Akfen Gayrimenkul Yatirim Ortakligi A.S. (IST:AKFGY)
Turkey · Delayed Price · Currency is TRY 2.590
+0.010 (0.39%)
At close: Oct 7, 2025
IST:AKFGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 2.60 | 2.63 | 2.54 | 2.54 | 2.54 | -1.93% | 25,578,950 |
| Oct 7, 2025 | 2.59 | 2.61 | 2.56 | 2.59 | 2.59 | 0.39% | 32,266,290 |
| Oct 6, 2025 | 2.63 | 2.65 | 2.58 | 2.58 | 2.58 | -1.53% | 27,314,460 |
| Oct 3, 2025 | 2.69 | 2.70 | 2.61 | 2.62 | 2.62 | -2.24% | 30,694,010 |
| Oct 2, 2025 | 2.70 | 2.72 | 2.66 | 2.68 | 2.68 | -0.37% | 27,505,800 |
| Oct 1, 2025 | 2.67 | 2.73 | 2.61 | 2.69 | 2.69 | 1.13% | 50,770,090 |
| Sep 30, 2025 | 2.73 | 2.75 | 2.64 | 2.66 | 2.66 | -2.21% | 40,957,980 |
| Sep 29, 2025 | 2.70 | 2.81 | 2.69 | 2.72 | 2.72 | 0.37% | 34,764,560 |
| Sep 26, 2025 | 2.70 | 2.77 | 2.69 | 2.71 | 2.71 | - | 70,737,800 |
| Sep 25, 2025 | 2.64 | 2.73 | 2.64 | 2.71 | 2.71 | 3.04% | 72,270,740 |
| Sep 24, 2025 | 2.70 | 2.71 | 2.59 | 2.63 | 2.63 | -2.23% | 105,535,300 |
| Sep 23, 2025 | 2.75 | 2.75 | 2.68 | 2.69 | 2.69 | -2.54% | 32,779,110 |
| Sep 22, 2025 | 2.79 | 2.83 | 2.75 | 2.76 | 2.76 | - | 31,196,900 |
| Sep 19, 2025 | 2.71 | 2.77 | 2.68 | 2.76 | 2.76 | 2.60% | 45,633,810 |
| Sep 18, 2025 | 2.74 | 2.79 | 2.68 | 2.69 | 2.69 | -1.47% | 46,673,040 |
| Sep 17, 2025 | 2.75 | 2.77 | 2.71 | 2.73 | 2.73 | -0.73% | 30,848,020 |
| Sep 16, 2025 | 2.72 | 2.78 | 2.65 | 2.75 | 2.75 | 1.48% | 103,064,800 |
| Sep 15, 2025 | 2.59 | 2.72 | 2.56 | 2.71 | 2.71 | 5.04% | 72,605,180 |
| Sep 12, 2025 | 2.65 | 2.65 | 2.57 | 2.58 | 2.58 | -2.64% | 35,292,830 |
| Sep 11, 2025 | 2.64 | 2.70 | 2.60 | 2.65 | 2.65 | 0.38% | 59,136,010 |
| Sep 10, 2025 | 2.65 | 2.67 | 2.61 | 2.64 | 2.64 | - | 36,652,420 |
| Sep 9, 2025 | 2.62 | 2.73 | 2.60 | 2.64 | 2.64 | 0.76% | 75,981,140 |
| Sep 8, 2025 | 2.66 | 2.67 | 2.57 | 2.62 | 2.62 | -3.32% | 85,589,230 |
| Sep 5, 2025 | 2.79 | 2.83 | 2.71 | 2.71 | 2.71 | -2.17% | 75,838,610 |
| Sep 4, 2025 | 2.76 | 2.81 | 2.75 | 2.77 | 2.77 | 0.73% | 55,819,490 |
| Sep 3, 2025 | 2.80 | 2.81 | 2.66 | 2.75 | 2.75 | -1.43% | 112,536,800 |
| Sep 2, 2025 | 3.05 | 3.09 | 2.77 | 2.79 | 2.79 | -8.22% | 180,422,900 |
| Sep 1, 2025 | 3.06 | 3.10 | 3.01 | 3.04 | 3.04 | -0.65% | 43,783,820 |
| Aug 29, 2025 | 3.03 | 3.09 | 2.99 | 3.06 | 3.06 | 0.99% | 91,736,870 |
| Aug 28, 2025 | 3.00 | 3.03 | 2.96 | 3.03 | 3.03 | 1.34% | 56,254,810 |
| Aug 27, 2025 | 3.00 | 3.17 | 2.99 | 2.99 | 2.99 | - | 132,965,300 |
| Aug 26, 2025 | 3.03 | 3.05 | 2.99 | 2.99 | 2.99 | -1.32% | 36,826,640 |
| Aug 25, 2025 | 3.05 | 3.08 | 3.01 | 3.03 | 3.03 | 1.00% | 53,871,580 |
| Aug 22, 2025 | 3.00 | 3.07 | 2.97 | 3.00 | 3.00 | 0.33% | 49,320,590 |
| Aug 21, 2025 | 3.00 | 3.05 | 2.98 | 2.99 | 2.99 | 0.34% | 38,289,620 |
| Aug 20, 2025 | 2.96 | 3.10 | 2.95 | 2.98 | 2.98 | 1.02% | 124,723,200 |
| Aug 19, 2025 | 3.02 | 3.04 | 2.94 | 2.95 | 2.95 | -2.32% | 40,566,580 |
| Aug 18, 2025 | 2.97 | 3.07 | 2.96 | 3.02 | 3.02 | 2.03% | 52,081,410 |
| Aug 15, 2025 | 2.93 | 2.98 | 2.90 | 2.96 | 2.96 | 1.02% | 37,678,950 |
| Aug 14, 2025 | 2.90 | 2.96 | 2.90 | 2.93 | 2.93 | 1.03% | 45,273,270 |
| Aug 13, 2025 | 2.93 | 2.94 | 2.88 | 2.90 | 2.90 | -0.68% | 49,203,120 |
| Aug 12, 2025 | 2.96 | 3.14 | 2.92 | 2.92 | 2.92 | -1.35% | 164,588,800 |
| Aug 11, 2025 | 2.94 | 2.99 | 2.90 | 2.96 | 2.96 | 1.72% | 69,585,040 |
| Aug 8, 2025 | 2.91 | 2.98 | 2.85 | 2.91 | 2.91 | 0.34% | 77,312,630 |
| Aug 7, 2025 | 2.88 | 2.97 | 2.87 | 2.90 | 2.90 | 1.05% | 55,959,930 |
| Aug 6, 2025 | 2.87 | 2.89 | 2.81 | 2.87 | 2.87 | - | 52,819,820 |
| Aug 5, 2025 | 2.92 | 2.93 | 2.85 | 2.87 | 2.87 | -1.37% | 43,137,860 |
| Aug 4, 2025 | 2.93 | 2.97 | 2.90 | 2.91 | 2.91 | -0.34% | 32,036,140 |
| Aug 1, 2025 | 2.93 | 2.96 | 2.91 | 2.92 | 2.92 | - | 32,660,200 |
| Jul 31, 2025 | 2.95 | 2.99 | 2.91 | 2.92 | 2.92 | -0.68% | 30,877,740 |