Akis Gayrimenkul Yatirim Ortakligi A.S. (IST:AKSGY)
Turkey · Delayed Price · Currency is TRY 7.47
+0.02 (0.27%)
Sep 4, 2025, 2:43 PM GMT+3
IST:AKSGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 7.47 | 7.56 | 7.43 | 7.47 | 7.47 | 0.27% | 2,989,758 |
| Sep 3, 2025 | 7.66 | 7.66 | 7.39 | 7.45 | 7.45 | -2.99% | 4,276,886 |
| 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 |
| Jul 30, 2025 | 6.86 | 6.88 | 6.82 | 6.83 | 6.83 | -0.44% | 3,996,353 |
| Jul 29, 2025 | 6.89 | 6.90 | 6.84 | 6.86 | 6.86 | -0.29% | 941,844 |
| Jul 28, 2025 | 6.95 | 6.97 | 6.84 | 6.88 | 6.88 | -0.43% | 1,585,001 |
| Jul 25, 2025 | 6.94 | 6.94 | 6.83 | 6.91 | 6.91 | -0.14% | 2,005,536 |
| Jul 24, 2025 | 6.89 | 6.93 | 6.82 | 6.92 | 6.92 | 0.73% | 6,462,441 |
| Jul 23, 2025 | 7.00 | 7.02 | 6.85 | 6.87 | 6.87 | -1.58% | 6,048,721 |
| Jul 22, 2025 | 7.14 | 7.15 | 6.95 | 6.98 | 6.98 | -2.24% | 8,030,686 |
| Jul 21, 2025 | 7.00 | 7.16 | 6.99 | 7.14 | 7.14 | 2.59% | 7,508,397 |
| Jul 18, 2025 | 7.00 | 7.02 | 6.94 | 6.96 | 6.96 | -0.43% | 4,776,392 |
| Jul 17, 2025 | 6.95 | 7.01 | 6.87 | 6.99 | 6.99 | 1.16% | 3,231,311 |
| Jul 16, 2025 | 7.07 | 7.10 | 6.85 | 6.91 | 6.91 | -3.22% | 10,412,498 |
| Jul 14, 2025 | 7.03 | 7.14 | 6.91 | 7.14 | 7.14 | 2.00% | 6,989,682 |
| Jul 11, 2025 | 7.10 | 7.11 | 6.82 | 7.00 | 7.00 | -1.41% | 9,320,828 |
| Jul 10, 2025 | 7.02 | 7.10 | 6.94 | 7.10 | 7.10 | 1.72% | 5,647,863 |
| Jul 9, 2025 | 6.84 | 7.06 | 6.80 | 6.98 | 6.98 | 2.05% | 5,632,639 |
| Jul 8, 2025 | 6.90 | 6.92 | 6.75 | 6.84 | 6.84 | -0.58% | 1,991,286 |
| Jul 7, 2025 | 6.80 | 6.93 | 6.78 | 6.88 | 6.88 | -1.15% | 5,756,278 |
| Jul 4, 2025 | 6.98 | 7.01 | 6.89 | 6.96 | 6.96 | -0.14% | 4,077,875 |
| Jul 3, 2025 | 6.93 | 6.99 | 6.80 | 6.97 | 6.97 | 2.50% | 7,403,107 |
| Jul 2, 2025 | 6.69 | 6.91 | 6.65 | 6.80 | 6.80 | 2.26% | 8,550,991 |
| Jul 1, 2025 | 6.50 | 6.66 | 6.46 | 6.65 | 6.65 | 2.47% | 6,379,154 |
| Jun 30, 2025 | 6.32 | 6.54 | 6.31 | 6.49 | 6.49 | 2.69% | 8,312,925 |
| Jun 27, 2025 | 6.39 | 6.39 | 6.20 | 6.32 | 6.32 | - | 2,523,197 |
| Jun 26, 2025 | 6.40 | 6.40 | 6.28 | 6.32 | 6.32 | -1.25% | 4,539,805 |