Skip to main content
Akfen Gayrimenkul Yatirim Ortakligi A.S. (IST:AKFGY)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.770
-0.050 (-1.77%)
Last updated: Mar 9, 2026, 3:43 PM GMT+3

IST:AKFGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.762.812.712.782.78-1.42%21,377,290
Mar 6, 20262.862.892.782.822.82-1.40%16,258,381
Mar 5, 20262.842.912.842.862.861.42%14,770,480
Mar 4, 20262.792.842.732.822.821.44%28,265,300
Mar 3, 20262.832.892.782.782.78-1.77%27,836,630
Mar 2, 20262.692.862.672.832.83-2.08%47,732,620
Feb 27, 20262.883.002.862.892.891.05%56,211,890
Feb 26, 20262.912.932.832.862.86-1.72%67,796,480
Feb 25, 20263.073.072.902.912.91-5.21%46,589,340
Feb 24, 20263.123.123.013.073.07-1.60%36,655,730
Feb 23, 20262.993.152.993.123.125.76%58,745,720
Feb 20, 20262.953.002.912.952.950.34%28,394,050
Feb 19, 20263.053.062.892.942.94-2.97%43,684,810
Feb 18, 20263.113.193.023.033.03-0.33%88,928,737
Feb 17, 20263.043.073.013.043.040.33%26,669,370
Feb 16, 20263.013.063.013.033.031.68%29,250,580
Feb 13, 20262.943.002.922.982.981.36%28,881,480
Feb 12, 20262.912.962.882.942.940.68%42,320,200
Feb 11, 20262.962.972.922.922.92-1.68%23,116,250
Feb 10, 20262.993.012.962.972.97-0.34%22,873,450
Feb 9, 20262.973.012.972.982.980.68%24,631,140
Feb 6, 20263.003.002.892.962.96-1.33%30,119,780
Feb 5, 20263.003.092.993.003.00-0.33%37,802,460
Feb 4, 20263.053.063.003.013.01-0.66%26,661,110
Feb 3, 20263.023.052.983.033.03-0.66%36,562,420
Feb 2, 20262.933.062.883.053.053.39%44,394,240
Jan 30, 20263.013.022.922.952.95-1.67%37,269,160
Jan 29, 20262.993.032.973.003.000.67%40,853,510
Jan 28, 20263.013.032.962.982.98-0.67%27,997,720
Jan 27, 20263.053.052.993.003.00-1.32%20,504,370
Jan 26, 20262.993.062.963.043.041.00%27,829,910
Jan 23, 20262.963.022.933.013.012.03%31,133,230
Jan 22, 20262.922.982.912.952.951.37%24,010,990
Jan 21, 20262.952.972.902.912.91-1.02%28,357,260
Jan 20, 20262.962.992.872.942.94-0.34%36,070,410
Jan 19, 20262.872.972.842.952.953.51%46,402,960
Jan 16, 20262.832.872.822.852.851.06%21,575,040
Jan 15, 20262.762.852.752.822.822.17%20,911,020
Jan 14, 20262.842.862.752.762.76-2.82%24,796,450
Jan 13, 20262.852.882.822.842.84-0.35%19,906,130
Jan 12, 20262.842.902.832.852.850.71%24,348,380
Jan 9, 20262.712.852.702.832.834.81%42,876,280
Jan 8, 20262.652.702.602.702.701.89%20,235,710
Jan 7, 20262.682.692.632.652.65-0.75%17,214,200
Jan 6, 20262.682.692.652.672.67-0.37%16,600,055
Jan 5, 20262.632.682.612.682.681.90%34,780,510
Jan 2, 20262.582.652.582.632.632.33%29,424,000
Dec 31, 20252.582.602.502.572.57-85,607,560
Dec 30, 20252.762.822.542.572.57-7.22%85,841,810
Dec 29, 20252.862.872.772.772.77-2.81%19,588,950
Dec 26, 20252.862.922.832.852.85-30,119,200
Dec 25, 20252.832.912.822.852.850.71%20,683,210
Dec 24, 20252.712.842.712.832.834.43%36,867,320
Dec 23, 20252.702.742.682.712.710.37%17,905,570
Dec 22, 20252.722.722.672.702.70-0.74%26,143,560
Dec 19, 20252.712.722.682.722.720.37%15,418,820
Dec 18, 20252.712.732.702.712.71-17,368,750
Dec 17, 20252.722.732.692.712.71-24,483,070
Dec 16, 20252.782.792.702.712.71-2.17%22,944,960
Dec 15, 20252.762.802.752.772.770.36%26,289,630
Dec 12, 20252.762.822.762.762.76-15,808,000
Dec 11, 20252.752.812.742.762.760.36%33,486,520
Dec 10, 20252.742.772.702.752.750.36%23,782,200
Dec 9, 20252.772.782.712.742.74-0.72%21,197,960
Dec 8, 20252.702.772.702.762.762.99%35,176,400
Dec 5, 20252.672.722.662.682.680.37%17,270,340
Dec 4, 20252.732.742.672.672.67-1.84%17,586,603
Dec 3, 20252.742.772.722.722.72-33,215,590
Dec 2, 20252.732.742.692.722.72-0.37%22,442,010
Dec 1, 20252.672.742.672.732.731.87%25,506,610
Nov 28, 20252.712.722.652.682.68-1.11%23,428,632
Nov 27, 20252.702.762.702.712.711.12%27,254,060
Nov 26, 20252.712.742.682.682.68-0.74%27,114,050
Nov 25, 20252.762.772.692.702.70-1.82%25,041,320
Nov 24, 20252.722.782.712.752.751.10%31,776,790
Nov 21, 20252.692.752.652.722.721.12%31,470,934
Nov 20, 20252.722.752.672.692.69-0.74%31,383,640
Nov 19, 20252.742.772.702.712.71-0.73%34,375,380
Nov 18, 20252.732.752.672.732.73-29,817,890
Nov 17, 20252.672.762.672.732.733.02%28,255,940
Nov 14, 20252.682.692.622.652.65-1.49%23,350,260
Nov 13, 20252.672.722.672.692.690.75%27,805,130
Nov 12, 20252.662.702.642.672.670.75%25,702,980
Nov 11, 20252.732.742.582.652.65-2.93%53,362,190
Nov 10, 20252.762.782.722.732.73-0.73%36,569,100
Nov 7, 20252.792.812.742.752.75-1.43%30,372,150
Nov 6, 20252.842.872.762.792.79-1.06%33,474,830
Nov 5, 20252.802.852.772.822.821.08%46,220,800
Nov 4, 20252.822.842.752.792.79-52,867,570
Nov 3, 20252.722.822.722.792.793.33%41,894,720
Oct 31, 20252.562.752.562.702.705.88%91,151,170
Oct 30, 20252.512.612.512.552.552.00%91,500,010
Oct 28, 20252.522.542.502.502.50-0.40%11,618,020
Oct 27, 20252.522.552.502.512.51-0.79%43,333,110
Oct 24, 20252.462.562.462.532.532.85%91,320,950
Oct 23, 20252.512.532.452.462.46-1.99%74,906,920
Oct 22, 20252.522.542.472.512.510.40%80,508,090
Oct 21, 20252.632.652.502.502.50-4.94%165,896,200
Oct 20, 20252.472.682.442.632.636.91%180,667,800
Oct 17, 20252.472.512.402.462.46-0.40%35,879,020