Akdeniz Yatirim Holding A.S. (IST:AKYHO)
Turkey
· Delayed Price · Currency is TRY 2.900
-0.040 (-1.36%)
At close: Dec 5, 2025
IST:AKYHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.94 | 2.95 | 2.86 | 2.90 | 2.90 | -1.36% | 1,253,443 |
| Dec 4, 2025 | 2.98 | 2.98 | 2.91 | 2.94 | 2.94 | -1.01% | 1,577,757 |
| Dec 3, 2025 | 2.95 | 2.99 | 2.91 | 2.97 | 2.97 | 0.68% | 1,104,248 |
| Dec 2, 2025 | 2.98 | 3.01 | 2.85 | 2.95 | 2.95 | -1.01% | 1,341,432 |
| Dec 1, 2025 | 2.91 | 3.01 | 2.88 | 2.98 | 2.98 | 2.41% | 1,877,187 |
| Nov 28, 2025 | 2.95 | 2.95 | 2.88 | 2.91 | 2.91 | -1.36% | 1,230,398 |
| Nov 27, 2025 | 2.95 | 3.02 | 2.89 | 2.95 | 2.95 | - | 1,672,002 |
| Nov 26, 2025 | 3.04 | 3.04 | 2.92 | 2.95 | 2.95 | -2.96% | 2,141,817 |
| Nov 25, 2025 | 3.08 | 3.08 | 2.93 | 3.04 | 3.04 | -1.62% | 2,438,657 |
| Nov 24, 2025 | 3.11 | 3.12 | 3.04 | 3.09 | 3.09 | -0.64% | 3,031,257 |
| Nov 21, 2025 | 3.06 | 3.15 | 3.04 | 3.11 | 3.11 | 1.63% | 2,970,038 |
| Nov 20, 2025 | 3.06 | 3.09 | 3.03 | 3.06 | 3.06 | - | 1,511,445 |
| Nov 19, 2025 | 3.08 | 3.13 | 3.01 | 3.06 | 3.06 | -0.97% | 2,401,586 |
| Nov 18, 2025 | 3.09 | 3.10 | 3.03 | 3.09 | 3.09 | - | 1,770,784 |
| Nov 17, 2025 | 3.03 | 3.11 | 3.01 | 3.09 | 3.09 | 1.64% | 2,425,998 |
| Nov 14, 2025 | 3.04 | 3.07 | 2.98 | 3.04 | 3.04 | 0.33% | 1,584,284 |
| Nov 13, 2025 | 3.05 | 3.09 | 2.99 | 3.03 | 3.03 | -0.66% | 1,692,530 |
| Nov 12, 2025 | 3.12 | 3.14 | 2.98 | 3.05 | 3.05 | -2.24% | 3,216,039 |
| Nov 11, 2025 | 3.12 | 3.27 | 3.05 | 3.12 | 3.12 | 0.65% | 6,947,362 |
| Nov 10, 2025 | 3.10 | 3.13 | 3.05 | 3.10 | 3.10 | -0.96% | 2,884,438 |
| Nov 7, 2025 | 3.18 | 3.19 | 3.12 | 3.13 | 3.13 | -1.57% | 1,711,460 |
| Nov 6, 2025 | 3.19 | 3.19 | 3.15 | 3.18 | 3.18 | -0.31% | 1,687,231 |
| Nov 5, 2025 | 3.19 | 3.22 | 3.16 | 3.19 | 3.19 | - | 2,412,376 |
| Nov 4, 2025 | 3.21 | 3.21 | 3.15 | 3.19 | 3.19 | -0.62% | 2,460,482 |
| Nov 3, 2025 | 3.18 | 3.25 | 3.17 | 3.21 | 3.21 | 0.94% | 3,642,221 |
| Oct 31, 2025 | 3.15 | 3.21 | 3.11 | 3.18 | 3.18 | 0.63% | 2,519,532 |
| Oct 30, 2025 | 3.10 | 3.18 | 3.09 | 3.16 | 3.16 | 0.32% | 5,057,952 |
| Oct 28, 2025 | 3.16 | 3.26 | 3.11 | 3.15 | 3.15 | -0.32% | 987,755 |
| Oct 27, 2025 | 3.12 | 3.26 | 3.11 | 3.16 | 3.16 | 0.96% | 3,402,832 |
| Oct 24, 2025 | 3.11 | 3.19 | 3.00 | 3.13 | 3.13 | 0.64% | 4,444,358 |
| Oct 23, 2025 | 3.10 | 3.16 | 3.06 | 3.11 | 3.11 | - | 2,721,170 |
| Oct 22, 2025 | 3.04 | 3.20 | 2.97 | 3.11 | 3.11 | 2.98% | 2,832,169 |
