Skip to main content
Akfen Yenilenebilir Enerji A.S. (IST:AKFYE)
Turkey flag Turkey · Delayed Price · Currency is TRY
21.84
-0.20 (-0.91%)
Last updated: Apr 29, 2026, 4:10 PM GMT+3

IST:AKFYE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202622.1022.6821.7821.84--0.91%6,131,342
Apr 28, 202622.5223.0221.9822.0422.04-2.13%8,613,932
Apr 27, 202622.2022.8622.0822.5222.521.44%9,199,562
Apr 24, 202622.8022.8222.0022.2022.20-0.98%10,186,010
Apr 22, 202621.6822.5621.5222.4222.424.18%16,282,925
Apr 21, 202622.0222.1021.3221.5221.52-1.74%7,599,187
Apr 20, 202621.4622.1821.4421.9021.902.05%12,513,910
Apr 17, 202621.8422.1221.4621.4621.46-0.92%19,402,470
Apr 16, 202621.7222.3021.4021.6621.660.37%7,626,133
Apr 15, 202621.9622.0221.5221.5821.58-1.19%6,257,285
Apr 14, 202622.2822.3621.7621.8421.84-0.82%6,346,789
Apr 13, 202622.8223.1422.0222.0222.02-2.57%8,077,628
Apr 10, 202622.6223.1622.2022.6022.600.36%8,664,171
Apr 9, 202623.0023.1222.5022.5222.52-1.66%7,129,738
Apr 8, 202623.3023.7422.6222.9022.90-0.35%13,749,560
Apr 7, 202623.5223.9622.5022.9822.98-3.12%10,613,020
Apr 6, 202624.5025.4223.6023.7223.72-1.41%16,050,530
Apr 3, 202623.9024.8223.7024.0624.062.12%15,039,830
Apr 2, 202622.7024.7022.6023.5623.564.90%31,775,313
Apr 1, 202622.5023.0822.0022.4622.46-10,487,870
Mar 31, 202622.1623.3021.8022.4622.465.15%22,291,640
Mar 30, 202619.5021.3619.5021.3621.369.99%10,173,620
Mar 27, 202619.9920.2419.3419.4219.42-2.85%5,898,329
Mar 26, 202620.5021.1019.4819.9919.99-6.85%16,999,280
Mar 25, 202621.5822.1421.3821.4621.46-0.56%7,496,079
Mar 24, 202622.0022.3821.5821.5821.58-1.82%7,668,221
Mar 23, 202622.2022.9821.3221.9821.98-0.99%14,421,390
Mar 19, 202621.9022.2021.4422.2022.201.56%2,593,112
Mar 18, 202621.2022.3021.2021.8621.863.02%7,392,721
Mar 17, 202621.1421.5020.7821.2221.220.38%8,303,480
Mar 16, 202621.4422.3621.1221.1421.14-1.12%11,752,540
Mar 13, 202620.3621.3819.6021.3821.385.22%11,076,470
Mar 12, 202619.8620.7619.7920.3220.322.37%7,276,853
Mar 11, 202620.6620.8019.7419.8519.85-4.01%8,207,291
Mar 10, 202620.5021.2020.3220.6820.681.87%13,129,861
Mar 9, 202619.3020.3019.1420.3020.306.34%16,613,090
Mar 6, 202619.0019.5818.7019.0919.091.38%10,213,620
Mar 5, 202617.7918.8317.7918.8318.836.32%8,575,613
Mar 4, 202617.5118.1417.4917.7117.711.37%7,735,171
Mar 3, 202617.3917.9017.2817.4717.470.81%6,924,891
Mar 2, 202616.8117.6616.6117.3317.33-2.91%8,954,745
Feb 27, 202617.6518.6717.6517.8517.851.36%11,727,220
Feb 26, 202617.9617.9617.5717.6117.61-1.95%7,918,421
Feb 25, 202618.9818.9817.9617.9617.96-4.57%8,757,259
Feb 24, 202618.9019.3018.5518.8218.820.43%6,144,686
Feb 23, 202618.6819.3218.6518.7418.741.02%8,989,650
Feb 20, 202618.3018.6418.1618.5518.551.53%4,474,909
Feb 19, 202619.8419.9518.1618.2718.27-7.73%12,642,090
