AKHAN Historical data - Akhan Un Fabrikasi Ve Tarim Urunleri Gida Sanayi Ticaret Anonim Sirketi | Makkler

AKHAN Historical data - Akhan Un Fabrikasi Ve Tarim Urunleri Gida Sanayi Ticaret Anonim Sirketi | Makkler

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	₺25.00	0.00%	₺24.46	₺25.60	₺24.02	2.41M
2026-09-30	₺25.00	-8.22%	₺28.00	₺28.18	₺24.90	1.69M
2026-09-29	₺27.24	+4.77%	₺26.00	₺27.24	₺24.90	1.74M
2026-09-28	₺26.00	-5.93%	₺28.26	₺29.48	₺26.00	5.83M
2026-09-25	₺27.64	+9.94%	₺25.28	₺27.64	₺25.14	987.03K
2026-09-24	₺25.14	-2.78%	₺26.20	₺26.84	₺23.60	2.86M
2026-09-23	₺25.86	-3.51%	₺27.14	₺27.62	₺25.80	1.20M
2026-09-22	₺26.80	-1.40%	₺27.18	₺27.42	₺26.26	1.47M
2026-09-21	₺27.18	-2.93%	₺27.40	₺28.00	₺25.20	2.30M
2026-09-18	₺28.00	-7.89%	₺30.40	₺30.58	₺27.44	3.34M
2026-09-17	₺30.40	-0.26%	₺27.96	₺33.04	₺27.96	2.54M
2026-09-16	₺30.48	-5.46%	₺32.04	₺32.16	₺29.02	3.43M
2026-09-15	₺32.24	-3.07%	₺33.24	₺33.24	₺30.14	6.23M
2026-09-14	₺33.26	-8.43%	₺36.18	₺36.20	₺32.74	4.56M
2026-09-11	₺36.32	-3.20%	₺38.00	₺38.14	₺36.20	1.52M
2026-09-10	₺37.52	+0.37%	₺37.90	₺38.30	₺37.30	1.06M
2026-09-09	₺37.38	-2.25%	₺39.00	₺39.00	₺37.16	1.87M
2026-09-08	₺38.24	-1.44%	₺41.20	₺41.20	₺37.98	1.92M
2026-09-07	₺38.80	-3.00%	₺40.50	₺40.64	₺38.80	2.41M
2026-09-04	₺40.00	+4.71%	₺38.20	₺40.50	₺36.70	3.71M
2026-09-03	₺38.20	-4.60%	₺40.10	₺40.48	₺38.16	3.34M
2026-09-02	₺40.04	-0.89%	₺40.50	₺41.26	₺40.04	1.23M
2026-09-01	₺40.40	-2.74%	₺41.54	₺41.54	₺40.12	2.65M
2026-08-31	₺41.54	+2.82%	₺40.36	₺42.00	₺40.24	2.64M
2026-08-28	₺40.40	0.00%	₺40.42	₺41.20	₺40.40	1.44M
2026-08-27	₺40.40	+0.35%	₺40.74	₺40.88	₺40.30	1.36M
2026-08-26	₺40.26	-0.35%	₺40.62	₺40.94	₺40.04	1.74M
2026-08-25	₺40.40	-1.46%	₺41.00	₺41.40	₺40.24	1.25M
2026-08-24	₺41.00	-2.75%	₺42.20	₺42.64	₺40.94	1.59M
2026-08-21	₺42.16	+0.91%	₺42.12	₺42.46	₺40.82	2.03M
2026-08-20	₺41.78	+2.50%	₺40.68	₺42.32	₺40.68	2.47M
2026-08-19	₺40.76	+1.49%	₺40.26	₺41.22	₺40.00	1.97M
2026-08-18	₺40.16	-0.30%	₺40.48	₺41.28	₺40.12	2.36M
2026-08-17	₺40.28	-5.18%	₺42.14	₺42.20	₺40.20	3.56M
2026-08-14	₺42.48	+1.58%	₺41.88	₺43.48	₺41.88	2.56M
2026-08-13	₺41.82	+1.55%	₺41.54	₺42.70	₺41.12	2.70M
2026-08-12	₺41.18	+0.88%	₺41.32	₺41.94	₺40.30	2.14M
2026-08-11	₺40.82	-0.68%	₺41.18	₺42.56	₺40.32	3.03M
2026-08-10	₺41.10	-2.61%	₺42.20	₺42.66	₺41.10	2.44M
2026-08-07	₺42.20	+1.01%	₺41.66	₺44.10	₺41.66	4.85M
2026-08-06	₺41.78	+4.40%	₺40.06	₺42.20	₺39.88	4.93M
2026-08-05	₺40.02	-3.15%	₺41.00	₺42.08	₺40.02	4.32M
2026-08-04	₺41.32	-4.92%	₺44.38	₺44.48	₺40.30	8.82M
