Skip to main content
Akis Gayrimenkul Yatirim Ortakligi A.S. (IST:AKSGY)
Turkey flag Turkey · Delayed Price · Currency is TRY
8.45
+0.15 (1.81%)
Mar 10, 2026, 10:04 AM GMT+3

IST:AKSGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.288.288.008.07--3.00%1,624,093
Mar 6, 20268.318.328.118.328.32-2,695,420
Mar 5, 20268.268.398.258.328.321.46%7,043,951
Mar 4, 20268.408.408.078.208.204.73%10,112,520
Mar 3, 20268.088.087.777.837.83-1.88%2,796,671
Mar 2, 20267.858.067.707.987.98-2.92%5,057,459
Feb 27, 20268.258.378.178.228.22-0.36%4,291,095
Feb 26, 20268.278.288.078.258.25-0.24%5,483,411
Feb 25, 20268.418.448.258.278.27-2.13%2,983,168
Feb 24, 20268.558.578.408.458.45-1.05%2,762,661
Feb 23, 20268.488.568.488.548.540.47%1,355,293
Feb 20, 20268.458.528.358.508.500.24%5,111,190
Feb 19, 20268.728.758.408.488.48-2.75%2,481,020
Feb 18, 20268.878.878.678.728.72-1.36%3,044,249
Feb 17, 20268.848.888.778.848.84-2,342,734
Feb 16, 20268.928.998.708.848.84-0.90%6,634,841
Feb 13, 20268.959.018.798.928.92-0.34%5,327,982
Feb 12, 20268.758.958.758.958.952.05%4,236,262
Feb 11, 20268.808.848.688.778.77-0.79%5,381,706
Feb 10, 20268.668.848.618.848.841.96%5,336,762
Feb 9, 20268.478.688.478.678.672.36%4,413,561
Feb 6, 20268.538.538.358.478.47-0.70%4,203,366
Feb 5, 20268.778.778.518.538.53-2.74%3,665,846
Feb 4, 20268.988.988.768.778.77-1.02%2,438,649
Feb 3, 20268.808.918.738.868.860.80%6,833,192
Feb 2, 20268.758.808.498.798.790.46%7,333,113
Jan 30, 20268.908.908.758.758.75-1.02%3,893,833
Jan 29, 20268.708.878.578.848.841.61%6,901,889
Jan 28, 20268.558.708.488.708.701.75%6,170,158
Jan 27, 20268.558.608.468.558.550.12%4,612,655
Jan 26, 20268.548.578.418.548.54-7,477,194
Jan 23, 20268.668.668.498.548.54-0.12%5,408,536
Jan 22, 20268.518.568.448.558.550.47%3,610,608
Jan 21, 20268.508.568.458.518.51-3,379,999
Jan 20, 20268.588.588.478.518.51-0.82%3,408,180
Jan 19, 20268.498.588.358.588.581.66%5,911,853
Jan 16, 20268.438.498.318.448.440.48%6,172,466
Jan 15, 20268.408.478.168.408.402.07%8,060,881
Jan 14, 20268.328.358.078.238.23-0.96%7,989,660
Jan 13, 20268.338.378.168.318.31-5,658,790
Jan 12, 20268.108.548.088.318.311.34%18,625,550
Jan 9, 20268.108.208.008.208.201.86%4,929,409
Jan 8, 20268.098.117.938.058.05-2,686,572
Jan 7, 20267.958.127.918.058.052.29%7,003,727
Jan 6, 20267.697.917.627.877.873.28%8,029,708
Jan 5, 20267.447.637.427.627.622.42%7,266,559
Jan 2, 20267.537.537.427.447.44-1.20%4,426,900
Dec 31, 20257.457.537.407.537.531.62%3,741,186
Dec 30, 20257.307.507.267.417.411.51%4,728,221
Dec 29, 20257.407.437.287.307.30-0.54%2,691,162
Dec 26, 20257.397.397.257.347.34-0.81%4,181,454
Dec 25, 20257.477.497.387.407.40-0.54%1,320,793
Dec 24, 20257.477.547.427.447.44-0.27%983,359
Dec 23, 20257.547.547.427.467.46-0.53%2,297,304
Dec 22, 20257.427.577.347.507.501.63%4,650,337
Dec 19, 20257.607.607.387.387.38-2.89%18,868,520
Dec 18, 20257.677.707.537.607.60-0.91%3,835,660
Dec 17, 20257.557.707.497.677.671.86%8,272,968
Dec 16, 20257.657.657.517.537.53-1.31%3,303,155
Dec 15, 20257.537.697.517.637.631.73%5,031,460
Dec 12, 20257.527.547.477.507.50-795,388
Dec 11, 20257.527.527.447.507.50-0.13%1,922,901
Dec 10, 20257.507.547.447.517.510.13%3,071,977
Dec 9, 20257.447.517.397.507.501.08%4,550,701
Dec 8, 20257.437.457.417.427.42-18,271,070
Dec 5, 20257.457.477.397.427.42-0.40%2,606,644
Dec 4, 20257.637.637.407.457.45-2.36%5,532,744
Dec 3, 20257.507.717.477.637.632.01%9,101,381
Dec 2, 20257.607.607.447.487.48-1.58%4,018,049
Dec 1, 20257.387.617.337.607.602.98%4,938,870
Nov 28, 20257.447.477.347.387.38-1.20%2,612,162
Nov 27, 20257.417.507.397.477.470.81%2,174,289
Nov 26, 20257.377.417.327.417.410.41%2,026,299
Nov 25, 20257.447.447.357.387.38-0.81%2,231,039
Nov 24, 20257.437.457.387.447.44-0.13%2,681,288
Nov 21, 20257.447.457.357.457.45-0.40%1,863,777
Nov 20, 20257.567.567.447.487.48-0.40%1,961,472
Nov 19, 20257.507.537.367.517.510.54%4,493,856
Nov 18, 20257.677.677.447.477.47-1.06%3,336,788
Nov 17, 20257.497.627.487.557.550.40%2,271,346
Nov 14, 20257.537.537.427.527.52-0.13%1,092,052
Nov 13, 20257.597.657.467.537.53-0.79%2,410,074
Nov 12, 20257.507.607.437.597.591.88%4,593,931
Nov 11, 20257.677.677.367.457.45-2.87%5,949,855
Nov 10, 20257.927.927.587.677.67-2.54%3,949,975
Nov 7, 20258.068.067.757.877.87-2.72%7,955,378
Nov 6, 20258.158.168.068.098.09-0.61%2,525,267
Nov 5, 20258.058.248.008.148.141.37%21,547,960
Nov 4, 20258.048.057.948.038.03-0.25%179,087,800
Nov 3, 20257.878.057.848.058.051.77%5,303,314
Oct 31, 20257.927.937.817.917.910.51%2,693,261
Oct 30, 20257.827.927.777.877.871.29%2,411,551
Oct 28, 20257.767.787.687.777.771.04%1,254,676
Oct 27, 20257.767.787.627.697.69-1.28%3,817,842
Oct 24, 20257.757.827.647.797.791.30%6,090,955
Oct 23, 20257.737.737.627.697.690.13%1,816,953
Oct 22, 20257.677.747.607.687.681.19%3,498,472
Oct 21, 20257.457.657.417.597.591.88%3,445,163
Oct 20, 20257.367.507.227.457.452.90%3,452,858
Oct 17, 20257.407.407.127.247.24-1.90%5,298,636