Akis Gayrimenkul Yatirim Ortakligi A.S. (IST:AKSGY)
Turkey · Delayed Price · Currency is TRY 9.04
+0.33 (3.79%)
Nov 4, 2026, 6:05 PM GMT+3
IST:AKSGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 8.71 | 9.05 | 8.71 | 9.04 | 9.04 | 3.79% | 6,117,812 |
| Nov 3, 2026 | 8.79 | 8.79 | 8.65 | 8.71 | 8.71 | -1.02% | 4,473,095 |
| Nov 2, 2026 | 8.74 | 8.85 | 8.67 | 8.80 | 8.80 | 0.80% | 2,726,336 |
| Oct 30, 2026 | 9.02 | 9.04 | 8.73 | 8.73 | 8.73 | -3.22% | 6,941,275 |
| Oct 28, 2026 | 9.07 | 9.11 | 8.90 | 9.02 | 9.02 | -0.99% | 1,481,873 |
| Oct 27, 2026 | 9.20 | 9.43 | 9.09 | 9.11 | 9.11 | -0.76% | 22,287,210 |
| Oct 26, 2026 | 9.11 | 9.25 | 9.00 | 9.18 | 9.18 | -0.11% | 3,396,573 |
| Oct 23, 2026 | 9.05 | 9.19 | 8.79 | 9.19 | 9.19 | 1.55% | 8,351,904 |
| Oct 22, 2026 | 9.20 | 9.20 | 9.00 | 9.05 | 9.05 | -0.77% | 3,488,479 |
| Oct 21, 2026 | 9.40 | 9.40 | 8.99 | 9.12 | 9.12 | -2.46% | 6,531,616 |
| Oct 20, 2026 | 9.13 | 9.35 | 9.02 | 9.35 | 9.35 | 2.52% | 8,040,101 |
| Oct 19, 2026 | 9.11 | 9.28 | 9.09 | 9.12 | 9.12 | -1.08% | 5,147,987 |
| Oct 16, 2026 | 9.18 | 9.22 | 8.91 | 9.22 | 9.22 | - | 5,453,925 |
| Oct 15, 2026 | 9.40 | 9.40 | 9.17 | 9.22 | 9.22 | -1.91% | 8,840,127 |
| Oct 14, 2026 | 9.42 | 9.46 | 9.33 | 9.40 | 9.40 | -0.32% | 1,968,314 |
| Oct 13, 2026 | 9.42 | 9.52 | 9.38 | 9.43 | 9.43 | 0.11% | 3,207,874 |
| Oct 12, 2026 | 9.53 | 9.53 | 9.32 | 9.42 | 9.42 | -1.26% | 4,903,400 |
| Oct 9, 2026 | 9.32 | 9.54 | 9.32 | 9.54 | 9.54 | 2.58% | 1,734,713 |
| Oct 8, 2026 | 9.59 | 9.59 | 9.20 | 9.30 | 9.30 | -0.32% | 4,975,592 |
| Oct 7, 2026 | 9.48 | 9.51 | 9.23 | 9.33 | 9.33 | -1.89% | 3,840,745 |
| Oct 6, 2026 | 9.70 | 9.70 | 9.45 | 9.51 | 9.51 | -0.63% | 1,053,577 |
| Oct 5, 2026 | 9.48 | 9.57 | 9.48 | 9.57 | 9.57 | 0.74% | 1,742,157 |
| Oct 2, 2026 | 9.37 | 9.58 | 9.31 | 9.50 | 9.50 | 1.39% | 4,262,485 |
| Oct 1, 2026 | 9.45 | 9.57 | 9.37 | 9.37 | 9.37 | -0.85% | 3,682,220 |
| Sep 30, 2026 | 9.41 | 9.64 | 9.33 | 9.45 | 9.45 | -1.66% | 6,877,428 |
| Sep 29, 2026 | 9.35 | 9.69 | 9.25 | 9.61 | 9.61 | 2.78% | 5,746,619 |
| Sep 28, 2026 | 9.30 | 9.41 | 9.13 | 9.35 | 9.35 | -0.64% | 3,001,018 |
| Sep 25, 2026 | 9.43 | 9.62 | 9.33 | 9.41 | 9.41 | -0.63% | 8,949,745 |
| Sep 24, 2026 | 9.38 | 9.50 | 9.28 | 9.47 | 9.47 | - | 3,930,492 |
| Sep 23, 2026 | 9.41 | 9.54 | 9.38 | 9.47 | 9.47 | 0.64% | 1,547,032 |
| Sep 22, 2026 | 9.30 | 9.56 | 9.30 | 9.41 | 9.41 | -0.84% | 3,909,279 |
| Sep 21, 2026 | 9.27 | 9.52 | 8.83 | 9.49 | 9.49 | 2.37% | 5,923,780 |
| Sep 18, 2026 | 9.42 | 9.55 | 9.27 | 9.27 | 9.27 | -3.03% | 6,001,925 |
| Sep 17, 2026 | 9.61 | 9.70 | 9.42 | 9.56 | 9.56 | -0.52% | 5,020,874 |
| Sep 16, 2026 | 9.83 | 9.97 | 9.35 | 9.61 | 9.61 | -2.83% | 4,142,536 |
| Sep 15, 2026 | 10.01 | 10.01 | 9.76 | 9.89 | 9.89 | -1.10% | 5,934,013 |
| Sep 14, 2026 | 10.11 | 10.18 | 9.95 | 10.00 | 10.00 | -1.96% | 6,171,176 |
| Sep 11, 2026 | 9.91 | 10.20 | 9.91 | 10.20 | 10.20 | 2.72% | 5,718,742 |
| Sep 10, 2026 | 9.91 | 10.14 | 9.91 | 9.93 | 9.93 | -0.80% | 5,791,939 |
| Sep 9, 2026 | 10.00 | 10.10 | 9.87 | 10.01 | 10.01 | 1.42% | 5,779,459 |
| Sep 8, 2026 | 9.92 | 9.95 | 9.80 | 9.87 | 9.87 | -0.10% | 2,099,998 |
| Sep 7, 2026 | 9.96 | 9.98 | 9.82 | 9.88 | 9.88 | -0.80% | 4,000,415 |
| Sep 4, 2026 | 9.94 | 10.09 | 9.89 | 9.96 | 9.96 | 0.10% | 3,330,968 |
| Sep 3, 2026 | 9.99 | 10.02 | 9.82 | 9.95 | 9.95 | 0.51% | 10,426,899 |
| 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 |