,5499
16.04.20252,55282,58112,52442,5428
17.04.20252,542,55132,51162,5116
20.04.20252,51312,53292,4962,5045
21.04.20252,51312,5232,49462,496
23.04.20252,50312,53152,49462,5159
24.04.20252,51872,55132,48192,5187
27.04.20252,51872,52872,47332,4762
28.04.20252,47332,48612,45922,462
29.04.20252,47482,50882,45072,4535
01.05.20252,45352,48192,45352,4733
04.05.20252,53572,63082,49462,4946
05.05.20252,49752,52012,49462,506
06.05.20252,51312,52442,45352,4592
07.05.20252,45922,49462,45922,4904
08.05.20252,49182,49752,47052,4861
11.05.20252,51022,55132,50032,5485
12.05.20252,55282,55842,52722,5443
13.05.20252,58962,68042,58962,5982
14.05.20252,60382,62082,56132,574
15.05.20252,58542,60812,5742,6081
19.05.20252,62372,6962,56982,6903
20.05.20252,70882,77682,64782,6492
21.05.20252,67052,69182,61092,6421
22.05.20252,64212,72722,63222,679
25.05.20252,71162,75422,59822,6591
26.05.20252,69322,69322,60672,6067
27.05.20252,61092,6182,54572,5499
28.05.20252,55562,58262,54142,5797
29.05.20252,57122,57122,4962,5003
01.06.20252,50312,50882,47332,4904
02.06.20252,49752,56412,49752,5457
03.06.20252,54992,6522,542,6237
04.06.20252,62372,70452,61382,6634
09.06.20252,67192,78392,67192,774
10.06.20252,79532,81512,73712,7627
11.06.20252,73862,742,64352,6506
12.06.20252,55422,59252,4962,5712
15.06.20252,57122,61662,54712,5996
16.06.20252,59962,68042,57972,5811
17.06.20252,57832,59532,51312,5386
18.06.20252,59532,60952,51022,5159
19.06.20252,53862,55132,51452,5258
22.06.20252,51732,55132,48192,5102
23.06.20252,5672,63082,53862,6194
24.06.20252,64642,71592,61232,6322
25.06.20252,64782,67192,58822,5911
26.06.20252,59392,62082,5572,6095
29.06.20252,61522,76272,61522,7612
30.06.20252,76272,78962,732,7726
01.07.20252,77832,80662,74992,7627
02.07.20252,78392,82932,74282,7981
03.07.20252,79532,80662,76552,8052
06.07.20252,78822,78822,72012,73
07.07.20252,73152,75982,66342,7357
08.07.20252,73712,77972,732,7513
09.07.20252,77122,82082,76412,7811
10.07.20252,78822,81512,74562,7939
13.07.20252,78682,82792,78682,808
15.07.20252,81942,88752,74142,7754
16.07.20252,78112,92432,78112,9243
17.07.20252,92432,932,85912,8931
20.07.20252,92153,04352,92153,0435
21.07.20253,05483,07752,96972,9811
22.07.20252,98393,00092,92152,93
23.07.20252,93573,1032,93283,0208
24.07.20253,0353,03782,96692,9952
27.07.20253,00663,03212,95272,9669
28.07.20252,96692,98672,91872,9272
29.07.20252,93853,00382,90732,9811
30.07.20252,99243,122,98113,052
31.07.20253,0523,08883,02933,0548
03.08.20253,05483,10023,04353,0803
04.08.20253,09453,1033,04633,0633
05.08.20253,0693,12863,0523,1002
06.08.20253,123,15133,07753,0917
07.08.20253,0863,123,05483,0747
10.08.20253,08323,10023,01233,0321
11.08.20253,04913,04912,95552,9726
12.08.20252,97262,98962,9472,9612
13.08.20252,96123,00662,932,93
14.08.20252,932,96972,9132,9697
17.08.20252,96973,02082,93852,9499
18.08.20252,95843,04352,93853,0406
19.08.20253,09173,12573,05763,0747
20.08.20253,10023,15413,08033,1144
21.08.20253,123,20513,123,1796
24.08.20253,1913,27043,1913,259
25.08.20253,27613,27613,1913,1995
26.08.20253,1913,2083,15413,1569
