Akfen Insaat Turizm ve Ticaret Anonim Sirketi (IST:AKFIS)
Turkey
· Delayed Price · Currency is TRY 21.34
+0.06 (0.28%)
At close: Dec 5, 2025
IST:AKFIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.30 | 21.46 | 21.16 | 21.34 | 21.34 | 0.28% | 1,536,654 |
| Dec 4, 2025 | 21.34 | 21.48 | 21.22 | 21.28 | 21.28 | -0.19% | 1,680,483 |
| Dec 3, 2025 | 21.54 | 21.70 | 21.28 | 21.32 | 21.32 | -0.65% | 2,277,523 |
| Dec 2, 2025 | 21.64 | 21.84 | 21.40 | 21.46 | 21.46 | -0.83% | 2,022,189 |
| Dec 1, 2025 | 21.34 | 21.74 | 21.24 | 21.64 | 21.64 | 1.50% | 1,352,543 |
| Nov 28, 2025 | 21.66 | 21.96 | 21.18 | 21.32 | 21.32 | -1.84% | 2,732,842 |
| Nov 27, 2025 | 21.52 | 21.80 | 21.46 | 21.72 | 21.72 | 1.50% | 1,810,942 |
| Nov 26, 2025 | 21.80 | 22.14 | 21.40 | 21.40 | 21.40 | -1.47% | 3,922,448 |
| Nov 25, 2025 | 22.10 | 22.24 | 21.70 | 21.72 | 21.72 | -1.09% | 3,245,923 |
| Nov 24, 2025 | 21.80 | 22.22 | 21.74 | 21.96 | 21.96 | 0.46% | 2,755,686 |
| Nov 21, 2025 | 22.18 | 22.20 | 21.80 | 21.86 | 21.86 | -1.62% | 2,302,851 |
| Nov 20, 2025 | 22.32 | 23.30 | 22.12 | 22.22 | 22.22 | -0.09% | 8,087,661 |
| Nov 19, 2025 | 22.32 | 22.56 | 22.24 | 22.24 | 22.24 | -0.36% | 1,917,749 |
| Nov 18, 2025 | 22.76 | 22.86 | 22.18 | 22.32 | 22.32 | -1.93% | 3,318,922 |
| Nov 17, 2025 | 22.28 | 23.10 | 22.16 | 22.76 | 22.76 | 2.52% | 3,737,272 |
| Nov 14, 2025 | 22.00 | 22.38 | 21.62 | 22.20 | 22.20 | 0.82% | 3,504,292 |
| Nov 13, 2025 | 22.34 | 22.52 | 22.00 | 22.02 | 22.02 | -0.90% | 1,866,870 |
| Nov 12, 2025 | 22.88 | 22.92 | 22.22 | 22.22 | 22.22 | -2.11% | 2,740,973 |
| Nov 11, 2025 | 24.34 | 24.34 | 22.32 | 22.70 | 22.70 | -6.04% | 4,142,396 |
| Nov 10, 2025 | 24.72 | 24.78 | 24.10 | 24.16 | 24.16 | -2.19% | 2,409,274 |
| Nov 7, 2025 | 26.42 | 26.44 | 24.36 | 24.70 | 24.70 | -6.51% | 4,103,358 |
| Nov 6, 2025 | 27.04 | 27.10 | 26.40 | 26.42 | 26.42 | -1.93% | 2,370,566 |
| Nov 5, 2025 | 26.68 | 27.16 | 26.18 | 26.94 | 26.94 | 0.97% | 3,296,082 |
| Nov 4, 2025 | 26.80 | 26.86 | 26.12 | 26.68 | 26.68 | - | 4,530,622 |
| Nov 3, 2025 | 25.80 | 26.68 | 25.64 | 26.68 | 26.68 | 3.73% | 5,486,889 |
| Oct 31, 2025 | 25.00 | 25.74 | 24.48 | 25.72 | 25.72 | 3.54% | 5,959,355 |
| Oct 30, 2025 | 24.02 | 25.40 | 24.02 | 24.84 | 24.84 | 3.33% | 5,110,424 |
| Oct 28, 2025 | 24.24 | 24.42 | 24.04 | 24.04 | 24.04 | -0.83% | 1,309,851 |
| Oct 27, 2025 | 24.68 | 24.96 | 24.16 | 24.24 | 24.24 | -1.46% | 2,680,207 |
| Oct 24, 2025 | 24.04 | 25.20 | 23.76 | 24.60 | 24.60 | 2.76% | 9,181,630 |
| Oct 23, 2025 | 24.82 | 25.00 | 23.92 | 23.94 | 23.94 | -1.80% | 9,118,037 |
| Oct 22, 2025 | 22.26 | 24.38 | 22.06 | 24.38 | 24.38 | 9.92% | 12,452,700 |
| Oct 21, 2025 | 23.64 | 24.02 | 22.18 | 22.18 | 22.18 | -6.02% | 12,345,510 |
| Oct 20, 2025 | 22.84 | 24.46 | 22.84 | 23.60 | 23.60 | 3.60% | 11,292,900 |
| Oct 17, 2025 | 21.70 | 23.66 | 21.52 | 22.78 | 22.78 | 4.88% | 12,129,830 |
| Oct 16, 2025 | 21.04 | 21.80 | 20.92 | 21.72 | 21.72 | 3.13% | 4,344,643 |
| Oct 15, 2025 | 20.98 | 21.12 | 20.86 | 21.06 | 21.06 | 0.57% | 2,671,336 |
| Oct 14, 2025 | 21.48 | 21.58 | 20.80 | 20.94 | 20.94 | -2.15% | 1,688,037 |
| Oct 13, 2025 | 21.70 | 21.82 | 21.28 | 21.40 | 21.40 | -2.73% | 2,662,998 |
| Oct 10, 2025 | 22.00 | 22.16 | 21.90 | 22.00 | 22.00 | - | 1,183,941 |
| Oct 9, 2025 | 22.06 | 22.28 | 21.94 | 22.00 | 22.00 | 0.27% | 1,523,734 |
| Oct 8, 2025 | 22.40 | 22.50 | 21.94 | 21.94 | 21.94 | -1.70% | 1,509,566 |
| Oct 7, 2025 | 22.24 | 22.56 | 22.10 | 22.32 | 22.32 | 0.27% | 1,629,162 |
| Oct 6, 2025 | 22.38 | 22.54 | 22.10 | 22.26 | 22.26 | -0.09% | 1,828,302 |
| Oct 3, 2025 | 22.62 | 22.68 | 22.28 | 22.28 | 22.28 | -1.07% | 1,659,071 |
| Oct 2, 2025 | 22.92 | 23.08 | 22.42 | 22.52 | 22.52 | -1.75% | 1,758,397 |
| Oct 1, 2025 | 22.92 | 23.04 | 22.46 | 22.92 | 22.92 | -0.43% | 2,150,545 |
| Sep 30, 2025 | 22.88 | 23.74 | 22.86 | 23.02 | 23.02 | 0.96% | 3,644,909 |
| Sep 29, 2025 | 23.40 | 23.56 | 22.80 | 22.80 | 22.80 | -2.73% | 1,583,684 |
| Sep 26, 2025 | 23.72 | 23.82 | 23.42 | 23.44 | 23.44 | -1.18% | 1,744,045 |