Akfen Insaat Turizm ve Ticaret Anonim Sirketi (IST:AKFIS)
Turkey
· Delayed Price · Currency is TRY 55.20
+1.40 (2.60%)
Last updated: Apr 29, 2026, 2:06 PM GMT+3
IST:AKFIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.25 | 52.50 | 51.55 | 52.25 | - | 0.29% | 657,419 |
| Apr 27, 2026 | 49.76 | 52.30 | 48.78 | 52.10 | 52.10 | 3.78% | 4,825,512 |
| Apr 24, 2026 | 52.20 | 53.10 | 49.60 | 50.20 | 50.20 | -3.83% | 4,354,616 |
| Apr 22, 2026 | 50.45 | 52.85 | 50.30 | 52.20 | 52.20 | 3.47% | 5,329,737 |
| Apr 21, 2026 | 50.35 | 51.20 | 48.28 | 50.45 | 50.45 | 1.31% | 5,767,467 |
| Apr 20, 2026 | 49.00 | 50.50 | 47.80 | 49.80 | 49.80 | 1.30% | 8,324,145 |
| Apr 17, 2026 | 44.90 | 49.42 | 44.64 | 49.16 | 49.16 | 9.24% | 6,338,233 |
| Apr 16, 2026 | 45.92 | 46.26 | 44.72 | 45.00 | 45.00 | -2.09% | 2,504,263 |
| Apr 15, 2026 | 47.00 | 47.94 | 45.52 | 45.96 | 45.96 | -2.21% | 4,017,602 |
| Apr 14, 2026 | 45.90 | 47.92 | 45.14 | 47.00 | 47.00 | 2.40% | 7,478,639 |
| Apr 13, 2026 | 44.60 | 47.14 | 43.92 | 45.90 | 45.90 | 2.91% | 7,558,337 |
| Apr 10, 2026 | 43.50 | 45.00 | 43.16 | 44.60 | 44.60 | 3.29% | 4,770,164 |
| Apr 9, 2026 | 44.20 | 44.20 | 42.98 | 43.18 | 43.18 | -2.53% | 3,655,399 |
| Apr 8, 2026 | 43.96 | 45.20 | 43.00 | 44.30 | 44.30 | 3.60% | 5,863,554 |
| Apr 7, 2026 | 44.00 | 45.00 | 41.56 | 42.76 | 42.76 | -2.64% | 6,616,877 |
| Apr 6, 2026 | 44.28 | 45.10 | 43.24 | 43.92 | 43.92 | -0.72% | 6,693,961 |
| Apr 3, 2026 | 46.80 | 47.02 | 44.24 | 44.24 | 44.24 | -5.47% | 6,950,276 |
| Apr 2, 2026 | 47.10 | 50.05 | 46.28 | 46.80 | 46.80 | -0.64% | 12,009,480 |
| Apr 1, 2026 | 43.64 | 47.46 | 43.64 | 47.10 | 47.10 | 8.28% | 14,846,758 |
| Mar 31, 2026 | 45.20 | 48.00 | 42.94 | 43.50 | 43.50 | -3.72% | 22,923,660 |
| Mar 30, 2026 | 38.04 | 45.18 | 38.04 | 45.18 | 45.18 | 9.98% | 21,783,800 |
| Mar 27, 2026 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | -9.99% | 870,192 |
| Mar 26, 2026 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | -9.98% | 1,153,980 |
| Mar 25, 2026 | 46.80 | 50.70 | 46.74 | 50.70 | 50.70 | 9.93% | 17,061,100 |
| Mar 24, 2026 | 44.48 | 47.40 | 44.08 | 46.12 | 46.12 | 5.63% | 22,641,820 |
| Mar 23, 2026 | 39.96 | 43.66 | 39.96 | 43.66 | 43.66 | 9.97% | 12,177,320 |
| Mar 19, 2026 | 39.30 | 40.66 | 38.42 | 39.70 | 39.70 | 2.11% | 8,092,622 |
| Mar 18, 2026 | 35.36 | 38.88 | 35.36 | 38.88 | 38.88 | 9.95% | 16,232,219 |
| Mar 17, 2026 | 37.86 | 39.60 | 34.84 | 35.36 | 35.36 | -6.60% | 9,924,250 |
| Mar 16, 2026 | 38.22 | 39.96 | 36.48 | 37.86 | 37.86 | -0.89% | 14,831,340 |
| Mar 13, 2026 | 36.60 | 39.12 | 35.74 | 38.20 | 38.20 | 4.37% | 16,399,890 |
