Skip to main content
logo
Akfen Insaat Turizm ve Ticaret Anonim Sirketi (IST:AKFIS)
Turkey flag Turkey · Delayed Price · Currency is TRY
16.98
-0.38 (-2.19%)
Last updated: Oct 8, 2026, 5:59 PM GMT+3

IST:AKFIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%15,955,900
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
Aug 19, 202616.1916.5515.8916.0616.06-0.68%16,852,856
Aug 18, 202615.4016.6915.1016.1716.176.56%41,468,440
Aug 17, 202614.5015.6314.5015.1815.182.48%19,434,311
Aug 14, 202615.6015.7714.2314.8114.81-5.07%26,485,715
Aug 13, 202615.2515.8815.0815.6015.602.35%14,063,873
Aug 12, 202615.3315.6715.2315.2415.24-0.60%14,279,435
Aug 11, 202615.0815.5815.0815.3315.330.55%9,328,175
Aug 10, 202616.1016.1815.1815.2515.25-5.23%21,250,361
Aug 7, 202616.3516.4015.8316.0916.09-1.58%8,930,123
Aug 6, 202616.1716.4915.6416.3516.35-0.20%13,810,415
Aug 5, 202615.9916.7215.8316.3816.382.45%18,697,163
Aug 4, 202615.3816.0115.2915.9915.994.12%18,589,967
Aug 3, 202615.3115.5415.2315.3615.360.38%8,796,737
Jul 31, 202615.4215.6815.0115.3015.30-1.29%16,360,865