Skip to main content
Akis Gayrimenkul Yatirim Ortakligi A.S. (IST:AKSGY)
Turkey flag Turkey · Delayed Price · Currency is TRY
8.93
+0.11 (1.25%)
Apr 29, 2026, 2:04 PM GMT+3

IST:AKSGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.868.878.788.828.82-0.45%2,902,264
Apr 27, 20268.808.958.798.868.860.68%3,608,232
Apr 24, 20268.868.878.728.808.80-0.68%2,820,029
Apr 22, 20268.948.978.868.868.86-0.67%2,830,899
Apr 21, 20268.908.958.858.928.920.45%3,465,044
Apr 20, 20269.059.108.848.888.88-6.82%8,463,632
Apr 17, 20269.589.589.369.539.070.32%14,072,040
Apr 16, 20269.639.769.499.509.05-1.35%6,337,721
Apr 15, 20269.659.689.439.639.17-0.21%5,194,702
Apr 14, 20269.379.709.289.659.194.21%7,815,352
Apr 13, 20269.339.339.169.268.82-1.28%4,823,458
Apr 10, 20269.339.409.139.388.931.52%5,965,340
Apr 9, 20269.219.259.119.248.800.33%4,324,906
Apr 8, 20269.039.228.999.218.773.83%11,977,970
Apr 7, 20269.279.278.838.878.45-2.63%4,466,319
Apr 6, 20268.969.128.959.118.671.79%3,107,911
Apr 3, 20268.929.048.898.958.52-0.33%4,400,129
Apr 2, 20268.859.048.838.988.550.11%2,655,740
Apr 1, 20269.049.048.888.978.541.13%3,657,426
Mar 31, 20268.659.008.658.878.452.90%14,360,250
Mar 30, 20268.868.888.588.628.21-2.71%5,480,121
Mar 27, 20268.798.888.568.868.440.80%7,777,075
Mar 26, 20268.798.838.708.798.37-0.11%3,975,858
Mar 25, 20268.708.808.668.808.380.80%3,224,594
Mar 24, 20268.888.918.648.738.31-1.02%6,955,585
Mar 23, 20268.808.828.528.828.400.23%5,580,275
Mar 19, 20268.708.808.698.808.380.46%806,751
Mar 18, 20268.618.888.618.768.341.62%9,300,259
Mar 17, 20268.428.648.428.628.212.25%3,889,276
Mar 16, 20268.448.508.378.438.03-0.47%1,173,162
Mar 13, 20268.488.508.368.478.07-0.24%2,628,613
Mar 12, 20268.448.518.388.498.080.47%4,115,229
Mar 11, 20268.468.478.308.458.05-2,036,518
Mar 10, 20268.568.568.338.458.051.81%3,281,648
Mar 9, 20268.288.307.998.307.90-0.24%3,342,321
Mar 6, 20268.318.328.118.327.92-2,695,420
Mar 5, 20268.268.398.258.327.921.46%7,043,951
Mar 4, 20268.408.408.078.207.814.73%10,112,520
Mar 3, 20268.088.087.777.837.46-1.88%2,796,671
Mar 2, 20267.858.067.707.987.60-2.92%5,057,459
Feb 27, 20268.258.378.178.227.83-0.36%4,291,095
Feb 26, 20268.278.288.078.257.86-0.24%5,483,411
Feb 25, 20268.418.448.258.277.87-2.13%2,983,168
Feb 24, 20268.558.578.408.458.05-1.05%2,762,661
Feb 23, 20268.488.568.488.548.130.47%1,355,293
Feb 20, 20268.458.528.358.508.090.24%5,111,190
Feb 19, 20268.728.758.408.488.07-2.75%2,481,020
Feb 18, 20268.878.878.678.728.30-1.36%3,044,249
Feb 17, 20268.848.888.778.848.42-2,342,734
Feb 16, 20268.928.998.708.848.42-0.90%6,634,841
Feb 13, 20268.959.018.798.928.49-0.34%5,327,982
Feb 12, 20268.758.958.758.958.522.05%4,236,262
Feb 11, 20268.808.848.688.778.35-0.79%5,381,706
Feb 10, 20268.668.848.618.848.421.96%5,336,762
Feb 9, 20268.478.688.478.678.262.36%4,413,561
Feb 6, 20268.538.538.358.478.07-0.70%4,203,366
Feb 5, 20268.778.778.518.538.12-2.74%3,665,846
Feb 4, 20268.988.988.768.778.35-1.02%2,438,649
Feb 3, 20268.808.918.738.868.440.80%6,833,192
Feb 2, 20268.758.808.498.798.370.46%7,333,113
Jan 30, 20268.908.908.758.758.33-1.02%3,893,833
Jan 29, 20268.708.878.578.848.421.61%6,901,889
Jan 28, 20268.558.708.488.708.281.75%6,170,158
Jan 27, 20268.558.608.468.558.140.12%4,612,655
Jan 26, 20268.548.578.418.548.13-7,477,194
Jan 23, 20268.668.668.498.548.13-0.12%5,408,536
Jan 22, 20268.518.568.448.558.140.47%3,610,608
Jan 21, 20268.508.568.458.518.10-3,379,999
Jan 20, 20268.588.588.478.518.10-0.82%3,408,180
Jan 19, 20268.498.588.358.588.171.66%5,911,853
Jan 16, 20268.438.498.318.448.040.48%6,172,466
Jan 15, 20268.408.478.168.408.002.07%8,060,881
Jan 14, 20268.328.358.078.237.84-0.96%7,989,660
Jan 13, 20268.338.378.168.317.91-5,658,790
Jan 12, 20268.108.548.088.317.911.34%18,625,550
Jan 9, 20268.108.208.008.207.811.86%4,929,409
Jan 8, 20268.098.117.938.057.67-2,686,572
Jan 7, 20267.958.127.918.057.672.29%7,003,727
Jan 6, 20267.697.917.627.877.493.28%8,029,708
Jan 5, 20267.447.637.427.627.262.42%7,266,559
Jan 2, 20267.537.537.427.447.08-1.20%4,426,900
Dec 31, 20257.457.537.407.537.171.62%3,741,186
Dec 30, 20257.307.507.267.417.061.51%4,728,221
Dec 29, 20257.407.437.287.306.95-0.54%2,691,162
Dec 26, 20257.397.397.257.346.99-0.81%4,181,454
Dec 25, 20257.477.497.387.407.05-0.54%1,320,793
Dec 24, 20257.477.547.427.447.08-0.27%983,359
Dec 23, 20257.547.547.427.467.10-0.53%2,297,304
Dec 22, 20257.427.577.347.507.141.63%4,650,337
Dec 19, 20257.607.607.387.387.03-2.89%18,868,520
Dec 18, 20257.677.707.537.607.24-0.91%3,835,660
Dec 17, 20257.557.707.497.677.301.86%8,272,968
Dec 16, 20257.657.657.517.537.17-1.31%3,303,155
Dec 15, 20257.537.697.517.637.271.73%5,031,460
Dec 12, 20257.527.547.477.507.14-795,388
Dec 11, 20257.527.527.447.507.14-0.13%1,922,901
Dec 10, 20257.507.547.447.517.150.13%3,071,977
Dec 9, 20257.447.517.397.507.141.08%4,550,701
Dec 8, 20257.437.457.417.427.07-18,271,070
Dec 5, 20257.457.477.397.427.07-0.40%2,606,644