Akis Gayrimenkul Yatirim Ortakligi A.S. (IST:AKSGY)
Turkey
· Delayed Price · Currency is TRY 7.42
-0.03 (-0.40%)
At close: Dec 5, 2025
IST:AKSGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.45 | 7.47 | 7.39 | 7.42 | 7.42 | -0.40% | 2,606,644 |
| Dec 4, 2025 | 7.63 | 7.63 | 7.40 | 7.45 | 7.45 | -2.36% | 5,532,744 |
| Dec 3, 2025 | 7.50 | 7.71 | 7.47 | 7.63 | 7.63 | 2.01% | 9,101,381 |
| Dec 2, 2025 | 7.60 | 7.60 | 7.44 | 7.48 | 7.48 | -1.58% | 4,018,049 |
| Dec 1, 2025 | 7.38 | 7.61 | 7.33 | 7.60 | 7.60 | 2.98% | 4,938,870 |
| Nov 28, 2025 | 7.44 | 7.47 | 7.34 | 7.38 | 7.38 | -1.20% | 2,612,162 |
| Nov 27, 2025 | 7.41 | 7.50 | 7.39 | 7.47 | 7.47 | 0.81% | 2,174,289 |
| Nov 26, 2025 | 7.37 | 7.41 | 7.32 | 7.41 | 7.41 | 0.41% | 2,026,299 |
| Nov 25, 2025 | 7.44 | 7.44 | 7.35 | 7.38 | 7.38 | -0.81% | 2,231,039 |
| Nov 24, 2025 | 7.43 | 7.45 | 7.38 | 7.44 | 7.44 | -0.13% | 2,681,288 |
| Nov 21, 2025 | 7.44 | 7.45 | 7.35 | 7.45 | 7.45 | -0.40% | 1,863,777 |
| Nov 20, 2025 | 7.56 | 7.56 | 7.44 | 7.48 | 7.48 | -0.40% | 1,961,472 |
| Nov 19, 2025 | 7.50 | 7.53 | 7.36 | 7.51 | 7.51 | 0.54% | 4,493,856 |
| Nov 18, 2025 | 7.67 | 7.67 | 7.44 | 7.47 | 7.47 | -1.06% | 3,336,788 |
| Nov 17, 2025 | 7.49 | 7.62 | 7.48 | 7.55 | 7.55 | 0.40% | 2,271,346 |
| Nov 14, 2025 | 7.53 | 7.53 | 7.42 | 7.52 | 7.52 | -0.13% | 1,092,052 |
| Nov 13, 2025 | 7.59 | 7.65 | 7.46 | 7.53 | 7.53 | -0.79% | 2,410,074 |
| Nov 12, 2025 | 7.50 | 7.60 | 7.43 | 7.59 | 7.59 | 1.88% | 4,593,931 |
| Nov 11, 2025 | 7.67 | 7.67 | 7.36 | 7.45 | 7.45 | -2.87% | 5,949,855 |
| Nov 10, 2025 | 7.92 | 7.92 | 7.58 | 7.67 | 7.67 | -2.54% | 3,949,975 |
| Nov 7, 2025 | 8.06 | 8.06 | 7.75 | 7.87 | 7.87 | -2.72% | 7,955,378 |
| Nov 6, 2025 | 8.15 | 8.16 | 8.06 | 8.09 | 8.09 | -0.61% | 2,525,267 |
| Nov 5, 2025 | 8.05 | 8.24 | 8.00 | 8.14 | 8.14 | 1.37% | 21,547,960 |
| Nov 4, 2025 | 8.04 | 8.05 | 7.94 | 8.03 | 8.03 | -0.25% | 179,087,800 |
| Nov 3, 2025 | 7.87 | 8.05 | 7.84 | 8.05 | 8.05 | 1.77% | 5,303,314 |
| Oct 31, 2025 | 7.92 | 7.93 | 7.81 | 7.91 | 7.91 | 0.51% | 2,693,261 |
| Oct 30, 2025 | 7.82 | 7.92 | 7.77 | 7.87 | 7.87 | 1.29% | 2,411,551 |
| Oct 28, 2025 | 7.76 | 7.78 | 7.68 | 7.77 | 7.77 | 1.04% | 1,254,676 |
| Oct 27, 2025 | 7.76 | 7.78 | 7.62 | 7.69 | 7.69 | -1.28% | 3,817,842 |
| Oct 24, 2025 | 7.75 | 7.82 | 7.64 | 7.79 | 7.79 | 1.30% | 6,090,955 |
| Oct 23, 2025 | 7.73 | 7.73 | 7.62 | 7.69 | 7.69 | 0.13% | 1,816,953 |
| Oct 22, 2025 | 7.67 | 7.74 | 7.60 | 7.68 | 7.68 | 1.19% | 3,498,472 |
