Skip to main content
logo
Akhan Un Fabrikasi Ve Tarim Urunleri Gida Sanayi Ticaret Anonim Sirketi (IST:AKHAN)
Turkey flag Turkey · Delayed Price · Currency is TRY
28.40
+0.42 (1.50%)
May 25, 2026, 12:25 PM GMT+3

IST:AKHAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202625.8028.0025.8027.9827.987.29%5,622,479
May 21, 202628.2628.3826.0826.0826.08-7.45%6,046,390
May 20, 202627.4428.5027.1828.1828.182.70%7,293,895
May 18, 202628.0028.0226.9427.4427.44-2.00%5,353,780
May 15, 202627.8828.1227.4028.0028.000.43%5,363,139
May 14, 202628.1828.3827.7027.8827.88-0.64%6,428,969
May 13, 202628.9429.3828.0228.0628.06-2.50%6,959,455
May 12, 202629.7230.3028.6628.7828.78-1.98%10,033,820
May 11, 202628.5430.0828.2429.3629.362.02%15,948,470
May 8, 202629.1229.3828.6828.7828.78-1.30%6,623,954
May 7, 202628.9829.3028.4429.1629.161.11%7,513,645
May 6, 202629.5029.7428.8228.8428.84-1.37%6,135,775
May 5, 202629.0429.4628.6429.2429.241.11%6,703,891
May 4, 202628.6629.2028.1628.9228.921.05%8,586,432
Apr 30, 202628.5429.0827.8428.6228.620.85%7,322,411
Apr 29, 202629.0029.5428.3028.3828.38-0.91%7,824,679
Apr 28, 202627.9428.8427.3628.6428.642.87%10,274,320
Apr 27, 202627.3828.2427.1427.8427.842.05%6,357,902
Apr 24, 202627.5027.6827.1427.2827.28-0.51%4,589,800
Apr 22, 202627.9428.2026.8827.4227.42-1.79%6,978,261
Apr 21, 202629.0429.5227.9227.9227.92-3.12%8,067,604
Apr 20, 202629.0029.3428.3428.8228.82-0.83%9,404,208
Apr 17, 202629.3029.7429.0029.0629.06-0.82%8,805,710
Apr 16, 202628.8030.0028.1629.3029.302.16%10,416,780
Apr 15, 202628.2028.8827.7628.6828.681.56%13,045,320
Apr 14, 202629.4029.6628.0628.2428.24-3.02%14,686,990
Apr 13, 202628.1030.6827.8229.1229.124.00%29,411,200
Apr 10, 202627.0428.7427.0428.0028.004.24%25,888,900
Apr 9, 202626.7627.1026.5226.8626.860.67%8,988,731
Apr 8, 202627.0827.4226.5026.6826.680.83%9,350,105
Apr 7, 202627.0027.6626.2226.4626.46-1.05%14,791,710
Apr 6, 202626.3627.1426.3226.7426.741.36%10,537,280
Apr 3, 202626.6827.8826.3826.3826.38-0.90%12,815,540
Apr 2, 202626.0027.1025.7426.6226.621.99%17,127,060
Apr 1, 202626.3626.4625.8026.1026.10-0.31%8,700,506
Mar 31, 202625.5826.3825.2826.1826.183.48%8,540,412
Mar 30, 202625.4425.6424.9625.3025.30-0.55%4,328,484
Mar 27, 202626.0626.3025.2825.4425.44-2.15%6,722,431
Mar 26, 202626.5227.0625.6626.0026.00-1.44%9,264,610
Mar 25, 202625.8627.1625.8626.3826.382.01%14,219,580
Mar 24, 202626.9827.4025.7425.8625.86-2.42%13,344,000
Mar 23, 202625.1026.6824.8026.5026.504.58%11,295,660
Mar 19, 202625.8025.9625.3425.3425.34-1.78%3,040,804
Mar 18, 202625.5226.0624.5025.8025.801.42%10,374,120
Mar 17, 202625.4825.9024.9825.4425.44-0.08%8,369,030
Mar 16, 202626.2026.5225.4625.4625.46-2.45%6,168,626
Mar 13, 202627.4427.4425.7226.1026.10-4.88%11,824,430
Mar 12, 202626.6027.8626.3827.4427.443.08%21,442,650
Mar 11, 202626.7027.3626.3826.6226.620.38%9,793,140
Mar 10, 202626.7027.2026.0026.5226.520.30%13,772,590