Borsa Istanbul · ALGYO · stock
Alarko Gayrimenkul Yatirim Ortakligi A.S. (ALGYO) stock price history
Every Borsa Istanbul trading session of Alarko Gayrimenkul Yatirim Ortakligi A.S. from May 10, 2000 to Sep 28, 2026: 6,785 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ALGYO adjusted close, 2000 to 2026
- TRY 8.21
- All time high, 2026
- TRY 8.35
- 52 week high, TRY 2.85 low
- 6,785
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
ALGYO key facts
- Alarko Gayrimenkul Yatirim Ortakligi A.S. (ALGYO) closed at TRY 3.09 on Sep 28, 2026 on Borsa Istanbul.
- ALGYO's all time high close is TRY 8.21, set on May 18, 2026; its all time low close is TRY 0.0084 on Dec 4, 2000.
- ALGYO's 52 week range is TRY 2.85 to TRY 8.35.
- ALGYO returned +3.5% over the year to Sep 28, 2026 and +400.9% over five years.
- Over ten years ALGYO returned +2,324%, +37.6% a year compounded.
- ALGYO's deepest drawdown was -84.3% from Jan 26, 2006 to Dec 19, 2008.
- DataCedar holds 6,785 daily sessions of ALGYO history from May 10, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ALGYO price chart, 2000 to 2026
ALGYO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -19.7% |
| 3 months | -23.3% |
| 6 months | -44.1% |
| Year to date | -25.1% |
| 1 year | +3.5% |
| 3 years | -9.5% |
| 5 years | +400.9% |
| 10 years | +2,324% |
| Since May 10, 2000 | +14,181% |
| Compound annual growth, 26.4 years | +20.7% |
ALGYO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- TRY 8.21 on May 18, 2026
- All time low close
- TRY 0.0084 on Dec 4, 2000
- 52 week high
- TRY 8.35 on May 18, 2026
- 52 week low
- TRY 2.85 on Oct 7, 2025
- Deepest drawdown
- -84.3% from Jan 26, 2006 to Dec 19, 2008, recovered Mar 20, 2013
- Best single session
- +20.1% on Feb 25, 2020
- Worst single session
- -20.0% on Sep 15, 2000
- Volatility, 1 year annualised
- 58.0%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2000
- 143×
- Best calendar year
- 2009, +233%
- Worst calendar year
- 2008, -69%
ALGYO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on May 10, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | TRY 4.22 | TRY 8.35 | TRY 2.92 | TRY 3.09 | -26.7% | 10.1B | 187 |
| 2025 | TRY 2.98 | TRY 4.67 | TRY 2.40 | TRY 4.22 | +42.0% | 4.1B | 251 |
| 2024 | TRY 2.69 | TRY 3.90 | TRY 2.37 | TRY 2.97 | +13.6% | 4.6B | 250 |
| 2023 | TRY 2.59 | TRY 3.70 | TRY 1.57 | TRY 2.61 | +1.8% | 7.6B | 249 |
| 2022 | TRY 0.9727 | TRY 2.68 | TRY 0.8201 | TRY 2.57 | +165.7% | 12.9B | 252 |
| 2021 | TRY 0.7457 | TRY 1.06 | TRY 0.5682 | TRY 0.9662 | +29.8% | 17.6B | 249 |
| 2020 | TRY 0.4223 | TRY 0.7810 | TRY 0.2451 | TRY 0.7446 | +78.3% | 24.8B | 252 |
| 2019 | TRY 0.1925 | TRY 0.4500 | TRY 0.1685 | TRY 0.4177 | +117.0% | 6.9B | 260 |
| 2018 | TRY 0.2105 | TRY 0.2464 | TRY 0.1609 | TRY 0.1925 | -8.5% | 6.5B | 261 |
