Akdeniz Yatirim Holding A.S. (IST:AKYHO)
Turkey · Delayed Price · Currency is TRY 3.130
-0.050 (-1.57%)
At close: Nov 7, 2025
IST:AKYHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 3.18 | 3.19 | 3.12 | 3.13 | 3.13 | -1.57% | 1,711,460 |
| Nov 6, 2025 | 3.19 | 3.19 | 3.15 | 3.18 | 3.18 | -0.31% | 1,687,231 |
| Nov 5, 2025 | 3.19 | 3.22 | 3.16 | 3.19 | 3.19 | - | 2,412,376 |
| Nov 4, 2025 | 3.21 | 3.21 | 3.15 | 3.19 | 3.19 | -0.62% | 2,460,482 |
| Nov 3, 2025 | 3.18 | 3.25 | 3.17 | 3.21 | 3.21 | 0.94% | 3,642,221 |
| Oct 31, 2025 | 3.15 | 3.21 | 3.11 | 3.18 | 3.18 | 0.63% | 2,519,532 |
| Oct 30, 2025 | 3.10 | 3.18 | 3.09 | 3.16 | 3.16 | 0.32% | 5,057,952 |
| Oct 28, 2025 | 3.16 | 3.26 | 3.11 | 3.15 | 3.15 | -0.32% | 987,755 |
| Oct 27, 2025 | 3.12 | 3.26 | 3.11 | 3.16 | 3.16 | 0.96% | 3,402,832 |
| Oct 24, 2025 | 3.11 | 3.19 | 3.00 | 3.13 | 3.13 | 0.64% | 4,444,358 |
| Oct 23, 2025 | 3.10 | 3.16 | 3.06 | 3.11 | 3.11 | - | 2,721,170 |
| Oct 22, 2025 | 3.04 | 3.20 | 2.97 | 3.11 | 3.11 | 2.98% | 2,832,169 |
| Oct 21, 2025 | 3.07 | 3.10 | 3.00 | 3.02 | 3.02 | -1.63% | 2,166,666 |
| Oct 20, 2025 | 3.01 | 3.11 | 3.01 | 3.07 | 3.07 | 1.99% | 2,170,452 |
| Oct 17, 2025 | 3.08 | 3.09 | 2.95 | 3.01 | 3.01 | -2.27% | 2,332,675 |
| Oct 16, 2025 | 3.12 | 3.14 | 3.08 | 3.08 | 3.08 | -1.60% | 1,922,032 |
| Oct 15, 2025 | 3.11 | 3.16 | 3.09 | 3.13 | 3.13 | 0.64% | 2,293,412 |
| Oct 14, 2025 | 3.23 | 3.24 | 3.07 | 3.11 | 3.11 | -4.01% | 3,058,505 |
| Oct 13, 2025 | 3.30 | 3.30 | 3.19 | 3.24 | 3.24 | -2.99% | 3,522,261 |
| Oct 10, 2025 | 3.25 | 3.34 | 3.23 | 3.34 | 3.34 | 2.45% | 2,567,962 |
| Oct 9, 2025 | 3.23 | 3.35 | 3.21 | 3.26 | 3.26 | - | 2,422,226 |
| Oct 8, 2025 | 3.29 | 3.34 | 3.23 | 3.26 | 3.26 | -0.91% | 2,176,609 |
| Oct 7, 2025 | 3.30 | 3.37 | 3.23 | 3.29 | 3.29 | - | 2,798,043 |
| Oct 6, 2025 | 3.27 | 3.39 | 3.27 | 3.29 | 3.29 | 0.61% | 2,833,656 |
| Oct 3, 2025 | 3.31 | 3.31 | 3.24 | 3.27 | 3.27 | -1.51% | 1,961,543 |
| Oct 2, 2025 | 3.41 | 3.45 | 3.24 | 3.32 | 3.32 | -3.21% | 3,004,923 |
| Oct 1, 2025 | 3.41 | 3.50 | 3.36 | 3.43 | 3.43 | 0.29% | 2,407,943 |
| Sep 30, 2025 | 3.48 | 3.53 | 3.37 | 3.42 | 3.42 | -1.72% | 2,295,597 |
| Sep 29, 2025 | 3.50 | 3.55 | 3.44 | 3.48 | 3.48 | -0.57% | 1,717,235 |
| Sep 26, 2025 | 3.50 | 3.53 | 3.47 | 3.50 | 3.50 | -0.57% | 2,269,573 |
| Sep 25, 2025 | 3.62 | 3.62 | 3.52 | 3.52 | 3.52 | -3.30% | 3,048,167 |
| Sep 24, 2025 | 3.58 | 3.72 | 3.50 | 3.64 | 3.64 | 0.28% | 5,412,205 |
| Sep 23, 2025 | 3.67 | 3.71 | 3.60 | 3.63 | 3.63 | -2.16% | 4,646,048 |
| Sep 22, 2025 | 3.72 | 3.81 | 3.65 | 3.71 | 3.71 | -0.27% | 5,276,477 |
| Sep 19, 2025 | 3.56 | 3.90 | 3.50 | 3.72 | 3.72 | 4.20% | 12,274,780 |
| Sep 18, 2025 | 3.46 | 4.01 | 3.32 | 3.57 | 3.57 | -2.99% | 10,232,590 |
| Sep 17, 2025 | 3.50 | 3.74 | 3.50 | 3.68 | 3.68 | 8.24% | 11,031,490 |
| Sep 16, 2025 | 3.36 | 3.50 | 3.30 | 3.40 | 3.40 | 0.89% | 4,458,449 |
| Sep 15, 2025 | 3.23 | 3.43 | 3.16 | 3.37 | 3.37 | 4.33% | 2,829,952 |
| Sep 12, 2025 | 3.28 | 3.29 | 3.20 | 3.23 | 3.23 | -1.82% | 2,244,231 |
| Sep 11, 2025 | 3.35 | 3.36 | 3.29 | 3.29 | 3.29 | -2.08% | 2,636,481 |
| Sep 10, 2025 | 3.37 | 3.38 | 3.31 | 3.36 | 3.36 | -0.30% | 2,380,835 |
| Sep 9, 2025 | 3.36 | 3.39 | 3.33 | 3.37 | 3.37 | 0.60% | 2,439,652 |
| Sep 8, 2025 | 3.39 | 3.41 | 3.27 | 3.35 | 3.35 | -2.90% | 2,789,975 |
| Sep 5, 2025 | 3.60 | 3.61 | 3.42 | 3.45 | 3.45 | -2.54% | 2,808,668 |
| Sep 4, 2025 | 3.38 | 3.55 | 3.37 | 3.54 | 3.54 | 5.67% | 4,822,856 |
| Sep 3, 2025 | 3.41 | 3.41 | 3.32 | 3.35 | 3.35 | -2.33% | 3,833,245 |
| Sep 2, 2025 | 3.46 | 3.48 | 3.26 | 3.43 | 3.43 | -0.58% | 5,142,519 |
| Sep 1, 2025 | 3.47 | 3.49 | 3.42 | 3.45 | 3.45 | -0.58% | 2,825,684 |
| Aug 29, 2025 | 3.51 | 3.51 | 3.44 | 3.47 | 3.47 | -1.70% | 2,264,033 |