Akis Gayrimenkul Yatirim Ortakligi A.S. (IST:AKSGY)
Turkey · Delayed Price · Currency is TRY 7.12
+0.08 (1.14%)
Aug 13, 2025, 6:08 PM GMT+3
IST:AKSGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 7.06 | 7.18 | 7.04 | 7.15 | 7.15 | 1.56% | 7,647,948 |
| 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 |
| Jun 25, 2025 | 6.39 | 6.42 | 6.32 | 6.40 | 6.40 | 1.11% | 2,437,104 |
| Jun 24, 2025 | 6.28 | 6.38 | 6.27 | 6.33 | 6.33 | 2.26% | 4,051,726 |
| Jun 23, 2025 | 6.18 | 6.22 | 6.12 | 6.19 | 6.19 | 0.16% | 1,778,122 |
| Jun 20, 2025 | 6.18 | 6.21 | 6.13 | 6.18 | 6.18 | 0.49% | 4,419,713 |
| Jun 19, 2025 | 6.20 | 6.26 | 6.15 | 6.15 | 6.15 | -0.81% | 2,474,652 |
| Jun 18, 2025 | 6.26 | 6.26 | 6.15 | 6.20 | 6.20 | -1.12% | 1,977,574 |
| Jun 17, 2025 | 6.32 | 6.32 | 6.23 | 6.27 | 6.27 | -0.79% | 1,708,591 |
| Jun 16, 2025 | 6.31 | 6.32 | 6.18 | 6.32 | 6.32 | - | 3,501,268 |
| Jun 13, 2025 | 6.27 | 6.35 | 6.10 | 6.32 | 6.32 | -2.32% | 7,038,107 |
| Jun 12, 2025 | 6.57 | 6.58 | 6.39 | 6.47 | 6.47 | -2.56% | 5,007,118 |
| Jun 11, 2025 | 6.49 | 6.64 | 6.37 | 6.64 | 6.64 | 2.79% | 3,840,057 |
| Jun 10, 2025 | 6.32 | 6.47 | 6.31 | 6.46 | 6.46 | 2.22% | 2,861,735 |
| Jun 5, 2025 | 6.26 | 6.32 | 6.20 | 6.32 | 6.32 | 1.28% | 1,213,799 |
| Jun 4, 2025 | 6.28 | 6.37 | 6.22 | 6.24 | 6.24 | -0.64% | 6,033,712 |
| Jun 3, 2025 | 6.07 | 6.32 | 6.06 | 6.28 | 6.28 | 3.80% | 4,936,687 |
| Jun 2, 2025 | 6.04 | 6.07 | 5.97 | 6.05 | 6.05 | 0.17% | 1,443,150 |