Skip to main content
logo
Akfen Insaat Turizm ve Ticaret Anonim Sirketi (IST:AKFIS)
Turkey flag Turkey · Delayed Price · Currency is TRY
22.28
-0.24 (-1.07%)
At close: Oct 3, 2025

IST:AKFIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202522.4022.5021.9621.9821.98-1.52%1,444,317
Oct 7, 202522.2422.5622.1022.3222.320.27%1,629,162
Oct 6, 202522.3822.5422.1022.2622.26-0.09%1,828,302
Oct 3, 202522.6222.6822.2822.2822.28-1.07%1,659,071
Oct 2, 202522.9223.0822.4222.5222.52-1.75%1,758,397
Oct 1, 202522.9223.0422.4622.9222.92-0.43%2,150,545
Sep 30, 202522.8823.7422.8623.0223.020.96%3,644,909
Sep 29, 202523.4023.5622.8022.8022.80-2.73%1,583,684
Sep 26, 202523.7223.8223.4223.4423.44-1.18%1,744,045
Sep 25, 202523.9424.0423.4623.7223.72-0.75%1,942,848
Sep 24, 202523.8824.2623.6823.9023.900.50%3,133,786
Sep 23, 202523.9023.9623.5823.7823.78-0.42%1,871,629
Sep 22, 202524.1024.2423.7423.8823.880.59%2,548,919
Sep 19, 202523.4024.0423.2623.7423.741.45%2,803,640
Sep 18, 202523.4023.8423.3023.4023.40-2,599,661
Sep 17, 202523.8823.9023.3823.4023.40-1.43%2,246,453
Sep 16, 202522.9223.7822.9023.7423.743.58%3,103,802
Sep 15, 202521.8222.9621.5022.9222.925.04%3,559,668
Sep 12, 202522.0622.2221.6621.8221.82-1.00%2,828,711
Sep 11, 202522.3422.6422.0022.0422.04-1.25%2,574,119
Sep 10, 202522.8422.8621.7222.3222.32-1.76%2,314,606
Sep 9, 202522.7823.1022.6622.7222.72-0.09%2,268,486
Sep 8, 202522.7622.9822.5422.7422.74-0.70%2,615,219
Sep 5, 202523.4223.5022.8622.9022.90-1.97%3,074,989
Sep 4, 202523.1023.5023.0423.3623.361.48%2,419,609
Sep 3, 202523.0623.2422.6023.0223.020.44%4,003,179
Sep 2, 202524.1624.3622.4422.9222.92-5.13%6,552,995
Sep 1, 202524.2624.4024.1024.1624.16-0.17%3,486,937
Aug 29, 202524.3624.5824.0824.2024.20-0.33%3,636,809
Aug 28, 202524.2024.7224.2024.2824.280.25%3,522,473
Aug 27, 202524.8624.9824.2224.2224.22-2.02%3,213,507
Aug 26, 202525.1425.3624.7224.7224.72-1.90%5,548,435
Aug 25, 202524.4825.3624.4425.2025.204.05%9,943,999
Aug 22, 202524.3024.5824.1224.2224.22-7,379,810
Aug 21, 202524.4624.6024.0424.2224.22-0.41%5,290,292
Aug 20, 202524.0624.5023.9424.3224.321.08%4,734,855
Aug 19, 202524.6424.6824.0224.0624.06-2.12%5,494,149
Aug 18, 202524.5424.8623.9224.5824.583.45%14,653,940
Aug 15, 202523.7623.9623.5623.7623.760.59%4,802,968
Aug 14, 202523.4623.9423.2423.6223.620.68%7,232,655
Aug 13, 202523.7824.0023.4223.4623.46-0.17%7,042,688
Aug 12, 202523.1823.9222.8023.5023.501.82%11,400,020
Aug 11, 202522.9423.4422.9423.0823.080.87%6,374,255
Aug 8, 202523.1823.2222.8422.8822.88-1.04%4,344,960
Aug 7, 202523.2023.4023.1023.1223.12-0.09%5,803,518
Aug 6, 202523.3223.4023.0423.1423.14-0.69%5,237,933
Aug 5, 202523.4023.6623.3023.3023.30-0.34%6,327,886
Aug 4, 202523.7023.7223.3223.3823.38-0.09%5,398,514
Aug 1, 202523.2423.4423.0823.4023.401.04%5,845,708
Jul 31, 202522.9423.2022.9023.1623.161.14%6,196,135