Akdeniz Yatirim Holding A.S. (IST:AKYHO)
Turkey · Delayed Price · Currency is TRY 2.830
+0.110 (4.04%)
At close: Dec 26, 2025
IST:AKYHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 2.73 | 2.75 | 2.70 | 2.74 | 2.74 | - | 1,012,690 |
| Dec 30, 2025 | 2.77 | 2.78 | 2.69 | 2.74 | 2.74 | -1.79% | 1,534,483 |
| Dec 29, 2025 | 2.80 | 2.89 | 2.73 | 2.79 | 2.79 | -1.41% | 2,090,107 |
| Dec 26, 2025 | 2.72 | 2.88 | 2.66 | 2.83 | 2.83 | 4.04% | 2,316,479 |
| Dec 25, 2025 | 2.72 | 2.73 | 2.69 | 2.72 | 2.72 | 0.37% | 1,498,616 |
| Dec 24, 2025 | 2.75 | 2.76 | 2.70 | 2.71 | 2.71 | -1.45% | 1,297,705 |
| Dec 23, 2025 | 2.80 | 2.80 | 2.67 | 2.75 | 2.75 | -1.79% | 2,380,312 |
| Dec 22, 2025 | 2.83 | 2.89 | 2.76 | 2.80 | 2.80 | -1.06% | 1,311,197 |
| Dec 19, 2025 | 2.82 | 2.85 | 2.79 | 2.83 | 2.83 | -0.35% | 1,260,121 |
| Dec 18, 2025 | 2.88 | 2.88 | 2.74 | 2.84 | 2.84 | -1.39% | 2,069,169 |
| Dec 17, 2025 | 2.87 | 2.90 | 2.86 | 2.88 | 2.88 | 0.35% | 729,413 |
| Dec 16, 2025 | 2.91 | 2.92 | 2.85 | 2.87 | 2.87 | -1.71% | 1,177,478 |
| Dec 15, 2025 | 2.88 | 2.94 | 2.84 | 2.92 | 2.92 | 1.74% | 1,941,806 |
| Dec 12, 2025 | 2.87 | 2.90 | 2.84 | 2.87 | 2.87 | - | 1,262,815 |
| Dec 11, 2025 | 2.86 | 2.91 | 2.82 | 2.87 | 2.87 | 0.35% | 1,668,468 |
| Dec 10, 2025 | 2.90 | 2.90 | 2.84 | 2.86 | 2.86 | -1.04% | 2,292,553 |
| Dec 9, 2025 | 2.94 | 2.94 | 2.88 | 2.89 | 2.89 | -1.70% | 2,478,217 |
| Dec 8, 2025 | 2.92 | 2.95 | 2.90 | 2.94 | 2.94 | 1.38% | 1,851,446 |
| Dec 5, 2025 | 2.94 | 2.95 | 2.86 | 2.90 | 2.90 | -1.36% | 1,253,443 |
| Dec 4, 2025 | 2.98 | 2.98 | 2.91 | 2.94 | 2.94 | -1.01% | 1,577,757 |
| Dec 3, 2025 | 2.95 | 2.99 | 2.91 | 2.97 | 2.97 | 0.68% | 1,104,248 |
| Dec 2, 2025 | 2.98 | 3.01 | 2.85 | 2.95 | 2.95 | -1.01% | 1,341,432 |
| Dec 1, 2025 | 2.91 | 3.01 | 2.88 | 2.98 | 2.98 | 2.41% | 1,877,187 |
| Nov 28, 2025 | 2.95 | 2.95 | 2.88 | 2.91 | 2.91 | -1.36% | 1,230,398 |
| Nov 27, 2025 | 2.95 | 3.02 | 2.89 | 2.95 | 2.95 | - | 1,672,002 |
| Nov 26, 2025 | 3.04 | 3.04 | 2.92 | 2.95 | 2.95 | -2.96% | 2,141,817 |
| Nov 25, 2025 | 3.08 | 3.08 | 2.93 | 3.04 | 3.04 | -1.62% | 2,438,657 |
| Nov 24, 2025 | 3.11 | 3.12 | 3.04 | 3.09 | 3.09 | -0.64% | 3,031,257 |
| Nov 21, 2025 | 3.06 | 3.15 | 3.04 | 3.11 | 3.11 | 1.63% | 2,970,038 |
| Nov 20, 2025 | 3.06 | 3.09 | 3.03 | 3.06 | 3.06 | - | 1,511,445 |
| Nov 19, 2025 | 3.08 | 3.13 | 3.01 | 3.06 | 3.06 | -0.97% | 2,401,586 |
| Nov 18, 2025 | 3.09 | 3.10 | 3.03 | 3.09 | 3.09 | - | 1,770,784 |
| Nov 17, 2025 | 3.03 | 3.11 | 3.01 | 3.09 | 3.09 | 1.64% | 2,425,998 |
| Nov 14, 2025 | 3.04 | 3.07 | 2.98 | 3.04 | 3.04 | 0.33% | 1,584,284 |
| Nov 13, 2025 | 3.05 | 3.09 | 2.99 | 3.03 | 3.03 | -0.66% | 1,692,530 |
| Nov 12, 2025 | 3.12 | 3.14 | 2.98 | 3.05 | 3.05 | -2.24% | 3,216,039 |
| Nov 11, 2025 | 3.12 | 3.27 | 3.05 | 3.12 | 3.12 | 0.65% | 6,947,362 |
| Nov 10, 2025 | 3.10 | 3.13 | 3.05 | 3.10 | 3.10 | -0.96% | 2,884,438 |
| 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 |