| Oct 21, 2025 | 3.07 | 3.10 | 3.00 | 3.02 | 3.02 | -1.63% | 2,166,666 |
| Oct 20, 2025 | 3.01 | 3.11 | 3.01 | 3.07 | 3.07 | 1.99% | 2,170,452 |
| Oct 17, 2025 | 3.08 | 3.09 | 2.95 | 3.01 | 3.01 | -2.27% | 2,332,675 |
| Oct 16, 2025 | 3.12 | 3.14 | 3.08 | 3.08 | 3.08 | -1.60% | 1,922,032 |
| Oct 15, 2025 | 3.11 | 3.16 | 3.09 | 3.13 | 3.13 | 0.64% | 2,293,412 |
| Oct 14, 2025 | 3.23 | 3.24 | 3.07 | 3.11 | 3.11 | -4.01% | 3,058,505 |
| Oct 13, 2025 | 3.30 | 3.30 | 3.19 | 3.24 | 3.24 | -2.99% | 3,522,261 |
| Oct 10, 2025 | 3.25 | 3.34 | 3.23 | 3.34 | 3.34 | 2.45% | 2,567,962 |
| Oct 9, 2025 | 3.23 | 3.35 | 3.21 | 3.26 | 3.26 | - | 2,422,226 |
| Oct 8, 2025 | 3.29 | 3.34 | 3.23 | 3.26 | 3.26 | -0.91% | 2,176,609 |
| Oct 7, 2025 | 3.30 | 3.37 | 3.23 | 3.29 | 3.29 | - | 2,798,043 |
| Oct 6, 2025 | 3.27 | 3.39 | 3.27 | 3.29 | 3.29 | 0.61% | 2,833,656 |
| Oct 3, 2025 | 3.31 | 3.31 | 3.24 | 3.27 | 3.27 | -1.51% | 1,961,543 |
| Oct 2, 2025 | 3.41 | 3.45 | 3.24 | 3.32 | 3.32 | -3.21% | 3,004,923 |
| Oct 1, 2025 | 3.41 | 3.50 | 3.36 | 3.43 | 3.43 | 0.29% | 2,407,943 |
| Sep 30, 2025 | 3.48 | 3.53 | 3.37 | 3.42 | 3.42 | -1.72% | 2,295,597 |
| Sep 29, 2025 | 3.50 | 3.55 | 3.44 | 3.48 | 3.48 | -0.57% | 1,717,235 |
| Sep 26, 2025 | 3.50 | 3.53 | 3.47 | 3.50 | 3.50 | -0.57% | 2,269,573 |
| Sep 25, 2025 | 3.62 | 3.62 | 3.52 | 3.52 | 3.52 | -3.30% | 3,048,167 |
| Sep 24, 2025 | 3.58 | 3.72 | 3.50 | 3.64 | 3.64 | 0.28% | 5,412,205 |
| Sep 23, 2025 | 3.67 | 3.71 | 3.60 | 3.63 | 3.63 | -2.16% | 4,646,048 |
| Sep 22, 2025 | 3.72 | 3.81 | 3.65 | 3.71 | 3.71 | -0.27% | 5,276,477 |
| Sep 19, 2025 | 3.56 | 3.90 | 3.50 | 3.72 | 3.72 | 4.20% | 12,274,780 |
| Sep 18, 2025 | 3.46 | 4.01 | 3.32 | 3.57 | 3.57 | -2.99% | 10,232,590 |
| Sep 17, 2025 | 3.50 | 3.74 | 3.50 | 3.68 | 3.68 | 8.24% | 11,031,490 |
| Sep 16, 2025 | 3.36 | 3.50 | 3.30 | 3.40 | 3.40 | 0.89% | 4,458,449 |
| Sep 15, 2025 | 3.23 | 3.43 | 3.16 | 3.37 | 3.37 | 4.33% | 2,829,952 |
| Sep 12, 2025 | 3.28 | 3.29 | 3.20 | 3.23 | 3.23 | -1.82% | 2,244,231 |
| Sep 11, 2025 | 3.35 | 3.36 | 3.29 | 3.29 | 3.29 | -2.08% | 2,636,481 |
| Sep 10, 2025 | 3.37 | 3.38 | 3.31 | 3.36 | 3.36 | -0.30% | 2,380,835 |
| Sep 9, 2025 | 3.36 | 3.39 | 3.33 | 3.37 | 3.37 | 0.60% | 2,439,652 |
| Sep 8, 2025 | 3.39 | 3.41 | 3.27 | 3.35 | 3.35 | -2.90% | 2,789,975 |
| Sep 5, 2025 | 3.60 | 3.61 | 3.42 | 3.45 | 3.45 | -2.54% | 2,808,668 |
| Sep 4, 2025 | 3.38 | 3.55 | 3.37 | 3.54 | 3.54 | 5.67% | 4,822,856 |