27.08.20253,16543,1913,14273,1427
28.08.20253,15133,15693,08323,0832
31.08.20253,0863,33853,0863,2137
01.09.20253,23353,25053,00383,0803
02.09.20253,08033,08883,00663,0491
03.09.20253,04913,10873,04913,0917
04.09.20253,09743,14563,05763,0718
07.09.20252,98113,01792,90732,9158
08.09.20252,92432,9472,88752,9016
09.09.20252,9132,95272,86192,8818
10.09.20252,91872,98392,85062,8506
11.09.20252,85632,88752,80662,8449
14.09.20252,83643,12862,8353,0264
15.09.20253,03213,07182,99813,0633
16.09.20253,06053,11723,0523,0576
17.09.20253,0693,13993,04063,0435
18.09.20253,04353,10023,02643,1002
21.09.20253,15983,17683,10593,1286
22.09.20253,10873,13143,07753,086
23.09.20253,12293,13143,05483,0917
24.09.20253,10593,12863,06053,0718
25.09.20253,04063,07752,97822,9867
28.09.20252,97543,00662,94422,9612
29.09.20252,97822,98112,91582,9328
30.09.20252,9472,97822,8962,9612
01.10.20252,97262,98112,8962,896
02.10.20252,91022,92152,88462,8931
05.10.20252,89312,94992,85912,8591
06.10.20252,86192,92152,85342,879
07.10.20252,88462,94422,87612,9045
08.10.20252,89312,95552,89312,9045
09.10.20252,92152,99242,90732,9754
12.10.20252,94993,27042,92433,2704
13.10.20253,29023,42643,14273,2477
14.10.20253,29873,38673,26753,2761
15.10.20253,3473,3473,12573,1484
16.10.20253,14563,14842,98393,0463
19.10.20253,0523,09172,99523,0747
20.10.20253,07473,11443,02363,0832
21.10.20253,1033,18533,10023,1739
22.10.20253,17393,23633,13993,2222
23.10.20253,22223,43213,21653,4321
26.10.20253,47463,56543,42353,5455
27.10.20253,55973,72993,54553,7015
29.10.20253,72993,82063,67313,7299
30.10.20253,72993,82353,72993,7866
02.11.20253,85753,95683,78383,883
03.11.20253,85753,90863,78663,8916
04.11.20253,89724,13553,85474,0476
05.11.20254,04764,08163,95964,0702
06.11.20254,08164,16954,05614,1213
09.11.20254,15534,50714,10144,4645
10.11.20254,4394,45884,03344,1071
11.11.20254,1274,18943,97384,0334
12.11.20254,08444,25184,0394,2064
13.11.20254,20364,38234,12414,3312
16.11.20254,33124,37944,22914,3681
17.11.20254,36524,37664,15534,1553
18.11.20254,15534,18944,04764,127
19.11.20254,13554,31994,04764,3
20.11.20254,2834,32844,22344,2518
23.11.20254,24334,58654,1274,5241
24.11.20254,54684,59214,41354,4503
25.11.20254,45324,47874,23194,3851
26.11.20254,38514,44754,33124,3766
27.11.20254,35394,48154,27454,3227
30.11.20254,26314,31134,18374,2546
01.12.20254,20644,26884,18944,2291
02.12.20254,23484,26884,10144,1128
03.12.20254,11854,50714,11284,2546
04.12.20254,24894,25184,0394,0646
07.12.20254,07024,09863,99083,9993
08.12.20254,03344,10713,9884,0107
09.12.20254,01354,41064,01354,2603
10.12.20254,29724,31134,08444,0844
11.12.20254,08734,09864,0394,0702
14.12.20254,08444,30854,07024,0986
15.12.20254,09864,15824,07884,1156
16.12.20254,14684,32554,14684,2745
17.12.20254,27734,67164,06464,3936
18.12.20254,38234,38234,2664,3113
21.12.20254,25744,37944,21774,2716
22.12.20254,27164,40784,22914,3397
23.12.20254,46454,50714,24614,3964
24.12.20254,47024,48444,28014,3113
25.12.20254,32844,35964,16954,1809
28.12.20254,15534,18374,04474,1241
29.12.20254,11284,18944,07024,1241
30.12.20254,1784,22914,10434,2177