| 2017 | TRY 0.1515 | TRY 0.2185 | TRY 0.1504 | TRY 0.2105 | +38.6% | 10.8B | 260 |
| 2016 | TRY 0.1091 | TRY 0.1741 | TRY 0.0926 | TRY 0.1518 | +39.1% | 14.9B | 261 |
| 2015 | TRY 0.0753 | TRY 0.1205 | TRY 0.0753 | TRY 0.1091 | +45.0% | 4.8B | 261 |
| 2014 | TRY 0.0687 | TRY 0.0881 | TRY 0.0687 | TRY 0.0753 | +9.6% | 3.8B | 261 |
| 2013 | TRY 0.0861 | TRY 0.0997 | TRY 0.0624 | TRY 0.0687 | -20.3% | 7.3B | 261 |
| 2012 | TRY 0.0602 | TRY 0.0903 | TRY 0.0546 | TRY 0.0861 | +42.8% | 5.1B | 261 |
| 2011 | TRY 0.0634 | TRY 0.0892 | TRY 0.0557 | TRY 0.0603 | -1.7% | 6.6B | 260 |
| 2010 | TRY 0.0509 | TRY 0.0767 | TRY 0.0502 | TRY 0.0614 | +20.7% | 3.3B | 261 |
| 2009 | TRY 0.0156 | TRY 0.0549 | TRY 0.0155 | TRY 0.0509 | +232.6% | 3.1B | 253 |
| 2008 | TRY 0.0495 | TRY 0.0505 | TRY 0.0139 | TRY 0.0153 | -69.1% | 448.6M | 251 |
| 2007 | TRY 0.0469 | TRY 0.0685 | TRY 0.0439 | TRY 0.0495 | +6.0% | 836.5M | 251 |
| 2006 | TRY 0.0823 | TRY 0.0902 | TRY 0.0439 | TRY 0.0467 | -41.9% | 1.8B | 260 |
| 2005 | TRY 0.0311 | TRY 0.0841 | TRY 0.0262 | TRY 0.0805 | +166.1% | 3.1B | 260 |
| 2004 | TRY 0.0206 | TRY 0.0312 | TRY 0.0185 | TRY 0.0302 | +46.7% | 5.7B | 262 |
| 2003 | TRY 0.0165 | TRY 0.0210 | TRY 0.0116 | TRY 0.0206 | +25.2% | 2.7B | 261 |
| 2002 | TRY 0.0213 | TRY 0.0222 | TRY 0.0118 | TRY 0.0165 | -22.9% | 2.4B | 261 |
| 2001 | TRY 0.0104 | TRY 0.0229 | TRY 0.0101 | TRY 0.0213 | +105.9% | 4.1B | 261 |
| 2000 | TRY 0.0216 | TRY 0.0216 | TRY 0.0084 | TRY 0.0104 | n/a | 815.3M | 168 |
ALGYO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | TRY 3.09 | -15.8% |
| August 2026 | TRY 3.67 | +10.5% |
| July 2026 | TRY 3.32 | -17.4% |
| June 2026 | TRY 4.02 | -43.5% |
| May 2026 | TRY 7.12 | +13.3% |
| April 2026 | TRY 6.28 | +3.8% |
| March 2026 | TRY 6.06 | +19.1% |
| February 2026 | TRY 5.08 | -3.2% |
| January 2026 | TRY 5.25 | +24.5% |
| December 2025 | TRY 4.22 | -2.4% |
| November 2025 | TRY 4.32 | +14.2% |
| October 2025 | TRY 3.79 | +29.1% |
About the ALGYO data
Daily bars. 6,785 sessions from May 10, 2000 to Sep 28, 2026, one row per Borsa Istanbul trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Istanbul trading days; minute timestamps are UTC. Prices are in TRY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 10, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ALGYO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Istanbul
- ALBTN Albayrak Hazir Beton Sanayi Ve Ticaret Anonim Sirketi
- ALCAR Alarko Carrier Sanayi ve Ticaret A.S.
- ALCTL Alcatel Lucent Teletas Telekomünikasyon A.S.
- ALFAS Alfa Solar Enerji Sanayi ve Ticaret A.S.
- ALKA Alkim Kagit Sanayi ve Ticaret AS
- ALKIM Alkim Alkali Kimya A.S.
- ALKLC Altinkilic Gida ve Sut Sanayi Ticaret A.S.
- ALTNY Altinay Savunma Teknolojileri Anonim Sirketi
Browse Borsa Istanbul
Common questions
ALGYO share price history
