Skip to main content
Akfen Insaat Turizm ve Ticaret Anonim Sirketi (IST:AKFIS)
Turkey flag Turkey · Delayed Price · Currency is TRY
31.86
+0.66 (2.12%)
Last updated: Mar 9, 2026, 3:38 PM GMT+3

IST:AKFIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202632.1432.5629.3431.20--5,089,925
Mar 6, 202628.8431.5828.5031.2031.207.22%21,622,830
Mar 5, 202627.7230.2027.4629.1029.105.97%20,650,990
Mar 4, 202626.5028.4826.2427.4627.464.02%16,333,660
Mar 3, 202626.7028.1225.9226.4026.40-17,198,290
Mar 2, 202626.2227.6425.3226.4026.40-6.12%15,270,760
Feb 27, 202626.3228.1226.0028.1228.129.93%21,400,280
Feb 26, 202624.9626.5424.4625.5825.582.32%19,260,518
Feb 25, 202626.2426.6023.8225.0025.00-4.07%18,756,509
Feb 24, 202628.5229.0825.7026.0626.06-8.63%42,866,340
Feb 23, 202630.6630.8628.5228.5228.52-9.97%17,703,810
Feb 20, 202633.9635.1831.6831.6831.68-10.00%10,980,522
Feb 19, 202633.9036.7431.1635.2035.204.20%39,320,540
Feb 18, 202631.0233.7830.3033.7833.789.96%29,119,150
Feb 17, 202628.5030.7228.5030.7230.729.95%17,218,130
Feb 16, 202625.6027.9425.4027.9427.9410.00%22,620,230
Feb 13, 202623.3025.5623.2025.4025.409.29%20,083,320
Feb 12, 202622.6423.2822.5423.2423.242.92%3,858,963
Feb 11, 202622.5222.7222.3822.5822.58-2,229,897
Feb 10, 202622.4622.6622.4222.5822.580.53%2,187,638
Feb 9, 202622.1822.6022.1822.4622.461.26%1,996,767
Feb 6, 202622.3022.4021.9822.1822.18-0.54%1,566,319
Feb 5, 202622.3223.0222.1622.3022.30-3,526,896
Feb 4, 202622.3822.6022.3022.3022.30-2,118,143
Feb 3, 202622.7022.8222.2622.3022.30-1.33%2,846,246
Feb 2, 202622.3022.7421.9022.6022.600.89%4,157,593
Jan 30, 202622.4622.7622.1822.4022.40-0.71%2,080,306
Jan 29, 202622.5222.7222.3822.5622.560.36%2,503,038
Jan 28, 202622.3023.0022.3022.4822.480.54%3,281,463
Jan 27, 202622.6622.7022.1622.3622.36-1.15%1,665,894
Jan 26, 202621.7423.1021.6022.6222.623.76%5,183,347
Jan 23, 202621.5421.8421.5021.8021.801.58%3,096,453
Jan 22, 202621.5621.7221.3821.4621.46-2,803,502
Jan 21, 202621.6821.6821.3421.4621.46-0.46%1,259,793
Jan 20, 202621.5221.6821.4021.5621.560.28%1,816,209
Jan 19, 202621.4621.7221.4621.5021.500.28%1,903,068
Jan 16, 202621.5221.7421.3421.4421.44-0.37%2,360,168
Jan 15, 202620.8221.6620.7421.5221.523.46%3,491,661
Jan 14, 202621.1421.1620.6820.8020.80-1.52%1,896,111
Jan 13, 202620.6621.3020.5821.1221.122.23%4,047,802
Jan 12, 202620.7820.8820.6020.6620.66-0.48%1,507,930
Jan 9, 202620.6820.9420.6820.7620.760.29%1,273,501
Jan 8, 202620.6620.8220.3620.7020.700.29%1,195,917
Jan 7, 202620.8621.0220.5620.6420.64-0.67%1,344,210
Jan 6, 202620.5220.8820.5220.7820.781.37%1,418,741
Jan 5, 202620.5020.6220.3220.5020.50-1,470,650
Jan 2, 202620.2220.6020.2220.5020.501.59%1,355,894
Dec 31, 202520.2020.4020.0420.1820.180.10%2,486,194
