Akis Gayrimenkul Yatirim Ortakligi A.S. (IST:AKSGY)
Turkey · Delayed Price · Currency is TRY 7.87
-0.35 (-4.26%)
Mar 2, 2026, 3:25 PM GMT+3
IST:AKSGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.25 | 8.37 | 8.17 | 8.22 | 8.22 | -0.36% | 4,291,095 |
| Feb 26, 2026 | 8.27 | 8.28 | 8.07 | 8.25 | 8.25 | -0.24% | 5,483,411 |
| Feb 25, 2026 | 8.41 | 8.44 | 8.25 | 8.27 | 8.27 | -2.13% | 2,983,168 |
| Feb 24, 2026 | 8.55 | 8.57 | 8.40 | 8.45 | 8.45 | -1.05% | 2,762,661 |
| Feb 23, 2026 | 8.48 | 8.56 | 8.48 | 8.54 | 8.54 | 0.47% | 1,355,293 |
| Feb 20, 2026 | 8.45 | 8.52 | 8.35 | 8.50 | 8.50 | 0.24% | 5,111,190 |
| Feb 19, 2026 | 8.72 | 8.75 | 8.40 | 8.48 | 8.48 | -2.75% | 2,481,020 |
| Feb 18, 2026 | 8.87 | 8.87 | 8.67 | 8.72 | 8.72 | -1.36% | 3,044,249 |
| Feb 17, 2026 | 8.84 | 8.88 | 8.77 | 8.84 | 8.84 | - | 2,342,734 |
| Feb 16, 2026 | 8.92 | 8.99 | 8.70 | 8.84 | 8.84 | -0.90% | 6,634,841 |
| Feb 13, 2026 | 8.95 | 9.01 | 8.79 | 8.92 | 8.92 | -0.34% | 5,327,982 |
| Feb 12, 2026 | 8.75 | 8.95 | 8.75 | 8.95 | 8.95 | 2.05% | 4,236,262 |
| Feb 11, 2026 | 8.80 | 8.84 | 8.68 | 8.77 | 8.77 | -0.79% | 5,381,706 |
| Feb 10, 2026 | 8.66 | 8.84 | 8.61 | 8.84 | 8.84 | 1.96% | 5,336,762 |
| Feb 9, 2026 | 8.47 | 8.68 | 8.47 | 8.67 | 8.67 | 2.36% | 4,413,561 |
| Feb 6, 2026 | 8.53 | 8.53 | 8.35 | 8.47 | 8.47 | -0.70% | 4,203,366 |
| Feb 5, 2026 | 8.77 | 8.77 | 8.51 | 8.53 | 8.53 | -2.74% | 3,665,846 |
| Feb 4, 2026 | 8.98 | 8.98 | 8.76 | 8.77 | 8.77 | -1.02% | 2,438,649 |
| Feb 3, 2026 | 8.80 | 8.91 | 8.73 | 8.86 | 8.86 | 0.80% | 6,833,192 |
| Feb 2, 2026 | 8.75 | 8.80 | 8.49 | 8.79 | 8.79 | 0.46% | 7,333,113 |
| Jan 30, 2026 | 8.90 | 8.90 | 8.75 | 8.75 | 8.75 | -1.02% | 3,893,833 |
| Jan 29, 2026 | 8.70 | 8.87 | 8.57 | 8.84 | 8.84 | 1.61% | 6,901,889 |
| Jan 28, 2026 | 8.55 | 8.70 | 8.48 | 8.70 | 8.70 | 1.75% | 6,170,158 |
| Jan 27, 2026 | 8.55 | 8.60 | 8.46 | 8.55 | 8.55 | 0.12% | 4,612,655 |
| Jan 26, 2026 | 8.54 | 8.57 | 8.41 | 8.54 | 8.54 | - | 7,477,194 |
| Jan 23, 2026 | 8.66 | 8.66 | 8.49 | 8.54 | 8.54 | -0.12% | 5,408,536 |
| Jan 22, 2026 | 8.51 | 8.56 | 8.44 | 8.55 | 8.55 | 0.47% | 3,610,608 |
| Jan 21, 2026 | 8.50 | 8.56 | 8.45 | 8.51 | 8.51 | - | 3,379,999 |
| Jan 20, 2026 | 8.58 | 8.58 | 8.47 | 8.51 | 8.51 | -0.82% | 3,408,180 |
| Jan 19, 2026 | 8.49 | 8.58 | 8.35 | 8.58 | 8.58 | 1.66% | 5,911,853 |
| Jan 16, 2026 | 8.43 | 8.49 | 8.31 | 8.44 | 8.44 | 0.48% | 6,172,466 |
| Jan 15, 2026 | 8.40 | 8.47 | 8.16 | 8.40 | 8.40 | 2.07% | 8,060,881 |
| Jan 14, 2026 | 8.32 | 8.35 | 8.07 | 8.23 | 8.23 | -0.96% | 7,989,660 |
| Jan 13, 2026 | 8.33 | 8.37 | 8.16 | 8.31 | 8.31 | - | 5,658,790 |
| Jan 12, 2026 | 8.10 | 8.54 | 8.08 | 8.31 | 8.31 | 1.34% | 18,625,550 |
| Jan 9, 2026 | 8.10 | 8.20 | 8.00 | 8.20 | 8.20 | 1.86% | 4,929,409 |
| Jan 8, 2026 | 8.09 | 8.11 | 7.93 | 8.05 | 8.05 | - | 2,686,572 |
| Jan 7, 2026 | 7.95 | 8.12 | 7.91 | 8.05 | 8.05 | 2.29% | 7,003,727 |
| Jan 6, 2026 | 7.69 | 7.91 | 7.62 | 7.87 | 7.87 | 3.28% | 8,029,708 |
| Jan 5, 2026 | 7.44 | 7.63 | 7.42 | 7.62 | 7.62 | 2.42% | 7,266,559 |
| Jan 2, 2026 | 7.53 | 7.53 | 7.42 | 7.44 | 7.44 | -1.20% | 4,426,900 |
| Dec 31, 2025 | 7.45 | 7.53 | 7.40 | 7.53 | 7.53 | 1.62% | 3,741,186 |
| Dec 30, 2025 | 7.30 | 7.50 | 7.26 | 7.41 | 7.41 | 1.51% | 4,728,221 |
| Dec 29, 2025 | 7.40 | 7.43 | 7.28 | 7.30 | 7.30 | -0.54% | 2,691,162 |
| Dec 26, 2025 | 7.39 | 7.39 | 7.25 | 7.34 | 7.34 | -0.81% | 4,181,454 |
| Dec 25, 2025 | 7.47 | 7.49 | 7.38 | 7.40 | 7.40 | -0.54% | 1,320,793 |
| Dec 24, 2025 | 7.47 | 7.54 | 7.42 | 7.44 | 7.44 | -0.27% | 983,359 |
| Dec 23, 2025 | 7.54 | 7.54 | 7.42 | 7.46 | 7.46 | -0.53% | 2,297,304 |
| Dec 22, 2025 | 7.42 | 7.57 | 7.34 | 7.50 | 7.50 | 1.63% | 4,650,337 |
| Dec 19, 2025 | 7.60 | 7.60 | 7.38 | 7.38 | 7.38 | -2.89% | 18,868,520 |