| Mar 12, 2026 | 34.16 | 36.62 | 33.80 | 36.60 | 36.60 | 7.14% | 13,197,240 |
| Mar 11, 2026 | 33.24 | 35.48 | 32.16 | 34.16 | 34.16 | 2.64% | 14,100,944 |
| Mar 10, 2026 | 33.40 | 35.30 | 33.04 | 33.28 | 33.28 | 1.16% | 15,236,820 |
| Mar 9, 2026 | 30.88 | 33.08 | 29.34 | 32.90 | 32.90 | 5.45% | 19,230,720 |
| Mar 6, 2026 | 28.84 | 31.58 | 28.50 | 31.20 | 31.20 | 7.22% | 21,622,830 |
| Mar 5, 2026 | 27.72 | 30.20 | 27.46 | 29.10 | 29.10 | 5.97% | 20,650,990 |
| Mar 4, 2026 | 26.50 | 28.48 | 26.24 | 27.46 | 27.46 | 4.02% | 16,333,660 |
| Mar 3, 2026 | 26.70 | 28.12 | 25.92 | 26.40 | 26.40 | - | 17,198,290 |
| Mar 2, 2026 | 26.22 | 27.64 | 25.32 | 26.40 | 26.40 | -6.12% | 15,270,760 |
| Feb 27, 2026 | 26.32 | 28.12 | 26.00 | 28.12 | 28.12 | 9.93% | 21,400,280 |
| Feb 26, 2026 | 24.96 | 26.54 | 24.46 | 25.58 | 25.58 | 2.32% | 19,260,518 |
| Feb 25, 2026 | 26.24 | 26.60 | 23.82 | 25.00 | 25.00 | -4.07% | 18,756,509 |
| Feb 24, 2026 | 28.52 | 29.08 | 25.70 | 26.06 | 26.06 | -8.63% | 42,866,340 |
| Feb 23, 2026 | 30.66 | 30.86 | 28.52 | 28.52 | 28.52 | -9.97% | 17,703,810 |
| Feb 20, 2026 | 33.96 | 35.18 | 31.68 | 31.68 | 31.68 | -10.00% | 10,980,522 |
| Feb 19, 2026 | 33.90 | 36.74 | 31.16 | 35.20 | 35.20 | 4.20% | 39,320,540 |
| Feb 18, 2026 | 31.02 | 33.78 | 30.30 | 33.78 | 33.78 | 9.96% | 29,119,150 |
| Feb 17, 2026 | 28.50 | 30.72 | 28.50 | 30.72 | 30.72 | 9.95% | 17,218,130 |
| Feb 16, 2026 | 25.60 | 27.94 | 25.40 | 27.94 | 27.94 | 10.00% | 22,620,230 |
| Feb 13, 2026 | 23.30 | 25.56 | 23.20 | 25.40 | 25.40 | 9.29% | 20,083,320 |
| Feb 12, 2026 | 22.64 | 23.28 | 22.54 | 23.24 | 23.24 | 2.92% | 3,858,963 |
| Feb 11, 2026 | 22.52 | 22.72 | 22.38 | 22.58 | 22.58 | - | 2,229,897 |
| Feb 10, 2026 | 22.46 | 22.66 | 22.42 | 22.58 | 22.58 | 0.53% | 2,187,638 |
| Feb 9, 2026 | 22.18 | 22.60 | 22.18 | 22.46 | 22.46 | 1.26% | 1,996,767 |
| Feb 6, 2026 | 22.30 | 22.40 | 21.98 | 22.18 | 22.18 | -0.54% | 1,566,319 |
| Feb 5, 2026 | 22.32 | 23.02 | 22.16 | 22.30 | 22.30 | - | 3,526,896 |
| Feb 4, 2026 | 22.38 | 22.60 | 22.30 | 22.30 | 22.30 | - | 2,118,143 |
| Feb 3, 2026 | 22.70 | 22.82 | 22.26 | 22.30 | 22.30 | -1.33% | 2,846,246 |
| Feb 2, 2026 | 22.30 | 22.74 | 21.90 | 22.60 | 22.60 | 0.89% | 4,157,593 |
| Jan 30, 2026 | 22.46 | 22.76 | 22.18 | 22.40 | 22.40 | -0.71% | 2,080,306 |
| Jan 29, 2026 | 22.52 | 22.72 | 22.38 | 22.56 | 22.56 | 0.36% | 2,503,038 |
| Jan 28, 2026 | 22.30 | 23.00 | 22.30 | 22.48 | 22.48 | 0.54% | 3,281,463 |
| Jan 27, 2026 | 22.66 | 22.70 | 22.16 | 22.36 | 22.36 | -1.15% | 1,665,894 |
| Jan 26, 2026 | 21.74 | 23.10 | 21.60 | 22.62 | 22.62 | 3.76% | 5,183,347 |
| Jan 23, 2026 | 21.54 | 21.84 | 21.50 | 21.80 | 21.80 | 1.58% | 3,096,453 |
