Akdeniz Yatirim Holding A.S. (IST:AKYHO)
Turkey · Delayed Price · Currency is TRY 3.380
-0.050 (-1.46%)
Last updated: Sep 3, 2025, 12:56 PM GMT+3
IST:AKYHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 3.41 | 3.41 | 3.32 | 3.35 | - | -2.33% | 3,833,245 |
| Sep 2, 2025 | 3.46 | 3.48 | 3.26 | 3.43 | - | -0.58% | 5,142,519 |
| Sep 1, 2025 | 3.47 | 3.49 | 3.42 | 3.45 | - | -0.58% | 2,825,684 |
| Aug 29, 2025 | 3.51 | 3.51 | 3.44 | 3.47 | - | -1.70% | 2,264,033 |
| Aug 28, 2025 | 3.53 | 3.55 | 3.47 | 3.53 | - | -0.28% | 2,400,809 |
| Aug 27, 2025 | 3.61 | 3.62 | 3.50 | 3.54 | - | -2.21% | 3,112,285 |
| Aug 26, 2025 | 3.67 | 3.77 | 3.55 | 3.62 | - | -0.82% | 5,112,674 |
| Aug 25, 2025 | 3.51 | 3.74 | 3.46 | 3.65 | - | 5.19% | 6,836,046 |
| Aug 22, 2025 | 3.53 | 3.53 | 3.43 | 3.47 | - | -1.70% | 3,377,005 |
| Aug 21, 2025 | 3.54 | 3.58 | 3.47 | 3.53 | - | -0.56% | 3,881,578 |
| Aug 20, 2025 | 3.46 | 3.59 | 3.46 | 3.55 | - | 2.60% | 4,549,032 |
| Aug 19, 2025 | 3.50 | 3.51 | 3.45 | 3.46 | - | -1.42% | 6,098,192 |
| Aug 18, 2025 | 3.65 | 3.65 | 3.47 | 3.51 | - | -3.84% | 6,428,435 |
| Aug 15, 2025 | 3.70 | 3.74 | 3.63 | 3.65 | - | -1.35% | 5,037,122 |
| Aug 14, 2025 | 3.70 | 3.84 | 3.65 | 3.70 | - | - | 5,408,692 |
| Aug 13, 2025 | 3.85 | 3.85 | 3.68 | 3.70 | - | -3.90% | 6,877,867 |
| Aug 12, 2025 | 3.98 | 4.00 | 3.77 | 3.85 | - | -3.27% | 7,156,401 |
| Aug 11, 2025 | 3.80 | 4.07 | 3.80 | 3.98 | - | 5.29% | 10,213,097 |
| Aug 8, 2025 | 3.85 | 3.97 | 3.73 | 3.78 | - | -1.82% | 7,058,305 |
| Aug 7, 2025 | 3.56 | 3.94 | 3.48 | 3.85 | - | 6.94% | 12,033,430 |
| Aug 6, 2025 | 3.46 | 3.60 | 3.38 | 3.60 | - | 4.05% | 8,527,950 |
| Aug 5, 2025 | 3.49 | 3.55 | 3.43 | 3.46 | - | -0.86% | 5,146,992 |
| Aug 4, 2025 | 3.40 | 3.55 | 3.35 | 3.49 | - | 2.35% | 7,116,197 |
| Aug 1, 2025 | 3.41 | 3.45 | 3.32 | 3.41 | - | 0.29% | 5,729,629 |
| Jul 31, 2025 | 3.44 | 3.44 | 3.30 | 3.40 | - | -2.02% | 6,422,970 |
| Jul 30, 2025 | 3.57 | 3.57 | 3.38 | 3.47 | - | -3.61% | 7,955,575 |
| Jul 29, 2025 | 3.54 | 3.66 | 3.46 | 3.60 | - | 1.41% | 6,753,421 |
| Jul 28, 2025 | 3.54 | 3.76 | 3.44 | 3.55 | - | -1.11% | 8,797,451 |
| Jul 25, 2025 | 3.33 | 3.60 | 3.21 | 3.59 | - | 7.49% | 12,892,965 |
| Jul 24, 2025 | 3.25 | 3.46 | 3.24 | 3.34 | - | -0.60% | 6,757,584 |
| Jul 23, 2025 | 3.52 | 3.53 | 3.34 | 3.36 | - | -6.15% | 9,100,348 |
| Jul 22, 2025 | 3.45 | 3.70 | 3.30 | 3.58 | - | 5.92% | 14,324,490 |
| Jul 21, 2025 | 3.09 | 3.38 | 3.07 | 3.38 | - | 9.74% | 10,234,552 |
| Jul 18, 2025 | 3.11 | 3.12 | 3.01 | 3.08 | - | -1.60% | 9,000,152 |
| Jul 17, 2025 | 3.15 | 3.23 | 3.07 | 3.13 | - | -0.63% | 9,418,850 |
| Jul 16, 2025 | 2.87 | 3.15 | 2.87 | 3.15 | - | 9.76% | 13,251,012 |
| Jul 14, 2025 | 2.87 | 2.91 | 2.85 | 2.87 | - | - | 3,103,148 |
| Jul 11, 2025 | 2.88 | 2.91 | 2.85 | 2.87 | - | -0.35% | 3,044,184 |
| Jul 10, 2025 | 2.87 | 2.95 | 2.85 | 2.88 | - | 0.35% | 3,381,701 |
| Jul 9, 2025 | 2.80 | 2.91 | 2.80 | 2.87 | - | 1.41% | 2,566,037 |
| Jul 8, 2025 | 2.93 | 2.93 | 2.79 | 2.83 | - | -1.74% | 3,474,936 |
| Jul 7, 2025 | 2.96 | 2.96 | 2.88 | 2.88 | - | -3.36% | 1,955,926 |
| Jul 4, 2025 | 2.98 | 2.98 | 2.90 | 2.98 | - | - | 2,477,552 |
| Jul 3, 2025 | 3.00 | 3.07 | 2.97 | 2.98 | - | - | 2,690,682 |
| Jul 2, 2025 | 2.94 | 3.06 | 2.93 | 2.98 | - | 1.71% | 4,233,159 |
| Jul 1, 2025 | 2.88 | 2.95 | 2.80 | 2.93 | - | 1.74% | 3,092,131 |
| Jun 30, 2025 | 2.83 | 2.89 | 2.78 | 2.88 | - | 1.77% | 3,103,130 |
| Jun 27, 2025 | 2.80 | 2.85 | 2.73 | 2.83 | - | 1.07% | 2,190,009 |
| Jun 26, 2025 | 2.88 | 2.89 | 2.79 | 2.80 | - | -2.78% | 1,867,940 |
| Jun 25, 2025 | 2.86 | 2.95 | 2.82 | 2.88 | - | 0.70% | 3,061,136 |