Akdeniz Yatirim Holding A.S. (IST:AKYHO)
Turkey · Delayed Price · Currency is TRY 1.600
+0.020 (1.27%)
Last updated: Oct 5, 2026, 5:59 PM GMT+3
IST:AKYHO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1.58 | 1.63 | 1.52 | 1.60 | 1.60 | 1.27% | 1,547,340 |
| Oct 2, 2026 | 1.62 | 1.66 | 1.55 | 1.58 | 1.58 | -5.95% | 1,673,410 |
| Oct 1, 2026 | 1.61 | 1.75 | 1.53 | 1.68 | 1.68 | -0.59% | 4,000,476 |
| Sep 30, 2026 | 1.56 | 1.70 | 1.56 | 1.69 | 1.69 | 9.03% | 3,324,342 |
| Sep 29, 2026 | 1.56 | 1.62 | 1.54 | 1.55 | 1.55 | -0.64% | 622,221 |
| Sep 28, 2026 | 1.65 | 1.67 | 1.56 | 1.56 | 1.56 | -7.14% | 1,256,804 |
| Sep 25, 2026 | 1.69 | 1.71 | 1.63 | 1.68 | 1.68 | - | 433,070 |
| Sep 24, 2026 | 1.73 | 1.74 | 1.65 | 1.68 | 1.68 | -4.00% | 741,539 |
| Sep 23, 2026 | 1.77 | 1.78 | 1.72 | 1.75 | 1.75 | -1.13% | 931,252 |
| Sep 22, 2026 | 1.70 | 1.80 | 1.67 | 1.77 | 1.77 | 4.12% | 1,322,013 |
| Sep 21, 2026 | 1.81 | 1.81 | 1.64 | 1.70 | 1.70 | -6.59% | 2,193,598 |
| Sep 18, 2026 | 1.86 | 1.87 | 1.76 | 1.82 | 1.82 | -3.70% | 1,917,449 |
| Sep 17, 2026 | 1.94 | 1.96 | 1.86 | 1.89 | 1.89 | -3.08% | 1,702,637 |
| Sep 16, 2026 | 2.06 | 2.06 | 1.90 | 1.95 | 1.95 | -6.25% | 1,338,108 |
| Sep 15, 2026 | 2.05 | 2.08 | 2.02 | 2.08 | 2.08 | - | 775,202 |
| Sep 14, 2026 | 2.10 | 2.15 | 2.05 | 2.08 | 2.08 | -5.88% | 3,714,591 |
| Sep 11, 2026 | 2.15 | 2.25 | 2.15 | 2.21 | 2.21 | -2.21% | 3,331,722 |
| Sep 10, 2026 | 2.11 | 2.32 | 2.09 | 2.26 | 2.26 | 6.60% | 1,945,701 |
| Sep 9, 2026 | 2.10 | 2.21 | 2.00 | 2.12 | 2.12 | - | 1,453,367 |
| Sep 8, 2026 | 2.14 | 2.15 | 2.08 | 2.12 | 2.12 | -0.93% | 667,547 |
| Sep 7, 2026 | 2.07 | 2.15 | 2.04 | 2.14 | 2.14 | 2.39% | 1,646,703 |
| Sep 4, 2026 | 1.98 | 2.15 | 1.94 | 2.09 | 2.09 | 5.56% | 1,809,032 |
| Sep 3, 2026 | 2.02 | 2.04 | 1.94 | 1.98 | 1.98 | -1.98% | 1,530,778 |
| Sep 2, 2026 | 2.01 | 2.03 | 1.97 | 2.02 | 2.02 | -1.94% | 1,412,382 |
| Sep 1, 2026 | 2.13 | 2.13 | 1.94 | 2.06 | 2.06 | -2.83% | 3,816,326 |
| Aug 31, 2026 | 2.20 | 2.22 | 2.09 | 2.12 | 2.12 | -3.64% | 3,082,638 |
| Aug 28, 2026 | 2.23 | 2.24 | 2.19 | 2.20 | 2.20 | -1.35% | 1,242,132 |
| Aug 27, 2026 | 2.20 | 2.24 | 2.18 | 2.23 | 2.23 | 1.36% | 682,746 |
| Aug 26, 2026 | 2.19 | 2.27 | 2.19 | 2.20 | 2.20 | -3.08% | 957,962 |
| Aug 25, 2026 | 2.26 | 2.28 | 2.22 | 2.27 | 2.27 | 0.44% | 863,859 |
| Aug 24, 2026 | 2.25 | 2.27 | 2.23 | 2.26 | 2.26 | 0.44% | 599,156 |
| Aug 21, 2026 | 2.24 | 2.27 | 2.21 | 2.25 | 2.25 | - | 722,521 |
| Aug 20, 2026 | 2.29 | 2.30 | 2.21 | 2.25 | 2.25 | -2.17% | 989,547 |
| Aug 19, 2026 | 2.30 | 2.36 | 2.26 | 2.30 | 2.30 | - | 1,053,449 |
| Aug 18, 2026 | 2.22 | 2.48 | 2.20 | 2.30 | 2.30 | 1.32% | 1,089,297 |
| Aug 17, 2026 | 2.24 | 2.29 | 2.20 | 2.27 | 2.27 | 1.34% | 825,181 |
| Aug 14, 2026 | 2.21 | 2.24 | 2.19 | 2.24 | 2.24 | 1.36% | 513,183 |
| Aug 13, 2026 | 2.21 | 2.22 | 2.18 | 2.21 | 2.21 | - | 1,365,466 |
| Aug 12, 2026 | 2.22 | 2.24 | 2.18 | 2.21 | 2.21 | -0.90% | 1,060,682 |
| Aug 11, 2026 | 2.19 | 2.23 | 2.16 | 2.23 | 2.23 | 1.83% | 846,987 |
| Aug 10, 2026 | 2.24 | 2.27 | 2.19 | 2.19 | 2.19 | -2.23% | 1,097,096 |
| Aug 7, 2026 | 2.25 | 2.27 | 2.22 | 2.24 | 2.24 | -0.44% | 533,193 |
| Aug 6, 2026 | 2.26 | 2.26 | 2.22 | 2.25 | 2.25 | -0.44% | 843,497 |
| Aug 5, 2026 | 2.31 | 2.32 | 2.20 | 2.26 | 2.26 | -1.74% | 827,105 |
| Aug 4, 2026 | 2.22 | 2.38 | 2.19 | 2.30 | 2.30 | 3.60% | 1,999,720 |
| Aug 3, 2026 | 2.23 | 2.26 | 2.20 | 2.22 | 2.22 | -0.89% | 893,601 |
| Jul 31, 2026 | 2.27 | 2.27 | 2.17 | 2.24 | 2.24 | -1.32% | 1,535,579 |
| Jul 30, 2026 | 2.30 | 2.30 | 2.23 | 2.27 | 2.27 | -1.73% | 903,919 |
| Jul 29, 2026 | 2.35 | 2.36 | 2.29 | 2.31 | 2.31 | -2.12% | 744,732 |
| Jul 28, 2026 | 2.41 | 2.41 | 2.34 | 2.36 | 2.36 | -2.07% | 1,176,222 |