Akis Gayrimenkul Yatirim Ortakligi A.S. (IST:AKSGY)
Turkey · Delayed Price · Currency is TRY 7.56
-0.21 (-2.70%)
Oct 8, 2025, 5:45 PM GMT+3
IST:AKSGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 7.79 | 7.79 | 7.54 | 7.60 | 7.60 | -2.19% | 5,239,644 |
| Oct 7, 2025 | 7.70 | 7.77 | 7.65 | 7.77 | 7.77 | 1.30% | 2,169,328 |
| Oct 6, 2025 | 7.85 | 7.87 | 7.62 | 7.67 | 7.67 | -2.17% | 4,995,314 |
| Oct 3, 2025 | 8.04 | 8.04 | 7.81 | 7.84 | 7.84 | -2.00% | 4,886,307 |
| Oct 2, 2025 | 8.11 | 8.15 | 7.94 | 8.00 | 8.00 | -1.36% | 6,927,458 |
| Oct 1, 2025 | 7.83 | 8.15 | 7.78 | 8.11 | 8.11 | 3.58% | 9,174,902 |
| Sep 30, 2025 | 7.86 | 8.00 | 7.77 | 7.83 | 7.83 | -0.51% | 4,837,230 |
| Sep 29, 2025 | 7.95 | 7.97 | 7.81 | 7.87 | 7.87 | -0.51% | 5,645,346 |
| Sep 26, 2025 | 7.72 | 7.99 | 7.62 | 7.91 | 7.91 | 4.08% | 16,117,885 |
| Sep 25, 2025 | 7.33 | 7.65 | 7.30 | 7.60 | 7.60 | 3.68% | 10,962,108 |
| Sep 24, 2025 | 7.26 | 7.33 | 7.21 | 7.33 | 7.33 | 0.96% | 3,223,787 |
| Sep 23, 2025 | 7.23 | 7.29 | 7.13 | 7.26 | 7.26 | - | 3,722,495 |
| Sep 22, 2025 | 7.29 | 7.39 | 7.24 | 7.26 | 7.26 | 0.97% | 5,312,550 |
| Sep 19, 2025 | 7.33 | 7.34 | 7.19 | 7.19 | 7.19 | -1.51% | 10,753,019 |
| Sep 18, 2025 | 7.67 | 7.68 | 7.29 | 7.30 | 7.30 | -4.82% | 8,585,168 |
| Sep 17, 2025 | 7.68 | 7.84 | 7.50 | 7.67 | 7.67 | -0.13% | 13,999,554 |
| Sep 16, 2025 | 7.59 | 7.73 | 7.52 | 7.68 | 7.68 | 1.05% | 5,424,954 |
| Sep 15, 2025 | 7.29 | 7.60 | 7.24 | 7.60 | 7.60 | 3.97% | 5,010,315 |
| Sep 12, 2025 | 7.34 | 7.38 | 7.24 | 7.31 | 7.31 | -0.54% | 2,747,812 |
| Sep 11, 2025 | 7.49 | 7.57 | 7.32 | 7.35 | 7.35 | -2.13% | 7,322,770 |
| Sep 10, 2025 | 7.49 | 7.51 | 7.34 | 7.51 | 7.51 | 0.94% | 3,044,259 |
| Sep 9, 2025 | 7.47 | 7.53 | 7.35 | 7.44 | 7.44 | -0.40% | 3,347,288 |
| Sep 8, 2025 | 7.44 | 7.51 | 7.35 | 7.47 | 7.47 | -1.06% | 6,129,547 |
| Sep 5, 2025 | 7.61 | 7.72 | 7.51 | 7.55 | 7.55 | -0.26% | 4,220,259 |
| Sep 4, 2025 | 7.47 | 7.58 | 7.43 | 7.57 | 7.57 | 1.61% | 5,947,016 |
| Sep 3, 2025 | 7.66 | 7.66 | 7.39 | 7.45 | 7.45 | -2.99% | 4,295,378 |
| Sep 2, 2025 | 7.81 | 7.82 | 7.42 | 7.68 | 7.68 | -1.54% | 6,997,635 |
| Sep 1, 2025 | 7.85 | 7.86 | 7.71 | 7.80 | 7.80 | 0.26% | 3,965,192 |
| Aug 29, 2025 | 7.85 | 7.91 | 7.73 | 7.78 | 7.78 | -0.89% | 5,092,621 |
| Aug 28, 2025 | 7.88 | 7.90 | 7.74 | 7.85 | 7.85 | 0.77% | 6,662,471 |
| Aug 27, 2025 | 7.90 | 7.96 | 7.76 | 7.79 | 7.79 | 0.52% | 14,358,198 |
| Aug 26, 2025 | 7.79 | 7.85 | 7.62 | 7.75 | 7.75 | -0.39% | 13,700,467 |
| Aug 25, 2025 | 7.72 | 7.86 | 7.50 | 7.78 | 7.78 | 0.91% | 10,110,541 |
| Aug 22, 2025 | 7.55 | 7.75 | 7.51 | 7.71 | 7.71 | 2.66% | 15,726,438 |
| Aug 21, 2025 | 7.68 | 7.68 | 7.48 | 7.51 | 7.51 | -0.92% | 12,409,433 |
| Aug 20, 2025 | 7.58 | 7.84 | 7.43 | 7.58 | 7.58 | 0.66% | 17,674,642 |
| Aug 19, 2025 | 7.35 | 7.56 | 7.26 | 7.53 | 7.53 | 4.29% | 16,491,587 |
| Aug 18, 2025 | 7.23 | 7.26 | 7.16 | 7.22 | 7.22 | 0.42% | 6,684,507 |
| Aug 15, 2025 | 7.09 | 7.24 | 7.07 | 7.19 | 7.19 | 1.41% | 10,635,307 |
| Aug 14, 2025 | 7.16 | 7.17 | 7.07 | 7.09 | 7.09 | -0.42% | 2,188,625 |
| Aug 13, 2025 | 7.06 | 7.18 | 7.04 | 7.12 | 7.12 | 1.14% | 8,660,848 |
| Aug 12, 2025 | 7.02 | 7.07 | 6.96 | 7.04 | 7.04 | 0.43% | 3,675,510 |
| Aug 11, 2025 | 7.11 | 7.17 | 6.98 | 7.01 | 7.01 | -0.85% | 5,372,775 |
| Aug 8, 2025 | 7.07 | 7.11 | 6.97 | 7.07 | 7.07 | - | 5,709,223 |
| Aug 7, 2025 | 7.02 | 7.11 | 6.99 | 7.07 | 7.07 | 1.29% | 5,660,395 |
| Aug 6, 2025 | 7.09 | 7.12 | 6.93 | 6.98 | 6.98 | -1.69% | 5,957,458 |
| Aug 5, 2025 | 7.09 | 7.12 | 7.02 | 7.10 | 7.10 | 0.42% | 4,609,783 |
| Aug 4, 2025 | 7.14 | 7.20 | 7.05 | 7.07 | 7.07 | -1.12% | 3,766,748 |
| Aug 1, 2025 | 7.02 | 7.15 | 7.01 | 7.15 | 7.15 | 1.85% | 4,746,690 |
| Jul 31, 2025 | 6.86 | 7.06 | 6.84 | 7.02 | 7.02 | 2.78% | 6,756,953 |