Skip to main content
logo
Akfen Gayrimenkul Yatirim Ortakligi A.S. (IST:AKFGY)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.910
-0.010 (-0.34%)
Last updated: Aug 13, 2025

IST:AKFGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20252.942.942.892.91--0.34%20,237,384
Aug 12, 20252.963.142.922.92--1.35%164,588,825
Aug 11, 20252.942.992.902.96-1.72%69,585,047
Aug 8, 20252.912.982.852.91-0.34%77,312,633
Aug 7, 20252.882.972.872.90-1.05%55,959,936
Aug 6, 20252.872.892.812.87--52,819,820
Aug 5, 20252.922.932.852.87--1.37%43,137,868
Aug 4, 20252.932.972.902.91--0.34%32,036,145
Aug 1, 20252.932.962.912.92--32,660,209
Jul 31, 20252.952.992.912.92--0.68%30,877,742
Jul 30, 20252.973.042.892.94--0.68%62,151,069
Jul 29, 20252.983.062.882.96--0.34%91,272,874
Jul 28, 20253.023.072.972.97--1.66%37,941,817
Jul 25, 20253.033.093.003.02-0.33%52,586,144
Jul 24, 20252.903.142.863.01-4.15%138,077,824
Jul 23, 20252.912.942.852.89--36,024,193
Jul 22, 20252.943.022.842.89--1.37%118,126,250
Jul 21, 20252.872.982.872.93-2.81%55,490,844
Jul 18, 20252.902.922.832.85--1.38%33,189,445
Jul 17, 20252.792.912.792.89-4.71%54,001,344
Jul 16, 20252.712.822.712.76-2.60%64,038,452
Jul 14, 20252.672.802.672.69-1.51%47,111,709
Jul 11, 20252.792.792.622.65--4.68%49,289,741
Jul 10, 20252.872.872.742.78--2.80%54,687,429
Jul 9, 20252.852.922.822.86--39,462,557
Jul 8, 20252.842.902.742.86-0.70%54,578,906
Jul 7, 20252.632.892.612.84-6.37%111,337,100
Jul 4, 20252.732.742.642.67--2.20%27,862,270
Jul 3, 20252.742.762.692.73-0.74%44,424,042
Jul 2, 20252.662.722.602.71-3.04%64,855,815
Jul 1, 20252.572.692.542.63-2.73%71,516,561
Jun 30, 20252.422.642.412.56-6.67%158,542,356
Jun 27, 20252.372.422.322.40-1.27%48,072,532
Jun 26, 20252.372.452.352.37--44,307,480
Jun 25, 20252.402.522.372.37-2.60%167,911,740
Jun 24, 20252.152.312.152.31-10.00%74,517,179
Jun 23, 20252.042.142.012.10-1.94%60,619,292
Jun 20, 20252.012.092.012.06-3.52%40,391,637
Jun 19, 20252.032.101.981.99--1.97%54,854,332
Jun 18, 20252.052.072.012.03--1.93%30,937,193
Jun 17, 20252.062.162.052.07-0.49%130,408,719
Jun 16, 20252.002.071.972.06-3.00%40,457,937
Jun 13, 20252.032.051.942.00--5.66%87,637,404
Jun 12, 20252.192.192.102.12--3.64%32,789,211
Jun 11, 20252.172.222.132.20-2.33%84,018,242
Jun 10, 20252.032.162.032.15-5.91%59,739,882
Jun 5, 20251.982.051.962.03-2.53%19,300,025
Jun 4, 20251.931.981.921.98-2.59%37,134,944
Jun 3, 20251.901.941.901.93-2.12%39,995,579
Jun 2, 20252.012.021.881.89--5.97%66,456,775