| Jan 22, 2026 | 21.56 | 21.72 | 21.38 | 21.46 | 21.46 | - | 2,803,502 |
| Jan 21, 2026 | 21.68 | 21.68 | 21.34 | 21.46 | 21.46 | -0.46% | 1,259,793 |
| Jan 20, 2026 | 21.52 | 21.68 | 21.40 | 21.56 | 21.56 | 0.28% | 1,816,209 |
| Jan 19, 2026 | 21.46 | 21.72 | 21.46 | 21.50 | 21.50 | 0.28% | 1,903,068 |
| Jan 16, 2026 | 21.52 | 21.74 | 21.34 | 21.44 | 21.44 | -0.37% | 2,360,168 |
| Jan 15, 2026 | 20.82 | 21.66 | 20.74 | 21.52 | 21.52 | 3.46% | 3,491,661 |
| Jan 14, 2026 | 21.14 | 21.16 | 20.68 | 20.80 | 20.80 | -1.52% | 1,896,111 |
| Jan 13, 2026 | 20.66 | 21.30 | 20.58 | 21.12 | 21.12 | 2.23% | 4,047,802 |
| Jan 12, 2026 | 20.78 | 20.88 | 20.60 | 20.66 | 20.66 | -0.48% | 1,507,930 |
| Jan 9, 2026 | 20.68 | 20.94 | 20.68 | 20.76 | 20.76 | 0.29% | 1,273,501 |
| Jan 8, 2026 | 20.66 | 20.82 | 20.36 | 20.70 | 20.70 | 0.29% | 1,195,917 |
| Jan 7, 2026 | 20.86 | 21.02 | 20.56 | 20.64 | 20.64 | -0.67% | 1,344,210 |
| Jan 6, 2026 | 20.52 | 20.88 | 20.52 | 20.78 | 20.78 | 1.37% | 1,418,741 |
| Jan 5, 2026 | 20.50 | 20.62 | 20.32 | 20.50 | 20.50 | - | 1,470,650 |
| Jan 2, 2026 | 20.22 | 20.60 | 20.22 | 20.50 | 20.50 | 1.59% | 1,355,894 |
| Dec 31, 2025 | 20.20 | 20.40 | 20.04 | 20.18 | 20.18 | 0.10% | 2,486,194 |
| Dec 30, 2025 | 20.74 | 20.86 | 20.16 | 20.16 | 20.16 | -2.80% | 2,482,695 |
| Dec 29, 2025 | 21.16 | 21.18 | 20.74 | 20.74 | 20.74 | -2.26% | 1,929,918 |
| Dec 26, 2025 | 21.30 | 21.32 | 21.10 | 21.22 | 21.22 | -0.38% | 1,251,487 |
| Dec 25, 2025 | 21.50 | 21.52 | 21.22 | 21.30 | 21.30 | 0.28% | 1,623,220 |
| Dec 24, 2025 | 21.22 | 21.54 | 21.14 | 21.24 | 21.24 | 0.19% | 2,117,807 |
| Dec 23, 2025 | 21.10 | 21.42 | 21.00 | 21.20 | 21.20 | 0.47% | 2,516,962 |
| Dec 22, 2025 | 21.46 | 21.62 | 21.00 | 21.10 | 21.10 | -1.40% | 2,927,335 |
| Dec 19, 2025 | 21.40 | 21.44 | 21.26 | 21.40 | 21.40 | - | 1,038,130 |
| Dec 18, 2025 | 21.48 | 21.58 | 21.22 | 21.40 | 21.40 | - | 1,417,969 |
| Dec 17, 2025 | 21.44 | 21.56 | 21.34 | 21.40 | 21.40 | -0.19% | 1,103,247 |
| Dec 16, 2025 | 21.58 | 21.64 | 21.42 | 21.44 | 21.44 | -0.56% | 1,019,778 |
| Dec 15, 2025 | 21.72 | 21.90 | 21.52 | 21.56 | 21.56 | -0.28% | 2,097,742 |
| Dec 12, 2025 | 21.56 | 21.92 | 21.48 | 21.62 | 21.62 | 0.56% | 2,410,146 |
| Dec 11, 2025 | 21.30 | 21.66 | 21.26 | 21.50 | 21.50 | 1.13% | 1,892,182 |
| Dec 10, 2025 | 21.66 | 21.72 | 21.24 | 21.26 | 21.26 | -1.85% | 2,992,854 |
| Dec 9, 2025 | 21.66 | 21.76 | 21.50 | 21.66 | 21.66 | 0.65% | 1,488,079 |
| Dec 8, 2025 | 21.42 | 21.76 | 21.22 | 21.52 | 21.52 | 0.84% | 1,801,520 |
| Dec 5, 2025 | 21.30 | 21.46 | 21.16 | 21.34 | 21.34 | 0.28% | 1,536,654 |