Akfen Gayrimenkul Yatirim Ortakligi A.S. (IST:AKFGY)
Turkey · Delayed Price · Currency is TRY 2.840
-0.050 (-1.73%)
Last updated: Mar 2, 2026, 5:05 PM GMT+3
IST:AKFGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 2.74 | 2.86 | 2.67 | 2.84 | - | -1.73% | 17,257,223 |
| Feb 27, 2026 | 2.88 | 3.00 | 2.86 | 2.89 | 2.89 | 1.05% | 56,211,890 |
| Feb 26, 2026 | 2.91 | 2.93 | 2.83 | 2.86 | 2.86 | -1.72% | 67,796,480 |
| Feb 25, 2026 | 3.07 | 3.07 | 2.90 | 2.91 | 2.91 | -5.21% | 46,589,340 |
| Feb 24, 2026 | 3.12 | 3.12 | 3.01 | 3.07 | 3.07 | -1.60% | 36,655,730 |
| Feb 23, 2026 | 2.99 | 3.15 | 2.99 | 3.12 | 3.12 | 5.76% | 58,745,720 |
| Feb 20, 2026 | 2.95 | 3.00 | 2.91 | 2.95 | 2.95 | 0.34% | 28,394,050 |
| Feb 19, 2026 | 3.05 | 3.06 | 2.89 | 2.94 | 2.94 | -2.97% | 43,684,810 |
| Feb 18, 2026 | 3.11 | 3.19 | 3.02 | 3.03 | 3.03 | -0.33% | 88,928,737 |
| Feb 17, 2026 | 3.04 | 3.07 | 3.01 | 3.04 | 3.04 | 0.33% | 26,669,370 |
| Feb 16, 2026 | 3.01 | 3.06 | 3.01 | 3.03 | 3.03 | 1.68% | 29,250,580 |
| Feb 13, 2026 | 2.94 | 3.00 | 2.92 | 2.98 | 2.98 | 1.36% | 28,881,480 |
| Feb 12, 2026 | 2.91 | 2.96 | 2.88 | 2.94 | 2.94 | 0.68% | 42,320,200 |
| Feb 11, 2026 | 2.96 | 2.97 | 2.92 | 2.92 | 2.92 | -1.68% | 23,116,250 |
| Feb 10, 2026 | 2.99 | 3.01 | 2.96 | 2.97 | 2.97 | -0.34% | 22,873,450 |
| Feb 9, 2026 | 2.97 | 3.01 | 2.97 | 2.98 | 2.98 | 0.68% | 24,631,140 |
| Feb 6, 2026 | 3.00 | 3.00 | 2.89 | 2.96 | 2.96 | -1.33% | 30,119,780 |
| Feb 5, 2026 | 3.00 | 3.09 | 2.99 | 3.00 | 3.00 | -0.33% | 37,802,460 |
| Feb 4, 2026 | 3.05 | 3.06 | 3.00 | 3.01 | 3.01 | -0.66% | 26,661,110 |
| Feb 3, 2026 | 3.02 | 3.05 | 2.98 | 3.03 | 3.03 | -0.66% | 36,562,420 |
| Feb 2, 2026 | 2.93 | 3.06 | 2.88 | 3.05 | 3.05 | 3.39% | 44,394,240 |
| Jan 30, 2026 | 3.01 | 3.02 | 2.92 | 2.95 | 2.95 | -1.67% | 37,269,160 |
| Jan 29, 2026 | 2.99 | 3.03 | 2.97 | 3.00 | 3.00 | 0.67% | 40,853,510 |
| Jan 28, 2026 | 3.01 | 3.03 | 2.96 | 2.98 | 2.98 | -0.67% | 27,997,720 |
| Jan 27, 2026 | 3.05 | 3.05 | 2.99 | 3.00 | 3.00 | -1.32% | 20,504,370 |
| Jan 26, 2026 | 2.99 | 3.06 | 2.96 | 3.04 | 3.04 | 1.00% | 27,829,910 |
| Jan 23, 2026 | 2.96 | 3.02 | 2.93 | 3.01 | 3.01 | 2.03% | 31,133,230 |
| Jan 22, 2026 | 2.92 | 2.98 | 2.91 | 2.95 | 2.95 | 1.37% | 24,010,990 |
| Jan 21, 2026 | 2.95 | 2.97 | 2.90 | 2.91 | 2.91 | -1.02% | 28,357,260 |
| Jan 20, 2026 | 2.96 | 2.99 | 2.87 | 2.94 | 2.94 | -0.34% | 36,070,410 |
| Jan 19, 2026 | 2.87 | 2.97 | 2.84 | 2.95 | 2.95 | 3.51% | 46,402,960 |
| Jan 16, 2026 | 2.83 | 2.87 | 2.82 | 2.85 | 2.85 | 1.06% | 21,575,040 |
| Jan 15, 2026 | 2.76 | 2.85 | 2.75 | 2.82 | 2.82 | 2.17% | 20,911,020 |
| Jan 14, 2026 | 2.84 | 2.86 | 2.75 | 2.76 | 2.76 | -2.82% | 24,796,450 |
| Jan 13, 2026 | 2.85 | 2.88 | 2.82 | 2.84 | 2.84 | -0.35% | 19,906,130 |
| Jan 12, 2026 | 2.84 | 2.90 | 2.83 | 2.85 | 2.85 | 0.71% | 24,348,380 |
| Jan 9, 2026 | 2.71 | 2.85 | 2.70 | 2.83 | 2.83 | 4.81% | 42,876,280 |
| Jan 8, 2026 | 2.65 | 2.70 | 2.60 | 2.70 | 2.70 | 1.89% | 20,235,710 |
| Jan 7, 2026 | 2.68 | 2.69 | 2.63 | 2.65 | 2.65 | -0.75% | 17,214,200 |
| Jan 6, 2026 | 2.68 | 2.69 | 2.65 | 2.67 | 2.67 | -0.37% | 16,600,055 |
| Jan 5, 2026 | 2.63 | 2.68 | 2.61 | 2.68 | 2.68 | 1.90% | 34,780,510 |
| Jan 2, 2026 | 2.58 | 2.65 | 2.58 | 2.63 | 2.63 | 2.33% | 29,424,000 |
| Dec 31, 2025 | 2.58 | 2.60 | 2.50 | 2.57 | 2.57 | - | 85,607,560 |
| Dec 30, 2025 | 2.76 | 2.82 | 2.54 | 2.57 | 2.57 | -7.22% | 85,841,810 |
| Dec 29, 2025 | 2.86 | 2.87 | 2.77 | 2.77 | 2.77 | -2.81% | 19,588,950 |
| Dec 26, 2025 | 2.86 | 2.92 | 2.83 | 2.85 | 2.85 | - | 30,119,200 |
| Dec 25, 2025 | 2.83 | 2.91 | 2.82 | 2.85 | 2.85 | 0.71% | 20,683,210 |
| Dec 24, 2025 | 2.71 | 2.84 | 2.71 | 2.83 | 2.83 | 4.43% | 36,867,320 |
| Dec 23, 2025 | 2.70 | 2.74 | 2.68 | 2.71 | 2.71 | 0.37% | 17,905,570 |
| Dec 22, 2025 | 2.72 | 2.72 | 2.67 | 2.70 | 2.70 | -0.74% | 26,143,560 |