Skip to main content
Akdeniz Yatirim Holding A.S. (IST:AKYHO)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.540
-0.070 (-2.68%)
Last updated: Mar 9, 2026, 3:28 PM GMT+3

IST:AKYHO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.662.672.562.612.61-2.25%1,670,569
Mar 5, 20262.632.712.602.672.670.75%1,369,960
Mar 4, 20262.582.662.542.652.651.53%1,484,826
Mar 3, 20262.472.692.472.612.612.35%2,193,496
Mar 2, 20262.492.652.452.552.55-5.90%3,049,736
Feb 27, 20262.772.772.682.712.71-2.17%1,565,056
Feb 26, 20262.762.782.732.772.770.36%918,478
Feb 25, 20262.822.822.742.762.76-2.47%1,627,525
Feb 24, 20262.852.852.752.832.831.43%1,697,447
Feb 23, 20262.812.852.792.792.79-0.71%2,344,129
Feb 20, 20262.782.882.772.812.81-1.40%2,022,995
Feb 19, 20262.902.922.822.852.85-2.40%2,563,496
Feb 18, 20262.983.012.912.922.92-2.34%3,479,956
Feb 17, 20263.033.072.952.992.99-1.97%3,401,894
Feb 16, 20262.933.102.913.053.054.10%5,584,476
Feb 13, 20262.902.962.892.932.931.03%2,315,663
Feb 12, 20262.912.972.882.902.90-0.34%3,627,113
Feb 11, 20262.942.952.872.912.91-1.36%3,601,201
Feb 10, 20262.943.002.872.952.95-3,125,618
Feb 9, 20262.872.992.812.952.952.79%3,275,175
Feb 6, 20262.902.972.852.872.87-1.37%1,894,646
Feb 5, 20262.892.982.882.912.910.69%3,332,401
Feb 4, 20262.862.922.842.892.891.40%2,905,773
Feb 3, 20262.832.872.802.852.850.35%3,189,318
Feb 2, 20262.832.932.752.842.84-0.35%2,680,911
Jan 30, 20262.862.902.832.852.85-2.40%3,698,604
Jan 29, 20262.833.022.812.922.923.18%7,285,954
Jan 28, 20262.852.852.792.832.83-0.70%3,175,637
Jan 27, 20262.842.902.812.852.85-0.35%2,259,614
Jan 26, 20262.842.892.812.862.86-3,060,888
Jan 23, 20262.942.942.832.862.86-2.39%4,271,579
Jan 22, 20262.923.062.862.932.930.34%6,943,073
Jan 21, 20263.013.142.892.922.92-3.95%8,119,789
Jan 20, 20262.763.042.713.043.049.75%11,147,090
Jan 19, 20262.732.782.702.772.771.47%2,021,222
Jan 16, 20262.662.752.642.732.732.25%1,913,239
Jan 15, 20262.642.692.632.672.671.52%1,618,944
Jan 14, 20262.622.662.582.632.63-0.75%2,150,361
Jan 13, 20262.672.692.622.652.65-0.75%2,088,118
Jan 12, 20262.712.742.582.672.67-1.48%2,011,038
Jan 9, 20262.712.772.692.712.71-1,822,483
Jan 8, 20262.702.722.662.712.71-1,281,250
Jan 7, 20262.742.752.672.712.71-1.09%1,572,829
Jan 6, 20262.752.772.712.742.74-0.72%1,691,274
Jan 5, 20262.772.782.732.762.76-0.72%1,327,754
Jan 2, 20262.742.802.712.782.781.46%1,282,014
Dec 31, 20252.732.752.702.742.74-1,012,690
Dec 30, 20252.772.782.692.742.74-1.79%1,534,483
Dec 29, 20252.802.892.732.792.79-1.41%2,090,107
Dec 26, 20252.722.882.662.832.834.04%2,316,479
Dec 25, 20252.722.732.692.722.720.37%1,498,616
Dec 24, 20252.752.762.702.712.71-1.45%1,297,705
Dec 23, 20252.802.802.672.752.75-1.79%2,380,312
Dec 22, 20252.832.892.762.802.80-1.06%1,311,197
Dec 19, 20252.822.852.792.832.83-0.35%1,260,121
Dec 18, 20252.882.882.742.842.84-1.39%2,069,169
Dec 17, 20252.872.902.862.882.880.35%729,413
Dec 16, 20252.912.922.852.872.87-1.71%1,177,478
Dec 15, 20252.882.942.842.922.921.74%1,941,806
Dec 12, 20252.872.902.842.872.87-1,262,815
Dec 11, 20252.862.912.822.872.870.35%1,668,468
Dec 10, 20252.902.902.842.862.86-1.04%2,292,553
Dec 9, 20252.942.942.882.892.89-1.70%2,478,217
Dec 8, 20252.922.952.902.942.941.38%1,851,446
Dec 5, 20252.942.952.862.902.90-1.36%1,253,443
Dec 4, 20252.982.982.912.942.94-1.01%1,577,757
Dec 3, 20252.952.992.912.972.970.68%1,104,248
Dec 2, 20252.983.012.852.952.95-1.01%1,341,432
Dec 1, 20252.913.012.882.982.982.41%1,877,187
Nov 28, 20252.952.952.882.912.91-1.36%1,230,398
Nov 27, 20252.953.022.892.952.95-1,672,002
Nov 26, 20253.043.042.922.952.95-2.96%2,141,817
Nov 25, 20253.083.082.933.043.04-1.62%2,438,657
Nov 24, 20253.113.123.043.093.09-0.64%3,031,257
Nov 21, 20253.063.153.043.113.111.63%2,970,038
Nov 20, 20253.063.093.033.063.06-1,511,445
Nov 19, 20253.083.133.013.063.06-0.97%2,401,586
Nov 18, 20253.093.103.033.093.09-1,770,784
Nov 17, 20253.033.113.013.093.091.64%2,425,998
Nov 14, 20253.043.072.983.043.040.33%1,584,284
Nov 13, 20253.053.092.993.033.03-0.66%1,692,530
Nov 12, 20253.123.142.983.053.05-2.24%3,216,039
Nov 11, 20253.123.273.053.123.120.65%6,947,362
Nov 10, 20253.103.133.053.103.10-0.96%2,884,438
Nov 7, 20253.183.193.123.133.13-1.57%1,711,460
Nov 6, 20253.193.193.153.183.18-0.31%1,687,231
Nov 5, 20253.193.223.163.193.19-2,412,376
Nov 4, 20253.213.213.153.193.19-0.62%2,460,482
Nov 3, 20253.183.253.173.213.210.94%3,642,221
Oct 31, 20253.153.213.113.183.180.63%2,519,532
Oct 30, 20253.103.183.093.163.160.32%5,057,952
Oct 28, 20253.163.263.113.153.15-0.32%987,755
Oct 27, 20253.123.263.113.163.160.96%3,402,832
Oct 24, 20253.113.193.003.133.130.64%4,444,358
Oct 23, 20253.103.163.063.113.11-2,721,170
Oct 22, 20253.043.202.973.113.112.98%2,832,169
Oct 21, 20253.073.103.003.023.02-1.63%2,166,666
Oct 20, 20253.013.113.013.073.071.99%2,170,452
Oct 17, 20253.083.092.953.013.01-2.27%2,332,675
Oct 16, 20253.123.143.083.083.08-1.60%1,922,032