| Oct 21, 2025 | 7.45 | 7.65 | 7.41 | 7.59 | 7.59 | 1.88% | 3,445,163 |
| Oct 20, 2025 | 7.36 | 7.50 | 7.22 | 7.45 | 7.45 | 2.90% | 3,452,858 |
| Oct 17, 2025 | 7.40 | 7.40 | 7.12 | 7.24 | 7.24 | -1.90% | 5,298,636 |
| Oct 16, 2025 | 7.35 | 7.48 | 7.35 | 7.38 | 7.38 | -0.54% | 3,849,831 |
| Oct 15, 2025 | 7.15 | 7.42 | 7.13 | 7.42 | 7.42 | 3.78% | 6,445,628 |
| Oct 14, 2025 | 7.27 | 7.32 | 7.14 | 7.15 | 7.15 | -1.79% | 7,686,498 |
| Oct 13, 2025 | 7.34 | 7.39 | 7.28 | 7.28 | 7.28 | -2.28% | 7,193,916 |
| Oct 10, 2025 | 7.45 | 7.48 | 7.36 | 7.45 | 7.45 | 0.40% | 4,591,500 |
| Oct 9, 2025 | 7.63 | 7.70 | 7.41 | 7.42 | 7.42 | -2.37% | 12,361,630 |
| Oct 8, 2025 | 7.79 | 7.79 | 7.54 | 7.60 | 7.60 | -2.19% | 5,239,644 |
| Oct 7, 2025 | 7.70 | 7.77 | 7.65 | 7.77 | 7.77 | 1.30% | 2,169,328 |
| Oct 6, 2025 | 7.85 | 7.87 | 7.62 | 7.67 | 7.67 | -2.17% | 4,995,314 |
| Oct 3, 2025 | 8.04 | 8.04 | 7.81 | 7.84 | 7.84 | -2.00% | 4,886,307 |
| Oct 2, 2025 | 8.11 | 8.15 | 7.94 | 8.00 | 8.00 | -1.36% | 6,927,458 |
| Oct 1, 2025 | 7.83 | 8.15 | 7.78 | 8.11 | 8.11 | 3.58% | 9,174,902 |
| Sep 30, 2025 | 7.86 | 8.00 | 7.77 | 7.83 | 7.83 | -0.51% | 4,837,230 |
| Sep 29, 2025 | 7.95 | 7.97 | 7.81 | 7.87 | 7.87 | -0.51% | 5,645,346 |
| Sep 26, 2025 | 7.72 | 7.99 | 7.62 | 7.91 | 7.91 | 4.08% | 16,117,880 |
| Sep 25, 2025 | 7.33 | 7.65 | 7.30 | 7.60 | 7.60 | 3.68% | 10,962,100 |
| Sep 24, 2025 | 7.26 | 7.33 | 7.21 | 7.33 | 7.33 | 0.96% | 3,223,787 |
| Sep 23, 2025 | 7.23 | 7.29 | 7.13 | 7.26 | 7.26 | - | 3,722,495 |
| Sep 22, 2025 | 7.29 | 7.39 | 7.24 | 7.26 | 7.26 | 0.97% | 5,312,550 |
| Sep 19, 2025 | 7.33 | 7.34 | 7.19 | 7.19 | 7.19 | -1.51% | 10,753,010 |
| Sep 18, 2025 | 7.67 | 7.68 | 7.29 | 7.30 | 7.30 | -4.82% | 8,585,168 |
| Sep 17, 2025 | 7.68 | 7.84 | 7.50 | 7.67 | 7.67 | -0.13% | 13,999,550 |
| Sep 16, 2025 | 7.59 | 7.73 | 7.52 | 7.68 | 7.68 | 1.05% | 5,424,954 |
| Sep 15, 2025 | 7.29 | 7.60 | 7.24 | 7.60 | 7.60 | 3.97% | 5,010,315 |
| Sep 12, 2025 | 7.34 | 7.38 | 7.24 | 7.31 | 7.31 | -0.54% | 2,747,812 |
| Sep 11, 2025 | 7.49 | 7.57 | 7.32 | 7.35 | 7.35 | -2.13% | 7,322,770 |
| Sep 10, 2025 | 7.49 | 7.51 | 7.34 | 7.51 | 7.51 | 0.94% | 3,044,259 |
| Sep 9, 2025 | 7.47 | 7.53 | 7.35 | 7.44 | 7.44 | -0.40% | 3,347,288 |
| Sep 8, 2025 | 7.44 | 7.51 | 7.35 | 7.47 | 7.47 | -1.06% | 6,129,547 |
| Sep 5, 2025 | 7.61 | 7.72 | 7.51 | 7.55 | 7.55 | -0.26% | 4,220,259 |
| Sep 4, 2025 | 7.47 | 7.58 | 7.43 | 7.57 | 7.57 | 1.61% | 5,947,016 |
