Akfen Insaat Turizm ve Ticaret Anonim Sirketi (IST:AKFIS)
Turkey · Delayed Price · Currency is TRY 23.46
-0.04 (-0.17%)
At close: Aug 13, 2025, 6:00 PM GMT+3
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 24.00 | 24.18 | 23.10 | 23.36 | - | -0.60% | 19,792,830 |
| Jun 23, 2025 | 23.50 | 25.92 | 22.72 | 23.50 | - | -0.34% | 53,572,530 |
| Jun 20, 2025 | 23.16 | 23.96 | 23.14 | 23.58 | - | 2.25% | 18,166,070 |
| Jun 19, 2025 | 23.90 | 24.00 | 22.98 | 23.06 | - | -3.03% | 11,686,720 |
| Jun 18, 2025 | 23.58 | 24.08 | 23.20 | 23.78 | - | 1.71% | 22,587,410 |
| Jun 17, 2025 | 23.60 | 23.96 | 23.00 | 23.38 | - | -0.68% | 25,477,020 |
| Jun 16, 2025 | 25.22 | 26.70 | 23.54 | 23.54 | - | -5.84% | 69,953,990 |
| Jun 13, 2025 | 23.52 | 26.50 | 22.88 | 25.00 | - | 3.48% | 98,705,320 |
| Jun 12, 2025 | 21.96 | 24.16 | 21.80 | 24.16 | - | 9.92% | 61,527,660 |
| Jun 11, 2025 | 21.98 | 22.40 | 21.82 | 21.98 | - | 0.46% | 12,935,640 |
| Jun 10, 2025 | 22.18 | 22.32 | 21.80 | 21.88 | - | -0.55% | 10,358,130 |
| Jun 5, 2025 | 22.44 | 22.64 | 22.00 | 22.00 | - | -1.96% | 4,973,084 |
| Jun 4, 2025 | 22.88 | 23.22 | 22.38 | 22.44 | - | -1.49% | 16,200,720 |
| Jun 3, 2025 | 23.42 | 24.38 | 22.74 | 22.78 | - | -1.56% | 24,165,500 |
| Jun 2, 2025 | 24.54 | 25.92 | 22.78 | 23.14 | - | -1.87% | 72,252,380 |