Akis Gayrimenkul Yatirim Ortakligi A.S. (IST:AKSGY)
Turkey · Delayed Price · Currency is TRY 9.44
0.00 (0.00%)
Jun 19, 2026, 6:05 PM GMT+3
IST:AKSGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 9.54 | 9.54 | 9.31 | 9.34 | - | -1.06% | 374,181 |
| 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 |
| May 22, 2026 | 8.60 | 9.18 | 8.60 | 9.18 | 9.18 | 3.38% | 8,051,802 |
| May 21, 2026 | 9.25 | 9.25 | 8.87 | 8.88 | 8.88 | -4.00% | 3,515,214 |
| May 20, 2026 | 9.25 | 9.25 | 9.06 | 9.25 | 9.25 | - | 5,598,687 |
| May 18, 2026 | 9.39 | 9.39 | 9.01 | 9.25 | 9.25 | 0.43% | 3,005,252 |
| May 15, 2026 | 9.43 | 9.43 | 9.11 | 9.21 | 9.21 | -1.92% | 5,578,469 |
| May 14, 2026 | 9.35 | 9.60 | 9.30 | 9.39 | 9.39 | 0.75% | 9,391,678 |
| May 13, 2026 | 9.36 | 9.38 | 9.27 | 9.32 | 9.32 | -0.43% | 2,138,649 |
| May 12, 2026 | 9.37 | 9.55 | 9.35 | 9.36 | 9.36 | -0.11% | 5,442,434 |
| May 11, 2026 | 9.43 | 9.43 | 9.31 | 9.37 | 9.37 | - | 2,851,323 |
| 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 | -2.14% | 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 |