Skip to main content
Akfen Gayrimenkul Yatirim Ortakligi A.S. (IST:AKFGY)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.830
-0.010 (-0.35%)
Last updated: Apr 29, 2026, 3:24 PM GMT+3

IST:AKFGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.862.902.832.83--0.35%5,533,444
Apr 28, 20262.902.912.842.842.84-1.39%22,670,450
Apr 27, 20262.862.912.852.882.881.05%22,406,330
Apr 24, 20262.842.872.812.852.850.35%16,700,650
Apr 22, 20262.872.882.822.842.84-0.70%23,351,732
Apr 21, 20262.872.892.832.862.86-17,991,820
Apr 20, 20262.862.902.832.862.86-1.04%30,605,820
Apr 17, 20262.802.892.772.892.893.58%33,020,771
Apr 16, 20262.822.842.772.792.79-0.36%22,586,670
Apr 15, 20262.802.812.762.802.800.72%30,031,420
Apr 14, 20262.772.812.762.782.781.09%22,303,270
Apr 13, 20262.772.772.722.752.75-1.43%18,501,590
Apr 10, 20262.802.812.772.792.79-0.36%28,934,170
Apr 9, 20262.852.852.792.802.80-1.41%16,627,720
Apr 8, 20262.792.872.792.842.845.19%22,646,820
Apr 7, 20262.802.872.692.702.70-3.57%42,075,840
Apr 6, 20262.812.852.802.802.80-11,104,650
Apr 3, 20262.762.852.762.802.801.08%16,449,565
Apr 2, 20262.682.812.662.772.772.21%28,200,573
Apr 1, 20262.702.732.682.712.711.50%21,745,810
Mar 31, 20262.632.672.622.672.671.91%25,388,850
Mar 30, 20262.712.722.602.622.62-3.68%40,304,280
Mar 27, 20262.922.922.722.722.72-6.21%40,381,448
Mar 26, 20262.932.942.872.902.90-0.68%17,151,430
Mar 25, 20262.882.932.802.922.921.39%40,225,190
Mar 24, 20262.832.882.812.882.881.77%17,061,150
Mar 23, 20262.872.872.742.832.83-2.08%29,075,680
Mar 19, 20262.882.892.862.892.89-2,884,582
Mar 18, 20262.922.942.862.892.89-0.69%16,148,200
Mar 17, 20262.922.942.862.912.91-0.34%27,448,960
Mar 16, 20263.063.062.872.922.92-4.26%33,819,313
Mar 13, 20263.033.073.013.053.05-0.33%15,921,490
Mar 12, 20262.943.082.943.063.063.03%31,395,500
Mar 11, 20262.912.972.892.972.971.71%25,067,830
Mar 10, 20262.842.922.832.922.925.04%16,084,160
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