Akis Gayrimenkul Yatirim Ortakligi A.S. AKSGY
BIST · Türkei · Finanzen
₺9,37-0,08 (-0,85 %)
Markt geschlossen· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺9,37 | -0,85 % | ₺9,45 | ₺9,57 | ₺9,37 | 3,68M |
| 2026-09-30 | ₺9,45 | -1,66 % | ₺9,41 | ₺9,64 | ₺9,33 | 6,88M |
| 2026-09-29 | ₺9,61 | +2,78 % | ₺9,35 | ₺9,69 | ₺9,25 | 5,75M |
| 2026-09-28 | ₺9,35 | -0,64 % | ₺9,30 | ₺9,41 | ₺9,13 | 3,00M |
| 2026-09-25 | ₺9,41 | -0,63 % | ₺9,43 | ₺9,62 | ₺9,33 | 8,95M |
| 2026-09-24 | ₺9,47 | 0,00 % | ₺9,38 | ₺9,50 | ₺9,28 | 3,93M |
| 2026-09-23 | ₺9,47 | +0,64 % | ₺9,41 | ₺9,54 | ₺9,38 | 1,55M |
| 2026-09-22 | ₺9,41 | -0,84 % | ₺9,30 | ₺9,56 | ₺9,30 | 3,91M |
| 2026-09-21 | ₺9,49 | +2,37 % | ₺9,27 | ₺9,52 | ₺8,83 | 5,92M |
| 2026-09-18 | ₺9,27 | -3,03 % | ₺9,42 | ₺9,55 | ₺9,27 | 6,00M |
| 2026-09-17 | ₺9,56 | -0,52 % | ₺9,61 | ₺9,70 | ₺9,42 | 5,02M |
| 2026-09-16 | ₺9,61 | -2,83 % | ₺9,83 | ₺9,97 | ₺9,35 | 4,14M |
| 2026-09-15 | ₺9,89 | -1,10 % | ₺10,01 | ₺10,01 | ₺9,76 | 5,93M |
| 2026-09-14 | ₺10,00 | -1,96 % | ₺10,11 | ₺10,18 | ₺9,95 | 6,17M |
| 2026-09-11 | ₺10,20 | +2,72 % | ₺9,91 | ₺10,20 | ₺9,91 | 5,72M |
| 2026-09-10 | ₺9,93 | -0,80 % | ₺9,91 | ₺10,14 | ₺9,91 | 5,79M |
| 2026-09-09 | ₺10,01 | +1,42 % | ₺10,00 | ₺10,10 | ₺9,87 | 5,78M |
| 2026-09-08 | ₺9,87 | -0,10 % | ₺9,92 | ₺9,95 | ₺9,80 | 2,10M |
| 2026-09-07 | ₺9,88 | -0,80 % | ₺9,96 | ₺9,98 | ₺9,82 | 4,00M |
| 2026-09-04 | ₺9,96 | +0,10 % | ₺9,94 | ₺10,09 | ₺9,89 | 3,33M |
| 2026-09-03 | ₺9,95 | +0,51 % | ₺9,99 | ₺10,02 | ₺9,82 | 10,43M |
| 2026-09-02 | ₺9,90 | -0,70 % | ₺9,95 | ₺10,05 | ₺9,43 | 9,02M |
| 2026-09-01 | ₺9,97 | -0,40 % | ₺10,10 | ₺10,23 | ₺9,97 | 6,55M |
| 2026-08-31 | ₺10,01 | -0,99 % | ₺10,11 | ₺10,12 | ₺9,97 | 3,45M |
| 2026-08-28 | ₺10,11 | +0,20 % | ₺10,20 | ₺10,20 | ₺10,03 | 4,44M |
| 2026-08-27 | ₺10,09 | -2,23 % | ₺10,32 | ₺10,34 | ₺10,07 | 3,65M |
| 2026-08-26 | ₺10,32 | +0,98 % | ₺10,28 | ₺10,32 | ₺10,13 | 6,35M |
| 2026-08-25 | ₺10,22 | +1,09 % | ₺10,16 | ₺10,27 | ₺10,01 | 6,06M |