Feb 18, 202620.1020.3219.7519.8019.80-1.98%7,575,197
Feb 17, 202620.3420.4020.1020.2020.20-0.39%5,049,961
Feb 16, 202619.5920.5219.5920.2820.283.79%8,278,781
Feb 13, 202619.2719.7818.9619.5419.541.51%12,422,230
Feb 12, 202619.4719.5319.0919.2519.25-0.88%12,364,880
Feb 11, 202619.9120.0219.4019.4219.42-2.46%6,274,537
Feb 10, 202619.2919.9819.2519.9119.913.64%9,049,497
Feb 9, 202619.1019.3618.9619.2119.210.95%7,203,641
Feb 6, 202620.6020.6818.8019.0319.03-7.17%23,541,490
Feb 5, 202621.2021.2820.3620.5020.50-3.30%19,141,320
Feb 4, 202621.2221.8420.9221.2021.200.86%24,640,150
Feb 3, 202620.2021.5019.9021.0221.022.24%36,014,390
Feb 2, 202618.7520.5618.6020.5620.569.95%35,815,300
Jan 30, 202618.4818.8418.3918.7018.701.19%5,843,231
Jan 29, 202618.3718.6718.3718.4818.480.87%6,619,135
Jan 28, 202618.2018.5018.1718.3218.320.77%4,414,996
Jan 27, 202618.4518.4518.1718.1818.18-1.14%3,461,164
Jan 26, 202618.1018.4618.0418.3918.390.99%4,193,610
Jan 23, 202618.2518.3518.1118.2118.210.22%3,150,690
Jan 22, 202618.0218.2517.9118.1718.171.06%4,479,605
Jan 21, 202617.9818.1817.8417.9817.980.06%2,674,818
Jan 20, 202618.2118.2317.9317.9717.97-1.21%3,238,457
Jan 19, 202618.4718.7018.1718.1918.19-1.46%5,109,143
Jan 16, 202618.0018.4617.8618.4618.462.61%7,299,227
Jan 15, 202617.8318.0517.7817.9917.990.90%4,583,377
Jan 14, 202617.9918.0817.7317.8317.83-0.50%4,388,858
Jan 13, 202617.7318.0917.6717.9217.921.64%5,428,092
Jan 12, 202617.2817.7017.2517.6317.632.74%5,057,989
Jan 9, 202617.0317.2816.9417.1617.160.76%2,857,124
Jan 8, 202616.9217.0816.7317.0317.030.65%2,282,112
Jan 7, 202617.0617.1116.9116.9216.92-0.70%2,096,518
Jan 6, 202616.9517.1416.8417.0417.041.31%2,786,102
Jan 5, 202616.8316.9516.7516.8216.82-0.06%1,739,910
Jan 2, 202616.4616.8616.4416.8316.832.56%2,321,518
Dec 31, 202516.3516.5016.3316.4116.410.74%1,076,548
Dec 30, 202516.4016.4816.2316.2916.29-0.31%2,093,796
Dec 29, 202516.8916.8916.3416.3416.34-2.10%2,813,962
Dec 26, 202516.8416.9416.6016.6916.69-0.65%2,284,969
Dec 25, 202516.7916.9116.7916.8016.800.18%1,154,144
Dec 24, 202516.7516.9016.7016.7716.770.18%2,010,626
Dec 23, 202516.9216.9216.7416.7416.74-0.77%2,258,447
Dec 22, 202517.1717.2416.8716.8716.87-1.75%2,782,445
Dec 19, 202517.2717.3117.0817.1717.17-0.58%1,809,312
Dec 18, 202517.5017.5717.2617.2717.27-0.75%2,361,843
Dec 17, 202517.4017.5217.3117.4017.40-1,942,674
Dec 16, 202517.6417.6817.3217.4017.40-1.30%2,479,666
Dec 15, 202517.5517.8017.5517.6317.630.51%2,728,979
Dec 12, 202517.4717.7617.4717.5417.540.63%3,278,038
Dec 11, 202517.3517.6517.3417.4317.430.46%2,349,595
Dec 10, 202517.6717.6817.3217.3517.35-1.53%2,702,785
Dec 9, 202517.5417.6517.3017.6217.620.63%4,310,543
Dec 8, 202517.1117.6617.1117.5117.512.64%4,711,984