2026-08-03	₺43.46	-9.57%	₺48.06	₺49.70	₺43.26	14.86M
2026-07-31	₺48.06	+9.98%	₺43.70	₺48.06	₺43.20	12.43M
2026-07-30	₺43.70	+2.63%	₺42.50	₺44.28	₺41.68	4.06M
2026-07-29	₺42.58	-2.56%	₺44.06	₺44.50	₺42.22	4.13M
2026-07-28	₺43.70	+4.45%	₺41.86	₺43.74	₺41.72	7.17M
2026-07-27	₺41.84	+4.18%	₺40.30	₺42.18	₺39.96	6.70M
2026-07-24	₺40.16	-2.71%	₺41.52	₺41.66	₺40.16	3.19M
2026-07-23	₺41.28	-7.24%	₺44.60	₺45.42	₺40.76	7.49M
2026-07-22	₺44.50	-2.03%	₺45.50	₺48.50	₺43.60	17.00M
2026-07-21	₺45.42	+9.98%	₺41.36	₺45.42	₺41.34	9.06M
2026-07-20	₺41.30	+1.67%	₺40.60	₺42.90	₺38.96	6.35M
2026-07-17	₺40.62	+4.15%	₺39.00	₺41.52	₺38.80	7.68M
2026-07-16	₺39.00	+5.12%	₺37.18	₺40.10	₺37.18	10.03M
2026-07-14	₺37.10	+3.11%	₺35.96	₺38.08	₺35.64	4.06M
2026-07-13	₺35.98	-1.53%	₺36.60	₺36.88	₺35.98	2.75M
2026-07-10	₺36.54	+2.93%	₺35.50	₺37.00	₺35.08	3.09M
2026-07-09	₺35.50	-0.28%	₺35.30	₺36.50	₺35.00	5.36M
2026-07-08	₺35.60	+5.01%	₺33.76	₺36.56	₺33.20	6.14M
2026-07-07	₺33.90	-0.41%	₺33.60	₺35.00	₺33.60	4.05M
2026-07-06	₺34.04	-1.50%	₺34.04	₺34.90	₺33.94	2.33M
2026-07-03	₺34.56	+1.95%	₺33.98	₺34.56	₺33.70	4.94M
2026-07-02	₺33.90	+1.86%	₺33.46	₺34.38	₺33.38	3.03M
2026-07-01	₺33.28	-0.30%	₺33.30	₺33.68	₺32.70	4.34M
2026-06-30	₺33.38	-0.24%	₺33.46	₺33.90	₺33.26	2.61M
2026-06-29	₺33.46	-3.91%	₺34.90	₺34.92	₺33.40	3.17M
2026-06-26	₺34.82	+3.02%	₺33.84	₺34.98	₺33.54	3.05M
2026-06-25	₺33.80	-0.76%	₺34.08	₺34.44	₺33.40	3.14M
2026-06-24	₺34.06	+1.07%	₺33.88	₺34.44	₺33.42	4.08M
2026-06-23	₺33.70	+1.81%	₺32.78	₺33.84	₺32.78	3.63M
2026-06-22	₺33.10	-0.06%	₺33.12	₺33.66	₺32.90	3.02M
2026-06-19	₺33.12	-0.96%	₺33.44	₺33.56	₺32.80	4.17M
2026-06-18	₺33.44	-0.65%	₺33.78	₺34.14	₺33.34	4.24M
2026-06-17	₺33.66	-3.83%	₺35.10	₺35.14	₺33.58	7.98M
2026-06-16	₺35.00	+0.63%	₺34.72	₺35.28	₺34.40	6.54M
2026-06-15	₺34.78	+3.20%	₺34.10	₺35.48	₺33.44	13.62M
2026-06-12	₺33.70	-1.12%	₺34.10	₺35.36	₺33.42	11.48M
2026-06-11	₺34.08	+3.21%	₺33.06	₺35.50	₺33.06	22.63M
2026-06-10	₺33.02	+1.29%	₺32.56	₺34.10	₺31.74	16.64M
2026-06-09	₺32.60	+3.62%	₺31.66	₺33.42	₺30.86	14.28M
2026-06-08	₺31.46	+0.96%	₺31.10	₺32.36	₺30.40	7.73M
2026-06-05	₺31.16	+2.43%	₺30.66	₺31.28	₺29.94	7.09M
2026-06-04	₺30.42	-2.00%	₺31.30	₺32.02	₺30.42	7.58M
2026-06-03	₺31.04	-0.45%	₺31.18	₺31.18	₺30.36	7.54M
2026-06-02	₺31.18	+0.91%	₺30.90	₺31.20	₺29.86	9.40M
2026-06-01	₺30.90	+5.68%	₺29.70	₺31.82	₺29.50	12.36M
2026-05-29	₺29.24	0.00%	₺29.24	₺29.24	₺29.24	0
2026-05-28	₺29.24	0.00%	₺29.24	₺29.24	₺29.24	0