| 2026-08-24 | ₺10,11 | +1,30 % | ₺10,15 | ₺10,16 | ₺10,02 | 6,03M |
| 2026-08-21 | ₺9,98 | +0,20 % | ₺9,97 | ₺10,00 | ₺9,83 | 6,74M |
| 2026-08-20 | ₺9,96 | -0,90 % | ₺10,05 | ₺10,05 | ₺9,83 | 7,70M |
| 2026-08-19 | ₺10,05 | +0,90 % | ₺10,02 | ₺10,23 | ₺9,90 | 9,40M |
| 2026-08-18 | ₺9,96 | +2,36 % | ₺9,73 | ₺10,04 | ₺9,68 | 11,25M |
| 2026-08-17 | ₺9,73 | -0,71 % | ₺9,95 | ₺9,95 | ₺9,70 | 3,55M |
| 2026-08-14 | ₺9,80 | +1,34 % | ₺9,70 | ₺9,84 | ₺9,61 | 7,37M |
| 2026-08-13 | ₺9,67 | +0,31 % | ₺9,71 | ₺9,71 | ₺9,59 | 1,83M |
| 2026-08-12 | ₺9,64 | -0,72 % | ₺9,75 | ₺9,75 | ₺9,56 | 2,51M |
| 2026-08-11 | ₺9,71 | -0,72 % | ₺9,75 | ₺9,85 | ₺9,50 | 4,86M |
| 2026-08-10 | ₺9,78 | -0,31 % | ₺9,83 | ₺9,84 | ₺9,64 | 5,33M |
| 2026-08-07 | ₺9,81 | +0,51 % | ₺9,76 | ₺9,83 | ₺9,71 | 2,63M |
| 2026-08-06 | ₺9,76 | +0,31 % | ₺9,79 | ₺9,79 | ₺9,68 | 1,52M |
| 2026-08-05 | ₺9,73 | +0,72 % | ₺9,66 | ₺9,74 | ₺9,58 | 3,82M |
| 2026-08-04 | ₺9,66 | +0,62 % | ₺9,71 | ₺9,85 | ₺9,54 | 5,83M |
| 2026-08-03 | ₺9,60 | +3,23 % | ₺9,53 | ₺9,73 | ₺9,30 | 7,66M |
| 2026-07-31 | ₺9,30 | +1,09 % | ₺9,31 | ₺9,31 | ₺9,06 | 3,39M |
| 2026-07-30 | ₺9,20 | 0,00 % | ₺9,30 | ₺9,30 | ₺9,13 | 817,65K |
| 2026-07-29 | ₺9,20 | -1,29 % | ₺9,38 | ₺9,38 | ₺9,17 | 1,07M |
| 2026-07-28 | ₺9,32 | +1,41 % | ₺9,25 | ₺9,40 | ₺9,19 | 1,04M |
| 2026-07-27 | ₺9,19 | -1,82 % | ₺9,40 | ₺9,49 | ₺9,19 | 2,49M |
| 2026-07-24 | ₺9,36 | -1,78 % | ₺9,53 | ₺9,56 | ₺9,29 | 2,60M |
| 2026-07-23 | ₺9,53 | -0,63 % | ₺9,72 | ₺9,75 | ₺9,50 | 1,48M |
| 2026-07-22 | ₺9,59 | +0,21 % | ₺9,60 | ₺9,60 | ₺9,51 | 1,14M |
| 2026-07-21 | ₺9,57 | -0,93 % | ₺9,72 | ₺9,72 | ₺9,48 | 4,55M |
| 2026-07-20 | ₺9,66 | +0,31 % | ₺9,70 | ₺9,72 | ₺9,60 | 1,50M |
| 2026-07-17 | ₺9,63 | -0,21 % | ₺9,65 | ₺9,67 | ₺9,52 | 2,88M |
| 2026-07-16 | ₺9,65 | +0,73 % | ₺9,58 | ₺9,65 | ₺9,56 | 1,78M |
| 2026-07-14 | ₺9,58 | +0,52 % | ₺9,60 | ₺9,60 | ₺9,43 | 1,81M |
| 2026-07-13 | ₺9,53 | -1,35 % | ₺9,60 | ₺9,65 | ₺9,45 | 2,56M |
| 2026-07-10 | ₺9,66 | +2,99 % | ₺9,37 | ₺9,76 | ₺9,37 | 4,99M |
