Akis Gayrimenkul Yatirim Ortakligi A.S. (IST:AKSGY)
Turkey · Delayed Price · Currency is TRY 9.95
+0.05 (0.51%)
Sep 3, 2026, 6:09 PM GMT+3
IST:AKSGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 9.99 | 9.99 | 9.88 | 9.90 | - | - | 699,128 |
| Sep 2, 2026 | 9.95 | 10.05 | 9.43 | 9.90 | 9.90 | -0.70% | 9,021,914 |
| Sep 1, 2026 | 10.10 | 10.23 | 9.97 | 9.97 | 9.97 | -0.40% | 6,547,694 |
| Aug 31, 2026 | 10.11 | 10.12 | 9.97 | 10.01 | 10.01 | -0.99% | 3,451,814 |
| Aug 28, 2026 | 10.20 | 10.20 | 10.03 | 10.11 | 10.11 | 0.20% | 4,440,065 |
| Aug 27, 2026 | 10.32 | 10.34 | 10.07 | 10.09 | 10.09 | -2.23% | 3,651,053 |
| Aug 26, 2026 | 10.28 | 10.32 | 10.13 | 10.32 | 10.32 | 0.98% | 6,350,794 |
| Aug 25, 2026 | 10.16 | 10.27 | 10.01 | 10.22 | 10.22 | 1.09% | 6,059,836 |
| Aug 24, 2026 | 10.15 | 10.16 | 10.02 | 10.11 | 10.11 | 1.30% | 6,034,402 |
| Aug 21, 2026 | 9.97 | 10.00 | 9.83 | 9.98 | 9.98 | 0.20% | 6,742,958 |
| Aug 20, 2026 | 10.05 | 10.05 | 9.83 | 9.96 | 9.96 | -0.90% | 7,703,802 |
| Aug 19, 2026 | 10.02 | 10.23 | 9.90 | 10.05 | 10.05 | 0.90% | 9,402,203 |
| Aug 18, 2026 | 9.73 | 10.04 | 9.68 | 9.96 | 9.96 | 2.36% | 11,252,395 |
| Aug 17, 2026 | 9.95 | 9.95 | 9.70 | 9.73 | 9.73 | -0.71% | 3,551,865 |
| Aug 14, 2026 | 9.70 | 9.84 | 9.61 | 9.80 | 9.80 | 1.34% | 7,367,846 |
| Aug 13, 2026 | 9.71 | 9.71 | 9.59 | 9.67 | 9.67 | 0.31% | 1,826,073 |
| Aug 12, 2026 | 9.75 | 9.75 | 9.56 | 9.64 | 9.64 | -0.72% | 2,513,306 |
| Aug 11, 2026 | 9.75 | 9.85 | 9.50 | 9.71 | 9.71 | -0.72% | 4,863,171 |
| Aug 10, 2026 | 9.83 | 9.84 | 9.64 | 9.78 | 9.78 | -0.31% | 5,330,194 |
| Aug 7, 2026 | 9.76 | 9.83 | 9.71 | 9.81 | 9.81 | 0.51% | 2,633,147 |
| Aug 6, 2026 | 9.79 | 9.79 | 9.68 | 9.76 | 9.76 | 0.31% | 1,515,534 |
| Aug 5, 2026 | 9.66 | 9.74 | 9.58 | 9.73 | 9.73 | 0.72% | 3,820,086 |
| Aug 4, 2026 | 9.71 | 9.85 | 9.54 | 9.66 | 9.66 | 0.63% | 5,830,765 |
| Aug 3, 2026 | 9.53 | 9.73 | 9.30 | 9.60 | 9.60 | 3.23% | 7,658,358 |
| Jul 31, 2026 | 9.31 | 9.31 | 9.06 | 9.30 | 9.30 | 1.09% | 3,390,282 |
| Jul 30, 2026 | 9.30 | 9.30 | 9.13 | 9.20 | 9.20 | - | 817,646 |
| Jul 29, 2026 | 9.38 | 9.38 | 9.17 | 9.20 | 9.20 | -1.29% | 1,067,804 |
| Jul 28, 2026 | 9.25 | 9.40 | 9.19 | 9.32 | 9.32 | 1.41% | 1,040,751 |
| Jul 27, 2026 | 9.40 | 9.49 | 9.19 | 9.19 | 9.19 | -1.82% | 2,485,102 |
| Jul 24, 2026 | 9.53 | 9.56 | 9.29 | 9.36 | 9.36 | -1.78% | 2,599,072 |
| Jul 23, 2026 | 9.72 | 9.75 | 9.50 | 9.53 | 9.53 | -0.63% | 1,477,786 |
| Jul 22, 2026 | 9.60 | 9.60 | 9.51 | 9.59 | 9.59 | 0.21% | 1,138,874 |
| Jul 21, 2026 | 9.72 | 9.72 | 9.48 | 9.57 | 9.57 | -0.93% | 4,549,716 |
| Jul 20, 2026 | 9.70 | 9.72 | 9.60 | 9.66 | 9.66 | 0.31% | 1,504,415 |
| Jul 17, 2026 | 9.65 | 9.67 | 9.52 | 9.63 | 9.63 | -0.21% | 2,879,247 |
| Jul 16, 2026 | 9.58 | 9.65 | 9.56 | 9.65 | 9.65 | 0.73% | 1,777,360 |
| Jul 14, 2026 | 9.60 | 9.60 | 9.43 | 9.58 | 9.58 | 0.52% | 1,807,901 |
| Jul 13, 2026 | 9.60 | 9.65 | 9.45 | 9.53 | 9.53 | -1.35% | 2,557,817 |
| Jul 10, 2026 | 9.37 | 9.76 | 9.37 | 9.66 | 9.66 | 2.99% | 4,990,123 |
| Jul 9, 2026 | 9.40 | 9.44 | 9.32 | 9.38 | 9.38 | -0.21% | 1,002,084 |
| Jul 8, 2026 | 9.64 | 9.64 | 9.40 | 9.40 | 9.40 | -1.88% | 949,160 |
| Jul 7, 2026 | 9.50 | 9.67 | 9.50 | 9.58 | 9.58 | - | 1,885,912 |
| Jul 6, 2026 | 9.80 | 9.80 | 9.55 | 9.58 | 9.58 | -0.31% | 1,351,437 |
| Jul 3, 2026 | 9.54 | 9.65 | 9.45 | 9.61 | 9.61 | 0.63% | 3,938,944 |
| Jul 2, 2026 | 9.51 | 9.57 | 9.43 | 9.55 | 9.55 | 0.42% | 3,146,246 |
| Jul 1, 2026 | 9.40 | 9.53 | 9.36 | 9.51 | 9.51 | 1.17% | 2,091,468 |
| Jun 30, 2026 | 9.60 | 9.60 | 9.38 | 9.40 | 9.40 | -0.95% | 3,530,285 |
| Jun 29, 2026 | 9.83 | 9.83 | 9.47 | 9.49 | 9.49 | -3.16% | 5,664,071 |
| Jun 26, 2026 | 9.88 | 9.89 | 9.68 | 9.80 | 9.80 | 0.10% | 17,235,120 |
| Jun 25, 2026 | 9.85 | 10.00 | 9.64 | 9.79 | 9.79 | 0.62% | 11,327,316 |