Akfen Gayrimenkul Yatirim Ortakligi A.S. (IST:AKFGY)
Turkey · Delayed Price · Currency is TRY 2.790
-0.250 (-8.22%)
Last updated: Sep 3, 2025, 10:12 AM GMT+3
IST:AKFGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 2.80 | 2.81 | 2.66 | 2.75 | - | -1.43% | 112,536,812 |
| Sep 2, 2025 | 3.05 | 3.09 | 2.77 | 2.79 | - | -8.22% | 180,422,984 |
| Sep 1, 2025 | 3.06 | 3.10 | 3.01 | 3.04 | - | -0.65% | 43,783,828 |
| Aug 29, 2025 | 3.03 | 3.09 | 2.99 | 3.06 | - | 0.99% | 91,736,873 |
| Aug 28, 2025 | 3.00 | 3.03 | 2.96 | 3.03 | - | 1.34% | 56,254,817 |
| Aug 27, 2025 | 3.00 | 3.17 | 2.99 | 2.99 | - | - | 132,965,347 |
| Aug 26, 2025 | 3.03 | 3.05 | 2.99 | 2.99 | - | -1.32% | 36,826,647 |
| Aug 25, 2025 | 3.05 | 3.08 | 3.01 | 3.03 | - | 1.00% | 53,871,588 |
| Aug 22, 2025 | 3.00 | 3.07 | 2.97 | 3.00 | - | 0.33% | 49,320,591 |
| Aug 21, 2025 | 3.00 | 3.05 | 2.98 | 2.99 | - | 0.34% | 38,289,626 |
| Aug 20, 2025 | 2.96 | 3.10 | 2.95 | 2.98 | - | 1.02% | 124,723,289 |
| Aug 19, 2025 | 3.02 | 3.04 | 2.94 | 2.95 | - | -2.32% | 40,566,585 |
| Aug 18, 2025 | 2.97 | 3.07 | 2.96 | 3.02 | - | 2.03% | 52,081,418 |
| Aug 15, 2025 | 2.93 | 2.98 | 2.90 | 2.96 | - | 1.02% | 37,678,951 |
| Aug 14, 2025 | 2.90 | 2.96 | 2.90 | 2.93 | - | 1.03% | 45,273,270 |
| Aug 13, 2025 | 2.93 | 2.94 | 2.88 | 2.90 | - | -0.68% | 49,203,121 |
| Aug 12, 2025 | 2.96 | 3.14 | 2.92 | 2.92 | - | -1.35% | 164,588,825 |
| Aug 11, 2025 | 2.94 | 2.99 | 2.90 | 2.96 | - | 1.72% | 69,585,047 |
| Aug 8, 2025 | 2.91 | 2.98 | 2.85 | 2.91 | - | 0.34% | 77,312,633 |
| Aug 7, 2025 | 2.88 | 2.97 | 2.87 | 2.90 | - | 1.05% | 55,959,936 |
| Aug 6, 2025 | 2.87 | 2.89 | 2.81 | 2.87 | - | - | 52,819,820 |
| Aug 5, 2025 | 2.92 | 2.93 | 2.85 | 2.87 | - | -1.37% | 43,137,868 |
| Aug 4, 2025 | 2.93 | 2.97 | 2.90 | 2.91 | - | -0.34% | 32,036,145 |
| Aug 1, 2025 | 2.93 | 2.96 | 2.91 | 2.92 | - | - | 32,660,209 |
| Jul 31, 2025 | 2.95 | 2.99 | 2.91 | 2.92 | - | -0.68% | 30,877,742 |
| Jul 30, 2025 | 2.97 | 3.04 | 2.89 | 2.94 | - | -0.68% | 62,151,069 |
| Jul 29, 2025 | 2.98 | 3.06 | 2.88 | 2.96 | - | -0.34% | 91,272,874 |
| Jul 28, 2025 | 3.02 | 3.07 | 2.97 | 2.97 | - | -1.66% | 37,941,817 |
| Jul 25, 2025 | 3.03 | 3.09 | 3.00 | 3.02 | - | 0.33% | 52,586,144 |
| Jul 24, 2025 | 2.90 | 3.14 | 2.86 | 3.01 | - | 4.15% | 138,077,824 |
| Jul 23, 2025 | 2.91 | 2.94 | 2.85 | 2.89 | - | - | 36,024,193 |
| Jul 22, 2025 | 2.94 | 3.02 | 2.84 | 2.89 | - | -1.37% | 118,126,250 |
| Jul 21, 2025 | 2.87 | 2.98 | 2.87 | 2.93 | - | 2.81% | 55,490,844 |
| Jul 18, 2025 | 2.90 | 2.92 | 2.83 | 2.85 | - | -1.38% | 33,189,445 |
| Jul 17, 2025 | 2.79 | 2.91 | 2.79 | 2.89 | - | 4.71% | 54,001,344 |
| Jul 16, 2025 | 2.71 | 2.82 | 2.71 | 2.76 | - | 2.60% | 64,038,452 |
| Jul 14, 2025 | 2.67 | 2.80 | 2.67 | 2.69 | - | 1.51% | 47,111,709 |
| Jul 11, 2025 | 2.79 | 2.79 | 2.62 | 2.65 | - | -4.68% | 49,289,741 |
| Jul 10, 2025 | 2.87 | 2.87 | 2.74 | 2.78 | - | -2.80% | 54,687,429 |
| Jul 9, 2025 | 2.85 | 2.92 | 2.82 | 2.86 | - | - | 39,462,557 |
| Jul 8, 2025 | 2.84 | 2.90 | 2.74 | 2.86 | - | 0.70% | 54,578,906 |
| Jul 7, 2025 | 2.63 | 2.89 | 2.61 | 2.84 | - | 6.37% | 111,337,100 |
| Jul 4, 2025 | 2.73 | 2.74 | 2.64 | 2.67 | - | -2.20% | 27,862,270 |
| Jul 3, 2025 | 2.74 | 2.76 | 2.69 | 2.73 | - | 0.74% | 44,424,042 |
| Jul 2, 2025 | 2.66 | 2.72 | 2.60 | 2.71 | - | 3.04% | 64,855,815 |
| Jul 1, 2025 | 2.57 | 2.69 | 2.54 | 2.63 | - | 2.73% | 71,516,561 |
| Jun 30, 2025 | 2.42 | 2.64 | 2.41 | 2.56 | - | 6.67% | 158,542,356 |
| Jun 27, 2025 | 2.37 | 2.42 | 2.32 | 2.40 | - | 1.27% | 48,072,532 |
| Jun 26, 2025 | 2.37 | 2.45 | 2.35 | 2.37 | - | - | 44,307,480 |
| Jun 25, 2025 | 2.40 | 2.52 | 2.37 | 2.37 | - | 2.60% | 167,911,740 |