Akis Gayrimenkul Yatirim Ortakligi A.S. (IST:AKSGY)
Turkey · Delayed Price · Currency is TRY 9.76
+0.03 (0.31%)
Aug 6, 2026, 6:08 PM GMT+3
IST:AKSGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 9.36 | 9.95 | 9.29 | 9.73 | 9.73 | 3.95% | 8,975,582 |
| Jun 23, 2026 | 9.42 | 9.42 | 9.31 | 9.36 | 9.36 | -0.74% | 2,843,466 |
| Jun 22, 2026 | 9.44 | 9.46 | 9.37 | 9.43 | 9.43 | -0.11% | 1,627,618 |
| Jun 19, 2026 | 9.54 | 9.54 | 9.31 | 9.44 | 9.44 | - | 1,679,264 |
| Jun 18, 2026 | 9.54 | 9.80 | 9.32 | 9.44 | 9.44 | 1.29% | 1,801,300 |
| Jun 17, 2026 | 9.54 | 9.54 | 9.26 | 9.32 | 9.32 | -0.43% | 2,037,410 |
| Jun 16, 2026 | 9.54 | 9.54 | 9.28 | 9.36 | 9.36 | -0.32% | 6,547,934 |
| Jun 15, 2026 | 9.18 | 9.39 | 9.18 | 9.39 | 9.39 | 2.96% | 5,651,295 |
| Jun 12, 2026 | 9.12 | 9.16 | 9.04 | 9.12 | 9.12 | 0.66% | 3,288,322 |
| Jun 11, 2026 | 9.15 | 9.25 | 8.92 | 9.06 | 9.06 | -1.09% | 9,943,938 |
| Jun 10, 2026 | 9.24 | 9.25 | 9.07 | 9.16 | 9.16 | - | 1,617,704 |
| Jun 9, 2026 | 9.22 | 9.35 | 9.05 | 9.16 | 9.16 | -0.22% | 9,632,597 |
| Jun 8, 2026 | 9.25 | 9.35 | 9.11 | 9.18 | 9.18 | 0.11% | 7,302,994 |
| Jun 5, 2026 | 9.18 | 9.29 | 9.10 | 9.17 | 9.17 | - | 4,469,738 |
| Jun 4, 2026 | 9.24 | 9.25 | 9.08 | 9.17 | 9.17 | -0.76% | 3,003,833 |
| Jun 3, 2026 | 9.25 | 9.25 | 9.11 | 9.24 | 9.24 | -0.11% | 3,414,102 |
| Jun 2, 2026 | 9.26 | 9.34 | 9.23 | 9.25 | 9.25 | -0.11% | 5,848,273 |
| Jun 1, 2026 | 9.35 | 9.35 | 8.90 | 9.26 | 9.26 | 0.33% | 6,680,278 |
| May 26, 2026 | 9.28 | 9.28 | 9.15 | 9.23 | 9.23 | 0.33% | 567,173 |
| May 25, 2026 | 9.18 | 9.21 | 9.09 | 9.20 | 9.20 | 0.22% | 1,562,223 |