Akdeniz Yatirim Holding A.S. (IST:AKYHO)
Turkey · Delayed Price · Currency is TRY 1.560
+0.070 (4.70%)
At close: Nov 13, 2026
IST:AKYHO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.49 | 1.60 | 1.49 | 1.56 | 1.56 | 4.70% | 2,021,040 |
| Nov 12, 2026 | 1.49 | 1.52 | 1.48 | 1.49 | 1.49 | - | 701,262 |
| Nov 11, 2026 | 1.54 | 1.57 | 1.49 | 1.49 | 1.49 | -3.25% | 585,211 |
| Nov 10, 2026 | 1.60 | 1.60 | 1.52 | 1.54 | 1.54 | -3.75% | 608,692 |
| Nov 9, 2026 | 1.54 | 1.63 | 1.52 | 1.60 | 1.60 | 1.91% | 1,695,843 |
| Nov 6, 2026 | 1.44 | 1.60 | 1.39 | 1.57 | 1.57 | 7.53% | 1,034,589 |
| Nov 5, 2026 | 1.44 | 1.47 | 1.42 | 1.46 | 1.46 | 2.82% | 509,076 |
| Nov 4, 2026 | 1.33 | 1.43 | 1.32 | 1.42 | 1.42 | 5.19% | 563,167 |
| Nov 3, 2026 | 1.29 | 1.41 | 1.25 | 1.35 | 1.35 | 3.05% | 766,295 |
| Nov 2, 2026 | 1.35 | 1.35 | 1.22 | 1.31 | 1.31 | -2.96% | 1,028,880 |
| Oct 30, 2026 | 1.42 | 1.44 | 1.32 | 1.35 | 1.35 | -7.53% | 1,323,315 |
| Oct 28, 2026 | 1.46 | 1.49 | 1.43 | 1.46 | 1.46 | - | 143,647 |
| Oct 27, 2026 | 1.48 | 1.51 | 1.44 | 1.46 | 1.46 | -1.35% | 525,056 |
| Oct 26, 2026 | 1.44 | 1.50 | 1.40 | 1.48 | 1.48 | 2.78% | 483,943 |
| Oct 23, 2026 | 1.44 | 1.45 | 1.37 | 1.44 | 1.44 | - | 1,133,666 |
| Oct 22, 2026 | 1.49 | 1.49 | 1.38 | 1.44 | 1.44 | -3.36% | 1,449,508 |
| Oct 21, 2026 | 1.50 | 1.55 | 1.45 | 1.49 | 1.49 | -1.97% | 1,509,084 |
| Oct 20, 2026 | 1.45 | 1.56 | 1.42 | 1.52 | 1.52 | 4.83% | 1,063,160 |
| Oct 19, 2026 | 1.44 | 1.48 | 1.41 | 1.45 | 1.45 | -3.97% | 2,107,889 |
| Oct 16, 2026 | 1.58 | 1.60 | 1.47 | 1.51 | 1.51 | -4.43% | 2,619,669 |
| Oct 15, 2026 | 1.43 | 1.58 | 1.43 | 1.58 | 1.58 | 9.72% | 3,725,395 |
| Oct 14, 2026 | 1.58 | 1.64 | 1.44 | 1.44 | 1.44 | -9.43% | 4,845,941 |
| Oct 13, 2026 | 1.64 | 1.66 | 1.55 | 1.59 | 1.59 | -3.05% | 1,373,607 |
| Oct 12, 2026 | 1.58 | 1.72 | 1.56 | 1.64 | 1.64 | 2.50% | 2,866,174 |
| Oct 9, 2026 | 1.51 | 1.62 | 1.50 | 1.60 | 1.60 | 5.26% | 2,473,722 |
| Oct 8, 2026 | 1.50 | 1.54 | 1.48 | 1.52 | 1.52 | -1.30% | 1,190,404 |
| Oct 7, 2026 | 1.59 | 1.59 | 1.50 | 1.54 | 1.54 | -3.14% | 2,786,445 |
| Oct 6, 2026 | 1.59 | 1.59 | 1.55 | 1.59 | 1.59 | -0.63% | 1,003,408 |
| 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 |