Skip to main content
logo
Akfen Insaat Turizm ve Ticaret Anonim Sirketi (IST:AKFIS)
Turkey flag Turkey · Delayed Price · Currency is TRY
15.09
+0.37 (2.51%)
At close: Oct 28, 2026

IST:AKFIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202614.7215.1414.5115.0915.092.51%3,543,810
Oct 27, 202615.7015.7714.5914.7214.72-6.24%10,154,782
Oct 26, 202615.4116.6015.4115.7015.701.88%11,024,431
Oct 23, 202616.6416.6615.1015.4115.41-7.45%15,109,053
Oct 22, 202616.2816.8916.1516.6516.651.83%14,021,241
Oct 21, 202615.8016.8015.7016.3516.352.19%21,376,083
Oct 20, 202614.5216.0414.2716.0016.009.66%14,981,516
Oct 19, 202613.0215.2013.0214.5914.592.46%20,754,726
Oct 16, 202615.1915.8014.2414.2414.24-9.99%10,831,287
Oct 15, 202617.2417.5415.6015.8215.82-8.71%24,884,168
Oct 14, 202616.4717.7116.2817.3317.335.22%12,403,578
Oct 13, 202616.9017.0816.1216.4716.47-2.83%14,743,479
Oct 12, 202617.9018.0216.9516.9516.95-4.94%9,779,917
Oct 9, 202616.9817.9316.9617.8317.835.01%10,331,360
Oct 8, 202617.3617.7016.8216.9816.98-2.19%8,973,166
Oct 7, 202617.3217.9216.6117.3617.360.35%19,024,464
Oct 6, 202617.8318.1017.1117.3017.30-2.86%12,124,154
Oct 5, 202618.1118.3417.5817.8117.81-1.60%10,043,729
Oct 2, 202617.7018.3917.3018.1018.102.26%12,246,758
Oct 1, 202616.9417.7716.8817.7017.704.73%17,252,604
Sep 30, 202616.0517.3116.0516.9016.905.43%23,227,155
Sep 29, 202615.6016.3415.4416.0316.032.76%9,377,570
Sep 28, 202615.7415.8415.0615.6015.60-0.95%13,561,048
Sep 25, 202614.8815.9614.8215.7515.755.00%13,471,985
Sep 24, 202614.4615.2814.4015.0015.003.73%15,545,031
Sep 23, 202613.2414.5813.1514.4614.469.05%15,133,694
Sep 22, 202614.1514.3512.9713.2613.26-7.27%15,955,905
Sep 21, 202615.5516.8713.9014.3014.30-6.78%21,373,829
Sep 18, 202613.9615.3413.6915.3415.349.96%25,016,160
Sep 17, 202612.7414.3912.5213.9513.950.50%25,542,878
Sep 16, 202614.5014.6113.2713.8813.88-5.83%22,086,988
Sep 15, 202615.3215.4013.7914.7414.74-3.79%27,853,653
Sep 14, 202616.4816.6515.1515.3215.32-7.04%11,285,285
Sep 11, 202617.5317.7016.4416.4816.48-5.99%10,326,679
Sep 10, 202617.3017.9817.0617.5317.531.51%10,986,120
Sep 9, 202617.6017.8016.9817.2717.27-1.48%7,726,385
Sep 8, 202618.1818.5817.3017.5317.53-3.58%9,820,758
Sep 7, 202617.4018.4017.2818.1818.184.30%9,410,692
Sep 4, 202616.8217.5416.1617.4317.433.63%13,244,629
Sep 3, 202617.5717.8916.7316.8216.82-4.10%8,882,494
Sep 2, 202617.0018.1416.2217.5417.543.18%22,334,220
Sep 1, 202617.8018.5016.0217.0017.00-4.49%23,087,282
Aug 31, 202618.6518.8317.8017.8017.80-4.56%17,456,570
Aug 28, 202619.5019.5217.8518.6518.65-4.01%41,255,281
Aug 27, 202619.2119.4918.9719.4319.431.46%24,101,470
Aug 26, 202618.0919.3718.0919.1519.154.76%35,275,854
Aug 25, 202617.7718.4117.7018.2818.282.87%19,422,121
Aug 24, 202617.2918.1917.0717.7717.772.84%27,737,157
Aug 21, 202617.0818.4016.9017.2817.281.35%29,434,290
Aug 20, 202616.0617.1716.0017.0517.056.16%23,397,698