Akfen Insaat Turizm ve Ticaret Anonim Sirketi (IST:AKFIS)
Turkey · Delayed Price · Currency is TRY 23.24
+0.22 (0.96%)
Last updated: Sep 4, 2025, 1:58 PM GMT+3
IST:AKFIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 23.06 | 23.24 | 22.60 | 23.02 | - | 0.44% | 4,003,179 |
| Sep 2, 2025 | 24.16 | 24.36 | 22.44 | 22.92 | - | -5.13% | 6,552,995 |
| Sep 1, 2025 | 24.26 | 24.40 | 24.10 | 24.16 | - | -0.17% | 3,486,937 |
| Aug 29, 2025 | 24.36 | 24.58 | 24.08 | 24.20 | - | -0.33% | 3,636,809 |
| Aug 28, 2025 | 24.20 | 24.72 | 24.20 | 24.28 | - | 0.25% | 3,522,473 |
| Aug 27, 2025 | 24.86 | 24.98 | 24.22 | 24.22 | - | -2.02% | 3,213,507 |
| Aug 26, 2025 | 25.14 | 25.36 | 24.72 | 24.72 | - | -1.90% | 5,548,435 |
| Aug 25, 2025 | 24.48 | 25.36 | 24.44 | 25.20 | - | 4.05% | 9,943,999 |
| Aug 22, 2025 | 24.30 | 24.58 | 24.12 | 24.22 | - | - | 7,379,810 |
| Aug 21, 2025 | 24.46 | 24.60 | 24.04 | 24.22 | - | -0.41% | 5,290,292 |
| Aug 20, 2025 | 24.06 | 24.50 | 23.94 | 24.32 | - | 1.08% | 4,734,855 |
| Aug 19, 2025 | 24.64 | 24.68 | 24.02 | 24.06 | - | -2.12% | 5,494,149 |
| Aug 18, 2025 | 24.54 | 24.86 | 23.92 | 24.58 | - | 3.45% | 14,653,940 |
| Aug 15, 2025 | 23.76 | 23.96 | 23.56 | 23.76 | - | 0.59% | 4,802,968 |
| Aug 14, 2025 | 23.46 | 23.94 | 23.24 | 23.62 | - | 0.68% | 7,232,655 |
| Aug 13, 2025 | 23.78 | 24.00 | 23.42 | 23.46 | - | -0.17% | 7,042,688 |
| Aug 12, 2025 | 23.18 | 23.92 | 22.80 | 23.50 | - | 1.82% | 11,400,020 |
| Aug 11, 2025 | 22.94 | 23.44 | 22.94 | 23.08 | - | 0.87% | 6,374,255 |
| Aug 8, 2025 | 23.18 | 23.22 | 22.84 | 22.88 | - | -1.04% | 4,344,960 |
| Aug 7, 2025 | 23.20 | 23.40 | 23.10 | 23.12 | - | -0.09% | 5,803,518 |
| Aug 6, 2025 | 23.32 | 23.40 | 23.04 | 23.14 | - | -0.69% | 5,237,933 |
| Aug 5, 2025 | 23.40 | 23.66 | 23.30 | 23.30 | - | -0.34% | 6,327,886 |
| Aug 4, 2025 | 23.70 | 23.72 | 23.32 | 23.38 | - | -0.09% | 5,398,514 |
| Aug 1, 2025 | 23.24 | 23.44 | 23.08 | 23.40 | - | 1.04% | 5,845,708 |
| Jul 31, 2025 | 22.94 | 23.20 | 22.90 | 23.16 | - | 1.14% | 6,196,135 |
| Jul 30, 2025 | 22.92 | 23.20 | 22.80 | 22.90 | - | 0.17% | 5,816,271 |
| Jul 29, 2025 | 23.20 | 23.32 | 22.80 | 22.86 | - | -1.21% | 5,313,443 |
| Jul 28, 2025 | 23.06 | 23.42 | 22.76 | 23.14 | - | 0.87% | 9,518,410 |
| Jul 25, 2025 | 22.46 | 23.04 | 22.34 | 22.94 | - | 2.50% | 13,265,570 |
| Jul 24, 2025 | 22.30 | 22.58 | 22.20 | 22.38 | - | 0.72% | 7,211,244 |
| Jul 23, 2025 | 22.34 | 22.44 | 22.12 | 22.22 | - | -0.36% | 5,057,241 |
| Jul 22, 2025 | 22.60 | 22.76 | 22.30 | 22.30 | - | -1.06% | 8,633,561 |
| Jul 21, 2025 | 22.34 | 22.62 | 22.30 | 22.54 | - | 1.35% | 6,304,048 |
| Jul 18, 2025 | 22.04 | 22.78 | 21.92 | 22.24 | - | 1.18% | 23,167,910 |
| Jul 17, 2025 | 21.66 | 22.10 | 21.66 | 21.98 | - | 1.76% | 7,752,880 |
| Jul 16, 2025 | 21.80 | 22.14 | 21.40 | 21.60 | - | -0.83% | 6,342,025 |
| Jul 14, 2025 | 21.78 | 21.86 | 21.66 | 21.78 | - | 0.37% | 4,598,290 |
| Jul 11, 2025 | 21.92 | 21.96 | 21.48 | 21.70 | - | -0.46% | 4,113,222 |
| Jul 10, 2025 | 21.74 | 22.18 | 21.72 | 21.80 | - | 0.55% | 6,822,531 |
| Jul 9, 2025 | 21.54 | 22.34 | 21.40 | 21.68 | - | 0.74% | 11,119,460 |
| Jul 8, 2025 | 22.10 | 22.18 | 21.46 | 21.52 | - | -1.74% | 5,175,117 |
| Jul 7, 2025 | 22.10 | 22.38 | 21.90 | 21.90 | - | -1.44% | 3,695,751 |
| Jul 4, 2025 | 22.52 | 22.56 | 22.18 | 22.22 | - | -0.98% | 4,788,065 |
| Jul 3, 2025 | 22.80 | 22.94 | 22.40 | 22.44 | - | -0.88% | 6,883,568 |
| Jul 2, 2025 | 22.96 | 23.14 | 22.62 | 22.64 | - | -0.70% | 9,523,971 |
| Jul 1, 2025 | 22.28 | 23.00 | 21.90 | 22.80 | - | 2.61% | 11,386,090 |
| Jun 30, 2025 | 22.06 | 22.42 | 21.86 | 22.22 | - | 1.46% | 7,598,970 |
| Jun 27, 2025 | 22.22 | 22.44 | 21.82 | 21.90 | - | -1.17% | 5,858,516 |
| Jun 26, 2025 | 22.86 | 22.94 | 22.14 | 22.16 | - | -2.38% | 9,051,066 |
| Jun 25, 2025 | 23.46 | 23.98 | 22.70 | 22.70 | - | -2.83% | 13,657,350 |