Akfen Yenilenebilir Enerji (IST:AKFYE)
Turkey · Delayed Price · Currency is TRY 18.75
+0.07 (0.37%)
At close: Aug 13, 2025, 6:00 PM GMT+3
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 18.85 | 19.00 | 18.58 | 18.85 | - | 0.91% | 4,539,999 |
| Aug 12, 2025 | 19.36 | 19.47 | 18.64 | 18.68 | - | -3.51% | 7,094,174 |
| Aug 11, 2025 | 18.02 | 19.72 | 18.02 | 19.36 | - | 7.92% | 19,105,261 |
| Aug 8, 2025 | 18.15 | 18.15 | 17.85 | 17.94 | - | -1.16% | 4,329,489 |
| Aug 7, 2025 | 18.13 | 18.27 | 18.11 | 18.15 | - | 0.55% | 4,419,001 |
| Aug 6, 2025 | 18.11 | 18.14 | 17.91 | 18.05 | - | -0.11% | 4,668,053 |
| Aug 5, 2025 | 18.29 | 18.34 | 18.07 | 18.07 | - | -0.82% | 6,835,437 |
| Aug 4, 2025 | 18.13 | 18.67 | 18.13 | 18.22 | - | 0.77% | 8,310,222 |
| Aug 1, 2025 | 18.07 | 18.21 | 18.01 | 18.08 | - | 0.11% | 4,290,600 |
| Jul 31, 2025 | 18.20 | 18.30 | 18.00 | 18.06 | - | 0.50% | 4,673,791 |
| Jul 30, 2025 | 17.99 | 18.21 | 17.92 | 17.97 | - | 0.39% | 5,443,387 |
| Jul 29, 2025 | 18.29 | 18.46 | 17.90 | 17.90 | - | -1.27% | 5,951,369 |
| Jul 28, 2025 | 18.19 | 18.44 | 18.03 | 18.13 | - | 1.57% | 7,305,198 |
| Jul 25, 2025 | 17.31 | 18.99 | 17.21 | 17.85 | - | 3.36% | 18,701,951 |
| Jul 24, 2025 | 16.90 | 18.12 | 16.86 | 17.27 | - | 2.61% | 23,585,411 |
| Jul 23, 2025 | 16.82 | 17.04 | 16.66 | 16.83 | - | 0.18% | 5,867,185 |
| Jul 22, 2025 | 16.91 | 17.12 | 16.70 | 16.80 | - | -0.24% | 6,227,431 |
| Jul 21, 2025 | 16.46 | 17.00 | 16.45 | 16.84 | - | 2.75% | 5,349,056 |
| Jul 18, 2025 | 16.45 | 16.56 | 16.31 | 16.39 | - | -0.30% | 4,724,933 |
| Jul 17, 2025 | 16.30 | 16.55 | 16.22 | 16.44 | - | 1.86% | 5,467,489 |
| Jul 16, 2025 | 16.26 | 16.58 | 15.87 | 16.14 | - | -0.55% | 6,452,218 |
| Jul 14, 2025 | 16.51 | 16.53 | 16.23 | 16.23 | - | -1.16% | 3,499,590 |
| Jul 11, 2025 | 16.51 | 17.03 | 16.19 | 16.42 | - | 0.18% | 10,702,277 |
| Jul 10, 2025 | 16.28 | 16.62 | 16.17 | 16.39 | - | 1.61% | 5,378,018 |
| Jul 9, 2025 | 15.85 | 16.20 | 15.85 | 16.13 | - | 1.77% | 3,007,818 |
| Jul 8, 2025 | 16.08 | 16.18 | 15.85 | 15.85 | - | -1.06% | 3,404,112 |
| Jul 7, 2025 | 16.39 | 16.41 | 15.99 | 16.02 | - | -2.79% | 5,067,989 |
| Jul 4, 2025 | 16.68 | 16.80 | 16.34 | 16.48 | - | -1.14% | 4,379,469 |
| Jul 3, 2025 | 16.39 | 16.96 | 16.39 | 16.67 | - | 1.77% | 7,445,629 |
| Jul 2, 2025 | 16.37 | 16.70 | 16.23 | 16.38 | - | 1.17% | 8,949,081 |
| Jul 1, 2025 | 15.93 | 16.23 | 15.90 | 16.19 | - | 1.76% | 4,587,104 |
| Jun 30, 2025 | 15.53 | 15.94 | 15.53 | 15.91 | - | 2.71% | 3,330,149 |
| Jun 27, 2025 | 15.56 | 15.60 | 15.41 | 15.49 | - | -0.32% | 1,689,878 |
| Jun 26, 2025 | 15.69 | 15.81 | 15.54 | 15.54 | - | -0.96% | 1,772,388 |
| Jun 25, 2025 | 15.92 | 15.93 | 15.68 | 15.69 | - | -0.70% | 2,256,097 |
| Jun 24, 2025 | 15.74 | 15.92 | 15.69 | 15.80 | - | 2.86% | 3,633,262 |
| Jun 23, 2025 | 15.51 | 15.62 | 15.32 | 15.36 | - | -2.10% | 1,838,644 |
| Jun 20, 2025 | 15.60 | 15.85 | 15.57 | 15.69 | - | 1.23% | 2,459,985 |
| Jun 19, 2025 | 15.75 | 15.83 | 15.50 | 15.50 | - | -1.34% | 1,875,822 |
| Jun 18, 2025 | 16.10 | 16.10 | 15.70 | 15.71 | - | -2.42% | 2,451,013 |
| Jun 17, 2025 | 16.19 | 16.26 | 15.99 | 16.10 | - | -0.56% | 4,156,973 |
| Jun 16, 2025 | 15.97 | 16.25 | 15.80 | 16.19 | - | 1.25% | 3,392,609 |
| Jun 13, 2025 | 15.80 | 16.04 | 15.20 | 15.99 | - | -1.17% | 3,858,191 |
| Jun 12, 2025 | 16.38 | 16.38 | 16.14 | 16.18 | - | -1.88% | 2,190,349 |
| Jun 11, 2025 | 16.50 | 16.63 | 16.33 | 16.49 | - | -0.06% | 2,730,831 |
| Jun 10, 2025 | 16.47 | 16.67 | 16.46 | 16.50 | - | 0.24% | 3,273,411 |
| Jun 5, 2025 | 15.94 | 16.48 | 15.77 | 16.46 | - | 3.52% | 2,557,144 |
| Jun 4, 2025 | 15.41 | 15.95 | 15.36 | 15.90 | - | 3.25% | 3,084,513 |
| Jun 3, 2025 | 15.28 | 15.50 | 15.28 | 15.40 | - | 1.12% | 1,666,385 |
| Jun 2, 2025 | 15.61 | 15.64 | 15.23 | 15.23 | - | -2.37% | 3,204,475 |