UK markets open in 1 hour 30 minutes

Akfen Gayrimenkul Yatirim Ortakligi A.S. (AKFGY.IS)

Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
2.5100+0.0200 (+0.80%)
At close: 06:09PM TRT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20242.49002.56002.48002.51002.510056,959,771
21 May 20242.53002.62002.41002.49002.4900109,117,623
20 May 20242.42002.57002.41002.52002.5200144,443,309
17 May 20242.37002.44002.36002.42002.4200100,702,653
16 May 20242.31002.36002.26002.36002.360077,481,863
15 May 20242.27002.34002.25002.30002.300053,292,617
14 May 20242.27002.28002.21002.26002.260064,173,219
13 May 20242.37002.40002.26002.26002.260099,227,611
10 May 20242.37002.40002.34002.36002.360082,549,483
09 May 20242.30002.40002.29002.37002.3700133,671,323
08 May 20242.33002.34002.27002.30002.300071,280,985
07 May 20242.30002.34002.26002.33002.330082,715,993
06 May 20242.33002.39002.29002.29002.290093,263,158
03 May 20242.32002.35002.31002.32002.320072,716,428
02 May 20242.26002.36002.26002.31002.310095,752,137
30 Apr 20242.27002.28002.23002.24002.240062,483,034
29 Apr 20242.28002.31002.26002.27002.2700114,988,031
26 Apr 20242.26002.29002.25002.26002.260087,868,712
25 Apr 20242.24002.28002.23002.25002.2500109,944,498
24 Apr 20242.24002.28002.23002.23002.2300135,020,536
22 Apr 20242.21002.27002.21002.23002.230097,943,174
19 Apr 20242.16002.24002.15002.19002.190062,089,380
18 Apr 20242.21002.21002.16002.18002.180027,553,320
17 Apr 20242.31002.33002.18002.21002.210097,585,298
16 Apr 20242.32002.37002.27002.31002.310090,596,695
15 Apr 20242.29002.36002.26002.32002.3200110,330,141
09 Apr 2024------
08 Apr 20242.24002.33002.23002.31002.310053,482,900
05 Apr 20242.17002.23002.17002.23002.230062,297,348
04 Apr 20242.08002.20002.07002.17002.170084,806,518
03 Apr 20242.10002.11002.06002.06002.060040,860,530
02 Apr 20242.21002.26002.09002.09002.090064,732,691
01 Apr 20242.24002.25002.16002.20002.200055,090,708
29 Mar 20242.22002.24002.16002.23002.230043,710,222
28 Mar 20242.15002.23002.14002.20002.200056,145,660
27 Mar 20242.05002.24002.04002.14002.1400148,501,444
26 Mar 20242.15002.18002.03002.04002.040092,840,934
25 Mar 20242.26002.27002.14002.14002.140090,810,607
22 Mar 20242.33002.34002.24002.26002.260074,091,110
21 Mar 20242.48002.50002.29002.31002.310099,065,725
20 Mar 20242.46002.51002.43002.46002.460073,266,745
19 Mar 20242.46002.50002.43002.46002.460082,495,841
18 Mar 20242.66002.66002.45002.46002.4600102,017,743
15 Mar 20242.68002.71002.59002.64002.640071,463,120
14 Mar 20242.74002.80002.64002.64002.640092,907,419
13 Mar 20242.83002.87002.72002.72002.7200101,584,844
12 Mar 20242.77002.88002.66002.85002.8500297,263,165
11 Mar 20242.50002.70002.49002.70002.7000115,680,470
08 Mar 20242.53002.57002.42002.46002.4600129,343,729
07 Mar 20242.45002.52002.45002.52002.520065,742,885
06 Mar 20242.55002.57002.44002.45002.450099,499,939
05 Mar 20242.59002.61002.52002.55002.5500136,897,633
04 Mar 20242.59002.69002.58002.59002.5900197,558,263
01 Mar 20242.51002.63002.51002.58002.5800118,934,382
29 Feb 20242.42002.51002.42002.51002.5100106,195,340
28 Feb 20242.45002.49002.41002.41002.4100116,853,819
27 Feb 20242.45002.49002.40002.43002.4300128,247,510
26 Feb 20242.52002.55002.43002.44002.4400147,903,804
23 Feb 20242.46002.57002.41002.50002.5000157,555,636
22 Feb 20242.38002.49002.38002.45002.4500114,977,520
21 Feb 20242.42002.46002.36002.37002.3700126,483,991
20 Feb 20242.42002.45002.35002.41002.4100155,958,331
19 Feb 20242.57002.60002.39002.40002.4000222,743,951
16 Feb 20242.53002.60002.50002.55002.5500138,222,409
15 Feb 20242.56002.64002.53002.53002.5300171,122,126
14 Feb 20242.52002.58002.46002.55002.5500174,571,874
13 Feb 20242.51002.60002.43002.50002.5000209,861,679
12 Feb 20242.35002.55002.34002.50002.5000292,143,440
09 Feb 20242.32002.34002.28002.32002.3200122,356,431
08 Feb 20242.24002.34002.24002.31002.3100172,033,417
07 Feb 20242.20002.30002.19002.24002.2400234,524,046
06 Feb 20242.20002.23002.16002.19002.1900147,486,841
05 Feb 20242.18002.23002.16002.19002.1900164,586,910
02 Feb 20242.10002.20002.09002.16002.1600205,153,896
01 Feb 20242.05002.12002.05002.09002.0900160,233,716
31 Jan 20242.02002.08002.01002.05002.0500122,793,851
30 Jan 20242.05002.06002.02002.02002.020087,555,337
29 Jan 20242.10002.12002.03002.04002.0400136,507,537
26 Jan 20242.05002.11002.02002.08002.0800135,196,223
25 Jan 20241.97002.07001.96002.04002.0400174,690,600
24 Jan 20241.93001.96001.92001.95001.9500124,509,808
23 Jan 20241.93001.97001.92001.92001.9200223,640,437
22 Jan 20241.87001.93001.87001.91001.9100119,821,528
19 Jan 20241.88001.90001.86001.87001.870061,290,129
18 Jan 20241.91001.93001.87001.87001.8700112,084,594
17 Jan 20241.90001.95001.87001.89001.8900193,040,265
16 Jan 20241.92001.95001.90001.90001.900098,471,508
15 Jan 20241.89001.94001.89001.91001.9100108,663,211
12 Jan 20241.89001.92001.86001.89001.890086,424,381
11 Jan 20241.89001.92001.87001.91001.910070,334,251
10 Jan 20241.86001.92001.83001.88001.880082,570,189
09 Jan 20241.90001.93001.85001.86001.860086,342,337
08 Jan 20241.84001.91001.83001.90001.9000102,551,570
05 Jan 20241.87001.89001.81001.83001.8300112,359,180
04 Jan 20241.84001.89001.83001.86001.860058,666,544
03 Jan 20241.96001.99001.83001.84001.840081,968,946
02 Jan 20241.98002.00001.94001.95001.950063,375,293
29 Dec 20231.87001.99001.86001.97001.970082,159,763
28 Dec 20231.74001.88001.73001.86001.860050,808,962
27 Dec 20231.74001.77001.69001.73001.730057,476,726
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...