Akhan Un Fabrikasi Ve Tarim Urunleri Gida Sanayi Ticaret Anonim Sirketi (IST:AKHAN)
Turkey · Delayed Price · Currency is TRY 22.60
+0.10 (0.44%)
Oct 28, 2026, 12:38 PM GMT+3
IST:AKHAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 22.50 | 22.92 | 22.20 | 22.60 | 22.60 | 0.44% | 387,726 |
| Oct 27, 2026 | 23.66 | 24.24 | 22.48 | 22.50 | 22.50 | -4.90% | 1,693,337 |
| Oct 26, 2026 | 21.70 | 23.78 | 21.62 | 23.66 | 23.66 | 9.44% | 1,965,670 |
| Oct 23, 2026 | 23.46 | 23.46 | 21.06 | 21.62 | 21.62 | -7.61% | 2,417,265 |
| Oct 22, 2026 | 25.50 | 25.74 | 23.40 | 23.40 | 23.40 | -9.93% | 2,310,263 |
| Oct 21, 2026 | 27.20 | 27.88 | 25.84 | 25.98 | 25.98 | -4.20% | 1,949,594 |
| Oct 20, 2026 | 27.10 | 27.62 | 26.20 | 27.12 | 27.12 | 0.44% | 1,102,691 |
| Oct 19, 2026 | 27.04 | 27.70 | 26.00 | 27.00 | 27.00 | -0.15% | 1,645,883 |
| Oct 16, 2026 | 29.20 | 29.42 | 26.98 | 27.04 | 27.04 | -9.75% | 3,290,508 |
| Oct 15, 2026 | 30.00 | 30.46 | 29.70 | 29.96 | 29.96 | -0.13% | 905,216 |
| Oct 14, 2026 | 30.80 | 30.80 | 29.60 | 30.00 | 30.00 | -1.57% | 1,282,334 |
| Oct 13, 2026 | 30.68 | 30.68 | 29.26 | 30.48 | 30.48 | 0.93% | 1,316,702 |
| Oct 12, 2026 | 30.28 | 31.00 | 29.78 | 30.20 | 30.20 | -0.20% | 1,384,235 |
| Oct 9, 2026 | 29.44 | 30.94 | 29.44 | 30.26 | 30.26 | 2.86% | 1,357,396 |
| Oct 8, 2026 | 28.94 | 29.72 | 28.56 | 29.42 | 29.42 | 2.08% | 1,622,615 |
| Oct 7, 2026 | 28.48 | 30.38 | 28.32 | 28.82 | 28.82 | 1.98% | 3,643,807 |
| Oct 6, 2026 | 28.16 | 29.60 | 26.78 | 28.26 | 28.26 | 0.57% | 3,357,832 |
| Oct 5, 2026 | 26.84 | 28.58 | 26.30 | 28.10 | 28.10 | 4.69% | 2,154,390 |
| Oct 2, 2026 | 25.48 | 27.00 | 24.96 | 26.84 | 26.84 | 7.36% | 2,538,351 |
| Oct 1, 2026 | 24.46 | 25.60 | 24.02 | 25.00 | 25.00 | - | 2,410,850 |
| Sep 30, 2026 | 28.00 | 28.18 | 24.90 | 25.00 | 25.00 | -8.22% | 1,686,426 |
| Sep 29, 2026 | 26.00 | 27.24 | 24.90 | 27.24 | 27.24 | 4.77% | 1,742,858 |
| Sep 28, 2026 | 28.26 | 29.48 | 26.00 | 26.00 | 26.00 | -5.93% | 5,831,607 |
| Sep 25, 2026 | 25.28 | 27.64 | 25.14 | 27.64 | 27.64 | 9.94% | 987,030 |
| Sep 24, 2026 | 26.20 | 26.84 | 23.60 | 25.14 | 25.14 | -2.78% | 2,860,978 |
| Sep 23, 2026 | 27.14 | 27.62 | 25.80 | 25.86 | 25.86 | -3.51% | 1,201,248 |
| Sep 22, 2026 | 27.18 | 27.42 | 26.26 | 26.80 | 26.80 | -1.40% | 1,472,152 |
| Sep 21, 2026 | 27.40 | 28.00 | 25.20 | 27.18 | 27.18 | -2.93% | 2,296,306 |
| Sep 18, 2026 | 30.40 | 30.58 | 27.44 | 28.00 | 28.00 | -7.89% | 3,344,268 |
| Sep 17, 2026 | 27.96 | 33.04 | 27.96 | 30.40 | 30.40 | -0.26% | 2,535,650 |
| Sep 16, 2026 | 32.04 | 32.16 | 29.02 | 30.48 | 30.48 | -5.46% | 3,434,665 |
| Sep 15, 2026 | 33.24 | 33.24 | 30.14 | 32.24 | 32.24 | -3.07% | 6,229,202 |
| Sep 14, 2026 | 36.18 | 36.20 | 32.74 | 33.26 | 33.26 | -8.43% | 4,561,247 |
| Sep 11, 2026 | 38.00 | 38.14 | 36.20 | 36.32 | 36.32 | -3.20% | 1,517,682 |
| Sep 10, 2026 | 37.90 | 38.30 | 37.30 | 37.52 | 37.52 | 0.37% | 1,058,260 |
| Sep 9, 2026 | 39.00 | 39.00 | 37.16 | 37.38 | 37.38 | -2.25% | 1,874,013 |
| Sep 8, 2026 | 41.20 | 41.20 | 37.98 | 38.24 | 38.24 | -1.44% | 1,922,720 |
| Sep 7, 2026 | 40.50 | 40.64 | 38.80 | 38.80 | 38.80 | -3.00% | 2,413,938 |
| Sep 4, 2026 | 38.20 | 40.50 | 36.70 | 40.00 | 40.00 | 4.71% | 3,711,890 |
| Sep 3, 2026 | 40.10 | 40.48 | 38.16 | 38.20 | 38.20 | -4.60% | 3,344,381 |
| Sep 2, 2026 | 40.50 | 41.26 | 40.04 | 40.04 | 40.04 | -0.89% | 1,234,404 |
| Sep 1, 2026 | 41.54 | 41.54 | 40.12 | 40.40 | 40.40 | -2.74% | 2,646,112 |
| Aug 31, 2026 | 40.36 | 42.00 | 40.24 | 41.54 | 41.54 | 2.82% | 2,641,473 |
| Aug 28, 2026 | 40.42 | 41.20 | 40.40 | 40.40 | 40.40 | - | 1,440,299 |
| Aug 27, 2026 | 40.74 | 40.88 | 40.30 | 40.40 | 40.40 | 0.35% | 1,357,188 |
| Aug 26, 2026 | 40.62 | 40.94 | 40.04 | 40.26 | 40.26 | -0.35% | 1,739,110 |
| Aug 25, 2026 | 41.00 | 41.40 | 40.24 | 40.40 | 40.40 | -1.46% | 1,247,322 |
| Aug 24, 2026 | 42.20 | 42.64 | 40.94 | 41.00 | 41.00 | -2.75% | 1,587,763 |
| Aug 21, 2026 | 42.12 | 42.46 | 40.82 | 42.16 | 42.16 | 0.91% | 2,027,870 |
| Aug 20, 2026 | 40.68 | 42.32 | 40.68 | 41.78 | 41.78 | 2.50% | 2,469,381 |