Dec 30, 202520.7420.8620.1620.1620.16-2.80%2,482,695
Dec 29, 202521.1621.1820.7420.7420.74-2.26%1,929,918
Dec 26, 202521.3021.3221.1021.2221.22-0.38%1,251,487
Dec 25, 202521.5021.5221.2221.3021.300.28%1,623,220
Dec 24, 202521.2221.5421.1421.2421.240.19%2,117,807
Dec 23, 202521.1021.4221.0021.2021.200.47%2,516,962
Dec 22, 202521.4621.6221.0021.1021.10-1.40%2,927,335
Dec 19, 202521.4021.4421.2621.4021.40-1,038,130
Dec 18, 202521.4821.5821.2221.4021.40-1,417,969
Dec 17, 202521.4421.5621.3421.4021.40-0.19%1,103,247
Dec 16, 202521.5821.6421.4221.4421.44-0.56%1,019,778
Dec 15, 202521.7221.9021.5221.5621.56-0.28%2,097,742
Dec 12, 202521.5621.9221.4821.6221.620.56%2,410,146
Dec 11, 202521.3021.6621.2621.5021.501.13%1,892,182
Dec 10, 202521.6621.7221.2421.2621.26-1.85%2,992,854
Dec 9, 202521.6621.7621.5021.6621.660.65%1,488,079
Dec 8, 202521.4221.7621.2221.5221.520.84%1,801,520
Dec 5, 202521.3021.4621.1621.3421.340.28%1,536,654
Dec 4, 202521.3421.4821.2221.2821.28-0.19%1,680,483
Dec 3, 202521.5421.7021.2821.3221.32-0.65%2,277,523
Dec 2, 202521.6421.8421.4021.4621.46-0.83%2,022,189
Dec 1, 202521.3421.7421.2421.6421.641.50%1,352,543
Nov 28, 202521.6621.9621.1821.3221.32-1.84%2,732,842
Nov 27, 202521.5221.8021.4621.7221.721.50%1,810,942
Nov 26, 202521.8022.1421.4021.4021.40-1.47%3,922,448
Nov 25, 202522.1022.2421.7021.7221.72-1.09%3,245,923
Nov 24, 202521.8022.2221.7421.9621.960.46%2,755,686
Nov 21, 202522.1822.2021.8021.8621.86-1.62%2,302,851
Nov 20, 202522.3223.3022.1222.2222.22-0.09%8,087,661
Nov 19, 202522.3222.5622.2422.2422.24-0.36%1,917,749
Nov 18, 202522.7622.8622.1822.3222.32-1.93%3,318,922
Nov 17, 202522.2823.1022.1622.7622.762.52%3,737,272
Nov 14, 202522.0022.3821.6222.2022.200.82%3,504,292
Nov 13, 202522.3422.5222.0022.0222.02-0.90%1,866,870
Nov 12, 202522.8822.9222.2222.2222.22-2.11%2,740,973
Nov 11, 202524.3424.3422.3222.7022.70-6.04%4,142,396
Nov 10, 202524.7224.7824.1024.1624.16-2.19%2,409,274
Nov 7, 202526.4226.4424.3624.7024.70-6.51%4,103,358
Nov 6, 202527.0427.1026.4026.4226.42-1.93%2,370,566
Nov 5, 202526.6827.1626.1826.9426.940.97%3,296,082
Nov 4, 202526.8026.8626.1226.6826.68-4,530,622
Nov 3, 202525.8026.6825.6426.6826.683.73%5,486,889
Oct 31, 202525.0025.7424.4825.7225.723.54%5,959,355
Oct 30, 202524.0225.4024.0224.8424.843.33%5,110,424
Oct 28, 202524.2424.4224.0424.0424.04-0.83%1,309,851
Oct 27, 202524.6824.9624.1624.2424.24-1.46%2,680,207
Oct 24, 202524.0425.2023.7624.6024.602.76%9,181,630
Oct 23, 202524.8225.0023.9223.9423.94-1.80%9,118,037
Oct 22, 202522.2624.3822.0624.3824.389.92%12,452,700
Oct 21, 202523.6424.0222.1822.1822.18-6.02%12,345,510
Oct 20, 202522.8424.4622.8423.6023.603.60%11,292,900
Oct 17, 202521.7023.6621.5222.7822.784.88%12,129,830