Akfen Yenilenebilir Enerji (IST:AKFYE)
Turkey · Delayed Price · Currency is TRY 16.73
-0.21 (-1.24%)
At close: Oct 8, 2025
IST:AKFYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 17.02 | 17.02 | 16.69 | 16.73 | 16.73 | -1.24% | 3,155,761 |
| Oct 7, 2025 | 16.85 | 17.14 | 16.75 | 16.94 | 16.94 | 0.95% | 4,738,552 |
| Oct 6, 2025 | 17.01 | 17.09 | 16.77 | 16.78 | 16.78 | -1.12% | 2,150,781 |
| Oct 3, 2025 | 17.36 | 17.40 | 16.93 | 16.97 | 16.97 | -1.39% | 4,234,085 |
| Oct 2, 2025 | 16.88 | 17.44 | 16.71 | 17.21 | 17.21 | 2.32% | 5,979,267 |
| Oct 1, 2025 | 16.68 | 16.98 | 16.52 | 16.82 | 16.82 | 1.26% | 3,796,831 |
| Sep 30, 2025 | 16.77 | 16.83 | 16.56 | 16.61 | 16.61 | -0.72% | 3,869,097 |
| Sep 29, 2025 | 17.15 | 17.15 | 16.73 | 16.73 | 16.73 | -2.45% | 5,532,496 |
| Sep 26, 2025 | 17.49 | 17.56 | 17.15 | 17.15 | 17.15 | -2.06% | 4,611,955 |
| Sep 25, 2025 | 17.72 | 17.79 | 17.46 | 17.51 | 17.51 | -0.74% | 3,960,984 |
| Sep 24, 2025 | 18.10 | 18.14 | 17.53 | 17.64 | 17.64 | -2.33% | 11,501,550 |
| Sep 23, 2025 | 18.14 | 18.36 | 17.90 | 18.06 | 18.06 | -0.99% | 7,779,199 |
| Sep 22, 2025 | 18.55 | 18.60 | 18.19 | 18.24 | 18.24 | 0.05% | 7,017,736 |
| Sep 19, 2025 | 17.85 | 18.23 | 17.53 | 18.23 | 18.23 | 3.34% | 5,800,791 |
| Sep 18, 2025 | 17.76 | 18.13 | 17.57 | 17.64 | 17.64 | -0.34% | 6,658,800 |
| Sep 17, 2025 | 17.80 | 17.98 | 17.67 | 17.70 | 17.70 | -0.62% | 4,794,123 |
| Sep 16, 2025 | 17.60 | 17.87 | 17.52 | 17.81 | 17.81 | 1.19% | 5,718,795 |
| Sep 15, 2025 | 16.86 | 17.69 | 16.70 | 17.60 | 17.60 | 4.45% | 10,657,280 |
| Sep 12, 2025 | 17.00 | 17.00 | 16.57 | 16.85 | 16.85 | -0.06% | 4,530,378 |
| Sep 11, 2025 | 17.23 | 17.43 | 16.82 | 16.86 | 16.86 | -1.98% | 4,558,179 |
| Sep 10, 2025 | 17.31 | 17.48 | 17.17 | 17.20 | 17.20 | -0.35% | 5,960,696 |
| Sep 9, 2025 | 17.09 | 17.40 | 17.01 | 17.26 | 17.26 | 1.77% | 7,363,333 |
| Sep 8, 2025 | 17.50 | 17.55 | 16.96 | 16.96 | 16.96 | -4.29% | 6,117,382 |
| Sep 5, 2025 | 18.05 | 18.21 | 17.67 | 17.72 | 17.72 | -1.61% | 4,110,783 |
| Sep 4, 2025 | 18.00 | 18.21 | 17.79 | 18.01 | 18.01 | 0.84% | 5,690,659 |
| Sep 3, 2025 | 18.00 | 18.16 | 17.72 | 17.86 | 17.86 | -0.06% | 7,265,197 |
| Sep 2, 2025 | 18.58 | 18.89 | 17.48 | 17.87 | 17.87 | -3.41% | 16,905,170 |
| Sep 1, 2025 | 18.30 | 18.77 | 18.22 | 18.50 | 18.50 | 1.09% | 7,389,001 |
| Aug 29, 2025 | 18.96 | 19.03 | 18.29 | 18.30 | 18.30 | -2.92% | 6,343,346 |
| Aug 28, 2025 | 19.00 | 19.15 | 18.77 | 18.85 | 18.85 | -0.26% | 5,242,040 |
| Aug 27, 2025 | 19.30 | 19.43 | 18.80 | 18.90 | 18.90 | -0.32% | 10,425,620 |
| Aug 26, 2025 | 19.99 | 19.99 | 18.96 | 18.96 | 18.96 | -5.20% | 21,590,170 |
| Aug 25, 2025 | 20.24 | 20.48 | 19.94 | 20.00 | 20.00 | -0.99% | 9,352,608 |
| Aug 22, 2025 | 19.60 | 20.20 | 19.46 | 20.20 | 20.20 | 3.64% | 15,374,200 |
| Aug 21, 2025 | 18.81 | 19.55 | 18.81 | 19.49 | 19.49 | 3.62% | 11,734,930 |
| Aug 20, 2025 | 19.00 | 19.07 | 18.71 | 18.81 | 18.81 | -1.00% | 7,829,200 |
| Aug 19, 2025 | 18.60 | 19.03 | 17.99 | 19.00 | 19.00 | -2.76% | 33,357,880 |
| Aug 18, 2025 | 19.22 | 19.73 | 18.93 | 19.54 | 19.54 | 2.84% | 12,108,570 |
| Aug 15, 2025 | 18.45 | 19.04 | 18.41 | 19.00 | 19.00 | 3.54% | 6,418,360 |
| Aug 14, 2025 | 18.80 | 18.81 | 18.35 | 18.35 | 18.35 | -1.87% | 4,145,189 |
| Aug 13, 2025 | 18.88 | 19.00 | 18.58 | 18.70 | 18.70 | 0.11% | 5,497,837 |
| Aug 12, 2025 | 19.36 | 19.47 | 18.64 | 18.68 | 18.68 | -3.51% | 7,094,174 |
| Aug 11, 2025 | 18.02 | 19.72 | 18.02 | 19.36 | 19.36 | 7.92% | 19,105,260 |
| Aug 8, 2025 | 18.15 | 18.15 | 17.85 | 17.94 | 17.94 | -1.16% | 4,329,489 |
| Aug 7, 2025 | 18.13 | 18.27 | 18.11 | 18.15 | 18.15 | 0.55% | 4,419,001 |
| Aug 6, 2025 | 18.11 | 18.14 | 17.91 | 18.05 | 18.05 | -0.11% | 4,668,053 |
| Aug 5, 2025 | 18.29 | 18.34 | 18.07 | 18.07 | 18.07 | -0.82% | 6,835,437 |
| Aug 4, 2025 | 18.13 | 18.67 | 18.13 | 18.22 | 18.22 | 0.77% | 8,310,222 |
| Aug 1, 2025 | 18.07 | 18.21 | 18.01 | 18.08 | 18.08 | 0.11% | 4,290,600 |
| Jul 31, 2025 | 18.20 | 18.30 | 18.00 | 18.06 | 18.06 | 0.50% | 4,673,791 |