Akis Gayrimenkul Yatirim Ortakligi A.S. (IST:AKSGY)
Turkey · Delayed Price · Currency is TRY 9.37
-0.41 (-4.19%)
May 8, 2026, 6:09 PM GMT+3
IST:AKSGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 9.68 | 9.68 | 9.34 | 9.37 | 9.37 | -4.19% | 9,281,544 |
| May 7, 2026 | 9.48 | 9.79 | 9.42 | 9.78 | 9.78 | 4.04% | 6,397,787 |
| May 6, 2026 | 9.12 | 9.50 | 9.02 | 9.40 | 9.40 | 3.98% | 9,712,598 |
| May 5, 2026 | 8.97 | 9.07 | 8.97 | 9.04 | 9.04 | 0.78% | 2,291,428 |
| May 4, 2026 | 9.04 | 9.04 | 8.85 | 8.97 | 8.97 | 0.22% | 3,510,870 |
| Apr 30, 2026 | 8.95 | 9.04 | 8.83 | 8.95 | 8.95 | 0.90% | 5,273,064 |
| Apr 29, 2026 | 8.83 | 8.97 | 8.81 | 8.87 | 8.87 | 0.57% | 3,143,609 |
| Apr 28, 2026 | 8.86 | 8.87 | 8.78 | 8.82 | 8.82 | -0.45% | 2,902,264 |
| Apr 27, 2026 | 8.80 | 8.95 | 8.79 | 8.86 | 8.86 | 0.68% | 3,608,232 |
| Apr 24, 2026 | 8.86 | 8.87 | 8.72 | 8.80 | 8.80 | -0.68% | 2,820,029 |
| Apr 22, 2026 | 8.94 | 8.97 | 8.86 | 8.86 | 8.86 | -0.67% | 2,830,899 |
| Apr 21, 2026 | 8.90 | 8.95 | 8.85 | 8.92 | 8.92 | 0.45% | 3,465,044 |
| Apr 20, 2026 | 9.05 | 9.10 | 8.84 | 8.88 | 8.88 | -6.82% | 8,463,632 |
| Apr 17, 2026 | 9.58 | 9.58 | 9.36 | 9.53 | 9.07 | 0.32% | 14,072,040 |
| Apr 16, 2026 | 9.63 | 9.76 | 9.49 | 9.50 | 9.05 | -1.35% | 6,337,721 |
| Apr 15, 2026 | 9.65 | 9.68 | 9.43 | 9.63 | 9.17 | -0.21% | 5,194,702 |
| Apr 14, 2026 | 9.37 | 9.70 | 9.28 | 9.65 | 9.19 | 4.21% | 7,815,352 |
| Apr 13, 2026 | 9.33 | 9.33 | 9.16 | 9.26 | 8.82 | -1.28% | 4,823,458 |
| Apr 10, 2026 | 9.33 | 9.40 | 9.13 | 9.38 | 8.93 | 1.52% | 5,965,340 |
| Apr 9, 2026 | 9.21 | 9.25 | 9.11 | 9.24 | 8.80 | 0.33% | 4,324,906 |
| Apr 8, 2026 | 9.03 | 9.22 | 8.99 | 9.21 | 8.77 | 3.83% | 11,977,970 |
| Apr 7, 2026 | 9.27 | 9.27 | 8.83 | 8.87 | 8.45 | -2.63% | 4,466,319 |
| Apr 6, 2026 | 8.96 | 9.12 | 8.95 | 9.11 | 8.67 | 1.79% | 3,107,911 |
| Apr 3, 2026 | 8.92 | 9.04 | 8.89 | 8.95 | 8.52 | -0.33% | 4,400,129 |
| Apr 2, 2026 | 8.85 | 9.04 | 8.83 | 8.98 | 8.55 | 0.11% | 2,655,740 |
| Apr 1, 2026 | 9.04 | 9.04 | 8.88 | 8.97 | 8.54 | 1.13% | 3,657,426 |
| Mar 31, 2026 | 8.65 | 9.00 | 8.65 | 8.87 | 8.45 | 2.90% | 14,360,250 |
| Mar 30, 2026 | 8.86 | 8.88 | 8.58 | 8.62 | 8.21 | -2.71% | 5,480,121 |
| Mar 27, 2026 | 8.79 | 8.88 | 8.56 | 8.86 | 8.44 | 0.80% | 7,777,075 |
| Mar 26, 2026 | 8.79 | 8.83 | 8.70 | 8.79 | 8.37 | -0.11% | 3,975,858 |
| Mar 25, 2026 | 8.70 | 8.80 | 8.66 | 8.80 | 8.38 | 0.80% | 3,224,594 |
| Mar 24, 2026 | 8.88 | 8.91 | 8.64 | 8.73 | 8.31 | -1.02% | 6,955,585 |
| Mar 23, 2026 | 8.80 | 8.82 | 8.52 | 8.82 | 8.40 | 0.23% | 5,580,275 |
| Mar 19, 2026 | 8.70 | 8.80 | 8.69 | 8.80 | 8.38 | 0.46% | 806,751 |
| Mar 18, 2026 | 8.61 | 8.88 | 8.61 | 8.76 | 8.34 | 1.62% | 9,300,259 |
| Mar 17, 2026 | 8.42 | 8.64 | 8.42 | 8.62 | 8.21 | 2.25% | 3,889,276 |
| Mar 16, 2026 | 8.44 | 8.50 | 8.37 | 8.43 | 8.03 | -0.47% | 1,173,162 |
| Mar 13, 2026 | 8.48 | 8.50 | 8.36 | 8.47 | 8.07 | -0.24% | 2,628,613 |
| Mar 12, 2026 | 8.44 | 8.51 | 8.38 | 8.49 | 8.08 | 0.47% | 4,115,229 |
| Mar 11, 2026 | 8.46 | 8.47 | 8.30 | 8.45 | 8.05 | - | 2,036,518 |
| Mar 10, 2026 | 8.56 | 8.56 | 8.33 | 8.45 | 8.05 | 1.81% | 3,281,648 |
| Mar 9, 2026 | 8.28 | 8.30 | 7.99 | 8.30 | 7.90 | -0.24% | 3,342,321 |
| Mar 6, 2026 | 8.31 | 8.32 | 8.11 | 8.32 | 7.92 | - | 2,695,420 |
| Mar 5, 2026 | 8.26 | 8.39 | 8.25 | 8.32 | 7.92 | 1.46% | 7,043,951 |
| Mar 4, 2026 | 8.40 | 8.40 | 8.07 | 8.20 | 7.81 | 4.73% | 10,112,520 |
| Mar 3, 2026 | 8.08 | 8.08 | 7.77 | 7.83 | 7.46 | -1.88% | 2,796,671 |
| Mar 2, 2026 | 7.85 | 8.06 | 7.70 | 7.98 | 7.60 | -2.92% | 5,057,459 |
| Feb 27, 2026 | 8.25 | 8.37 | 8.17 | 8.22 | 7.83 | -0.36% | 4,291,095 |
| Feb 26, 2026 | 8.27 | 8.28 | 8.07 | 8.25 | 7.86 | -0.24% | 5,483,411 |
| Feb 25, 2026 | 8.41 | 8.44 | 8.25 | 8.27 | 7.87 | -2.13% | 2,983,168 |