| Sep 3, 2025 | 7.66 | 7.66 | 7.39 | 7.45 | 7.45 | -2.99% | 4,295,378 |
| Sep 2, 2025 | 7.81 | 7.82 | 7.42 | 7.68 | 7.68 | -1.54% | 6,997,635 |
| Sep 1, 2025 | 7.85 | 7.86 | 7.71 | 7.80 | 7.80 | 0.26% | 3,965,192 |
| Aug 29, 2025 | 7.85 | 7.91 | 7.73 | 7.78 | 7.78 | -0.89% | 5,092,621 |
| Aug 28, 2025 | 7.88 | 7.90 | 7.74 | 7.85 | 7.85 | 0.77% | 6,662,471 |
| Aug 27, 2025 | 7.90 | 7.96 | 7.76 | 7.79 | 7.79 | 0.52% | 14,358,190 |
| Aug 26, 2025 | 7.79 | 7.85 | 7.62 | 7.75 | 7.75 | -0.39% | 13,700,460 |
| Aug 25, 2025 | 7.72 | 7.86 | 7.50 | 7.78 | 7.78 | 0.91% | 10,110,540 |
| Aug 22, 2025 | 7.55 | 7.75 | 7.51 | 7.71 | 7.71 | 2.66% | 15,726,430 |
| Aug 21, 2025 | 7.68 | 7.68 | 7.48 | 7.51 | 7.51 | -0.92% | 12,409,430 |
| Aug 20, 2025 | 7.58 | 7.84 | 7.43 | 7.58 | 7.58 | 0.66% | 17,674,640 |
| Aug 19, 2025 | 7.35 | 7.56 | 7.26 | 7.53 | 7.53 | 4.29% | 16,491,580 |
| Aug 18, 2025 | 7.23 | 7.26 | 7.16 | 7.22 | 7.22 | 0.42% | 6,684,507 |
| Aug 15, 2025 | 7.09 | 7.24 | 7.07 | 7.19 | 7.19 | 1.41% | 10,635,300 |
| Aug 14, 2025 | 7.16 | 7.17 | 7.07 | 7.09 | 7.09 | -0.42% | 2,188,625 |
| Aug 13, 2025 | 7.06 | 7.18 | 7.04 | 7.12 | 7.12 | 1.14% | 8,660,848 |
| Aug 12, 2025 | 7.02 | 7.07 | 6.96 | 7.04 | 7.04 | 0.43% | 3,675,510 |
| Aug 11, 2025 | 7.11 | 7.17 | 6.98 | 7.01 | 7.01 | -0.85% | 5,372,775 |
| Aug 8, 2025 | 7.07 | 7.11 | 6.97 | 7.07 | 7.07 | - | 5,709,223 |
| Aug 7, 2025 | 7.02 | 7.11 | 6.99 | 7.07 | 7.07 | 1.29% | 5,660,395 |
| Aug 6, 2025 | 7.09 | 7.12 | 6.93 | 6.98 | 6.98 | -1.69% | 5,957,458 |
| Aug 5, 2025 | 7.09 | 7.12 | 7.02 | 7.10 | 7.10 | 0.42% | 4,609,783 |
| Aug 4, 2025 | 7.14 | 7.20 | 7.05 | 7.07 | 7.07 | -1.12% | 3,766,748 |
| Aug 1, 2025 | 7.02 | 7.15 | 7.01 | 7.15 | 7.15 | 1.85% | 4,746,690 |
| Jul 31, 2025 | 6.86 | 7.06 | 6.84 | 7.02 | 7.02 | 2.78% | 6,756,953 |
| Jul 30, 2025 | 6.86 | 6.88 | 6.82 | 6.83 | 6.83 | -0.44% | 3,996,353 |
| Jul 29, 2025 | 6.89 | 6.90 | 6.84 | 6.86 | 6.86 | -0.29% | 941,844 |
| Jul 28, 2025 | 6.95 | 6.97 | 6.84 | 6.88 | 6.88 | -0.43% | 1,585,001 |
| Jul 25, 2025 | 6.94 | 6.94 | 6.83 | 6.91 | 6.91 | -0.14% | 2,005,536 |
| Jul 24, 2025 | 6.89 | 6.93 | 6.82 | 6.92 | 6.92 | 0.73% | 6,462,441 |
| Jul 23, 2025 | 7.00 | 7.02 | 6.85 | 6.87 | 6.87 | -1.58% | 6,048,721 |
| Jul 22, 2025 | 7.14 | 7.15 | 6.95 | 6.98 | 6.98 | -2.24% | 8,030,686 |
| Jul 21, 2025 | 7.00 | 7.16 | 6.99 | 7.14 | 7.14 | 2.59% | 7,508,397 |
| Jul 18, 2025 | 7.00 | 7.02 | 6.94 | 6.96 | 6.96 | -0.43% | 4,776,392 |