| Sep 3, 2025 | 3.41 | 3.41 | 3.32 | 3.35 | 3.35 | -2.33% | 3,833,245 |
| Sep 2, 2025 | 3.46 | 3.48 | 3.26 | 3.43 | 3.43 | -0.58% | 5,142,519 |
| Sep 1, 2025 | 3.47 | 3.49 | 3.42 | 3.45 | 3.45 | -0.58% | 2,825,684 |
| Aug 29, 2025 | 3.51 | 3.51 | 3.44 | 3.47 | 3.47 | -1.70% | 2,264,033 |
| Aug 28, 2025 | 3.53 | 3.55 | 3.47 | 3.53 | 3.53 | -0.28% | 2,400,809 |
| Aug 27, 2025 | 3.61 | 3.62 | 3.50 | 3.54 | 3.54 | -2.21% | 3,112,285 |
| Aug 26, 2025 | 3.67 | 3.77 | 3.55 | 3.62 | 3.62 | -0.82% | 5,112,674 |
| Aug 25, 2025 | 3.51 | 3.74 | 3.46 | 3.65 | 3.65 | 5.19% | 6,836,046 |
| Aug 22, 2025 | 3.53 | 3.53 | 3.43 | 3.47 | 3.47 | -1.70% | 3,377,005 |
| Aug 21, 2025 | 3.54 | 3.58 | 3.47 | 3.53 | 3.53 | -0.56% | 3,881,578 |
| Aug 20, 2025 | 3.46 | 3.59 | 3.46 | 3.55 | 3.55 | 2.60% | 4,549,032 |
| Aug 19, 2025 | 3.50 | 3.51 | 3.45 | 3.46 | 3.46 | -1.42% | 6,098,192 |
| Aug 18, 2025 | 3.65 | 3.65 | 3.47 | 3.51 | 3.51 | -3.84% | 6,428,435 |
| Aug 15, 2025 | 3.70 | 3.74 | 3.63 | 3.65 | 3.65 | -1.35% | 5,037,122 |
| Aug 14, 2025 | 3.70 | 3.84 | 3.65 | 3.70 | 3.70 | - | 5,408,692 |
| Aug 13, 2025 | 3.85 | 3.85 | 3.68 | 3.70 | 3.70 | -3.90% | 6,877,867 |
| Aug 12, 2025 | 3.98 | 4.00 | 3.77 | 3.85 | 3.85 | -3.27% | 7,156,401 |
| Aug 11, 2025 | 3.80 | 4.07 | 3.80 | 3.98 | 3.98 | 5.29% | 10,213,090 |
| Aug 8, 2025 | 3.85 | 3.97 | 3.73 | 3.78 | 3.78 | -1.82% | 7,058,305 |
| Aug 7, 2025 | 3.56 | 3.94 | 3.48 | 3.85 | 3.85 | 6.94% | 12,033,430 |
| Aug 6, 2025 | 3.46 | 3.60 | 3.38 | 3.60 | 3.60 | 4.05% | 8,527,950 |
| Aug 5, 2025 | 3.49 | 3.55 | 3.43 | 3.46 | 3.46 | -0.86% | 5,146,992 |
| Aug 4, 2025 | 3.40 | 3.55 | 3.35 | 3.49 | 3.49 | 2.35% | 7,116,197 |
| Aug 1, 2025 | 3.41 | 3.45 | 3.32 | 3.41 | 3.41 | 0.29% | 5,729,629 |
| Jul 31, 2025 | 3.44 | 3.44 | 3.30 | 3.40 | 3.40 | -2.02% | 6,422,970 |
| Jul 30, 2025 | 3.57 | 3.57 | 3.38 | 3.47 | 3.47 | -3.61% | 7,955,575 |
| Jul 29, 2025 | 3.54 | 3.66 | 3.46 | 3.60 | 3.60 | 1.41% | 6,753,421 |
| Jul 28, 2025 | 3.54 | 3.76 | 3.44 | 3.55 | 3.55 | -1.11% | 8,797,451 |
| Jul 25, 2025 | 3.33 | 3.60 | 3.21 | 3.59 | 3.59 | 7.49% | 12,892,960 |
| Jul 24, 2025 | 3.25 | 3.46 | 3.24 | 3.34 | 3.34 | -0.60% | 6,757,584 |
| Jul 23, 2025 | 3.52 | 3.53 | 3.34 | 3.36 | 3.36 | -6.15% | 9,100,348 |
| Jul 22, 2025 | 3.45 | 3.70 | 3.30 | 3.58 | 3.58 | 5.92% | 14,324,490 |
| Jul 21, 2025 | 3.09 | 3.38 | 3.07 | 3.38 | 3.38 | 9.74% | 10,234,550 |
| Jul 18, 2025 | 3.11 | 3.12 | 3.01 | 3.08 | 3.08 | -1.60% | 9,000,152 |