| 2026-07-09 | ₺9,38 | -0,21 % | ₺9,40 | ₺9,44 | ₺9,32 | 1,00M |
| 2026-07-08 | ₺9,40 | -1,88 % | ₺9,64 | ₺9,64 | ₺9,40 | 949,16K |
| 2026-07-07 | ₺9,58 | 0,00 % | ₺9,50 | ₺9,67 | ₺9,50 | 1,89M |
| 2026-07-06 | ₺9,58 | -0,31 % | ₺9,80 | ₺9,80 | ₺9,55 | 1,35M |
| 2026-07-03 | ₺9,61 | +0,63 % | ₺9,54 | ₺9,65 | ₺9,45 | 3,94M |
| 2026-07-02 | ₺9,55 | +0,42 % | ₺9,51 | ₺9,57 | ₺9,43 | 3,15M |
| 2026-07-01 | ₺9,51 | +1,17 % | ₺9,40 | ₺9,53 | ₺9,36 | 2,09M |
| 2026-06-30 | ₺9,40 | -0,95 % | ₺9,60 | ₺9,60 | ₺9,38 | 3,53M |
| 2026-06-29 | ₺9,49 | -3,16 % | ₺9,83 | ₺9,83 | ₺9,47 | 5,66M |
| 2026-06-26 | ₺9,80 | +0,10 % | ₺9,88 | ₺9,89 | ₺9,68 | 17,24M |
| 2026-06-25 | ₺9,79 | +0,62 % | ₺9,85 | ₺10,00 | ₺9,64 | 11,33M |
| 2026-06-24 | ₺9,73 | +3,95 % | ₺9,36 | ₺9,95 | ₺9,29 | 8,98M |
| 2026-06-23 | ₺9,36 | -0,74 % | ₺9,42 | ₺9,42 | ₺9,31 | 2,84M |
| 2026-06-22 | ₺9,43 | -0,11 % | ₺9,44 | ₺9,46 | ₺9,37 | 1,63M |
| 2026-06-19 | ₺9,44 | 0,00 % | ₺9,54 | ₺9,54 | ₺9,31 | 1,68M |
| 2026-06-18 | ₺9,44 | +1,29 % | ₺9,54 | ₺9,80 | ₺9,32 | 1,80M |
| 2026-06-17 | ₺9,32 | -0,43 % | ₺9,54 | ₺9,54 | ₺9,26 | 2,04M |
| 2026-06-16 | ₺9,36 | -0,32 % | ₺9,54 | ₺9,54 | ₺9,28 | 6,55M |
| 2026-06-15 | ₺9,39 | +2,96 % | ₺9,18 | ₺9,39 | ₺9,18 | 5,65M |
| 2026-06-12 | ₺9,12 | +0,66 % | ₺9,12 | ₺9,16 | ₺9,04 | 3,29M |
| 2026-06-11 | ₺9,06 | -1,09 % | ₺9,15 | ₺9,25 | ₺8,92 | 9,94M |
| 2026-06-10 | ₺9,16 | 0,00 % | ₺9,24 | ₺9,25 | ₺9,07 | 1,62M |
| 2026-06-09 | ₺9,16 | -0,22 % | ₺9,22 | ₺9,35 | ₺9,05 | 9,63M |
| 2026-06-08 | ₺9,18 | +0,11 % | ₺9,25 | ₺9,35 | ₺9,11 | 7,30M |
| 2026-06-05 | ₺9,17 | 0,00 % | ₺9,18 | ₺9,29 | ₺9,10 | 4,47M |
| 2026-06-04 | ₺9,17 | -0,76 % | ₺9,24 | ₺9,25 | ₺9,08 | 3,00M |
| 2026-06-03 | ₺9,24 | -0,11 % | ₺9,25 | ₺9,25 | ₺9,11 | 3,41M |
| 2026-06-02 | ₺9,25 | -0,11 % | ₺9,26 | ₺9,34 | ₺9,23 | 5,85M |
| 2026-06-01 | ₺9,26 | +0,33 % | ₺9,35 | ₺9,35 | ₺8,90 | 6,68M |
| 2026-05-29 | ₺9,23 | 0,00 % | ₺9,23 | ₺9,23 | ₺9,23 | 0 |
| 2026-05-28 | ₺9,23 | 0,00 % | ₺9,23 | ₺9,23 | ₺9,23 | 0 |