Skip to main content
Akhan Un Fabrikasi Ve Tarim Urunleri Gida Sanayi Ticaret Anonim Sirketi (IST:AKHAN)
Turkey flag Turkey · Delayed Price · Currency is TRY
28.60
-0.04 (-0.14%)
Apr 29, 2026, 3:55 PM GMT+3

IST:AKHAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202629.0029.2228.6428.90-0.91%1,884,087
Apr 28, 202627.9428.8427.3628.6428.642.87%10,274,320
Apr 27, 202627.3828.2427.1427.8427.842.05%6,357,902
Apr 24, 202627.5027.6827.1427.2827.28-0.51%4,589,800
Apr 22, 202627.9428.2026.8827.4227.42-1.79%6,978,261
Apr 21, 202629.0429.5227.9227.9227.92-3.12%8,067,604
Apr 20, 202629.0029.3428.3428.8228.82-0.83%9,404,208
Apr 17, 202629.3029.7429.0029.0629.06-0.82%8,805,710
Apr 16, 202628.8030.0028.1629.3029.302.16%10,416,780
Apr 15, 202628.2028.8827.7628.6828.681.56%13,045,320
Apr 14, 202629.4029.6628.0628.2428.24-3.02%14,686,990
Apr 13, 202628.1030.6827.8229.1229.124.00%29,411,209
Apr 10, 202627.0428.7427.0428.0028.004.24%25,888,900
Apr 9, 202626.7627.1026.5226.8626.860.67%8,988,731
Apr 8, 202627.0827.4226.5026.6826.680.83%9,350,105
Apr 7, 202627.0027.6626.2226.4626.46-1.05%14,791,713
Apr 6, 202626.3627.1426.3226.7426.741.36%10,537,281
Apr 3, 202626.6827.8826.3826.3826.38-0.90%12,815,543
Apr 2, 202626.0027.1025.7426.6226.621.99%17,127,060
Apr 1, 202626.3626.4625.8026.1026.10-0.31%8,700,506
Mar 31, 202625.5826.3825.2826.1826.183.48%8,540,412
Mar 30, 202625.4425.6424.9625.3025.30-0.55%4,328,484
Mar 27, 202626.0626.3025.2825.4425.44-2.15%6,722,431
Mar 26, 202626.5227.0625.6626.0026.00-1.44%9,264,610
Mar 25, 202625.8627.1625.8626.3826.382.01%14,219,582
Mar 24, 202626.9827.4025.7425.8625.86-2.42%13,344,000
Mar 23, 202625.1026.6824.8026.5026.504.58%11,295,664
Mar 19, 202625.8025.9625.3425.3425.34-1.78%3,040,804
Mar 18, 202625.5226.0624.5025.8025.801.42%10,374,120
Mar 17, 202625.4825.9024.9825.4425.44-0.08%8,369,030
Mar 16, 202626.2026.5225.4625.4625.46-2.45%6,168,626
Mar 13, 202627.4427.4425.7226.1026.10-4.88%11,824,430
Mar 12, 202626.6027.8626.3827.4427.443.08%21,442,652
Mar 11, 202626.7027.3626.3826.6226.620.38%9,793,140
Mar 10, 202626.7027.2026.0026.5226.520.30%13,772,590
Mar 9, 202626.2227.7626.0026.4426.44-13,491,520
Mar 6, 202627.5027.7225.5026.4426.44-2.65%10,856,070
Mar 5, 202626.0427.7025.7827.1627.165.35%14,176,090
Mar 4, 202623.8225.9023.8225.7825.788.32%14,764,880
Mar 3, 202622.9624.3422.9623.8023.803.66%11,946,910
Mar 2, 202622.4623.7222.0022.9622.96-5.90%9,081,266
Feb 27, 202625.5426.1824.4024.4024.40-4.24%14,547,920
Feb 26, 202625.4626.3424.2425.4825.480.08%21,426,016
Feb 25, 202626.4826.7225.3625.4625.46-3.85%11,042,640
Feb 24, 202626.9427.5426.2026.4826.48-1.41%12,687,580
Feb 23, 202626.8627.2226.1626.8626.860.60%12,989,960
Feb 20, 202627.0027.9426.2826.7026.700.07%25,450,570
Feb 19, 202628.2028.4626.2026.6826.68-4.71%18,751,690
Feb 18, 202628.2830.1027.9428.0028.00-0.57%49,417,910
Feb 17, 202628.1828.9227.8028.1628.16-0.07%33,989,420
Feb 16, 202628.0629.9027.9028.1828.180.43%56,042,550
Feb 13, 202630.2031.1027.7828.0628.06-7.09%53,901,450
Feb 12, 202631.0032.7029.5830.2030.20-4.01%159,547,300
Feb 11, 202629.9831.4629.5831.4631.4610.00%148,338,800
Feb 10, 202628.6028.6028.6028.6028.6010.00%14,423,930
Feb 9, 202626.0026.0026.0026.0026.009.98%409,406