Akis Gayrimenkul Yatirim Ortakligi A.S. (IST:AKSGY)
Turkey · Delayed Price · Currency is TRY 8.58
+0.14 (1.66%)
At close: Jan 19, 2026
IST:AKSGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 8.49 | 8.50 | 8.35 | 8.45 | - | 0.12% | 3,766,478 |
| 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 |
| Dec 18, 2025 | 7.67 | 7.70 | 7.53 | 7.60 | 7.60 | -0.91% | 3,835,660 |
| Dec 17, 2025 | 7.55 | 7.70 | 7.49 | 7.67 | 7.67 | 1.86% | 8,272,968 |
| Dec 16, 2025 | 7.65 | 7.65 | 7.51 | 7.53 | 7.53 | -1.31% | 3,303,155 |
| Dec 15, 2025 | 7.53 | 7.69 | 7.51 | 7.63 | 7.63 | 1.73% | 5,031,460 |
| Dec 12, 2025 | 7.52 | 7.54 | 7.47 | 7.50 | 7.50 | - | 795,388 |
| Dec 11, 2025 | 7.52 | 7.52 | 7.44 | 7.50 | 7.50 | -0.13% | 1,922,901 |
| Dec 10, 2025 | 7.50 | 7.54 | 7.44 | 7.51 | 7.51 | 0.13% | 3,071,977 |
| Dec 9, 2025 | 7.44 | 7.51 | 7.39 | 7.50 | 7.50 | 1.08% | 4,550,701 |
| Dec 8, 2025 | 7.43 | 7.45 | 7.41 | 7.42 | 7.42 | - | 18,271,070 |
| Dec 5, 2025 | 7.45 | 7.47 | 7.39 | 7.42 | 7.42 | -0.40% | 2,606,644 |
| Dec 4, 2025 | 7.63 | 7.63 | 7.40 | 7.45 | 7.45 | -2.36% | 5,532,744 |
| Dec 3, 2025 | 7.50 | 7.71 | 7.47 | 7.63 | 7.63 | 2.01% | 9,101,381 |
| Dec 2, 2025 | 7.60 | 7.60 | 7.44 | 7.48 | 7.48 | -1.58% | 4,018,049 |
| Dec 1, 2025 | 7.38 | 7.61 | 7.33 | 7.60 | 7.60 | 2.98% | 4,938,870 |
| Nov 28, 2025 | 7.44 | 7.47 | 7.34 | 7.38 | 7.38 | -1.20% | 2,612,162 |
| Nov 27, 2025 | 7.41 | 7.50 | 7.39 | 7.47 | 7.47 | 0.81% | 2,174,289 |
| Nov 26, 2025 | 7.37 | 7.41 | 7.32 | 7.41 | 7.41 | 0.41% | 2,026,299 |
| Nov 25, 2025 | 7.44 | 7.44 | 7.35 | 7.38 | 7.38 | -0.81% | 2,231,039 |
| Nov 24, 2025 | 7.43 | 7.45 | 7.38 | 7.44 | 7.44 | -0.13% | 2,681,288 |
| Nov 21, 2025 | 7.44 | 7.45 | 7.35 | 7.45 | 7.45 | -0.40% | 1,863,777 |
| Nov 20, 2025 | 7.56 | 7.56 | 7.44 | 7.48 | 7.48 | -0.40% | 1,961,472 |
| Nov 19, 2025 | 7.50 | 7.53 | 7.36 | 7.51 | 7.51 | 0.54% | 4,493,856 |
| Nov 18, 2025 | 7.67 | 7.67 | 7.44 | 7.47 | 7.47 | -1.06% | 3,336,788 |
| Nov 17, 2025 | 7.49 | 7.62 | 7.48 | 7.55 | 7.55 | 0.40% | 2,271,346 |
| Nov 14, 2025 | 7.53 | 7.53 | 7.42 | 7.52 | 7.52 | -0.13% | 1,092,052 |
| Nov 13, 2025 | 7.59 | 7.65 | 7.46 | 7.53 | 7.53 | -0.79% | 2,410,074 |
| Nov 12, 2025 | 7.50 | 7.60 | 7.43 | 7.59 | 7.59 | 1.88% | 4,593,931 |
| Nov 11, 2025 | 7.67 | 7.67 | 7.36 | 7.45 | 7.45 | -2.87% | 5,949,855 |
| Nov 10, 2025 | 7.92 | 7.92 | 7.58 | 7.67 | 7.67 | -2.54% | 3,949,975 |