Akis Gayrimenkul Yatirim Ortakligi A.S. AKSGY
BIST · Türkiye · Finance
₺9.48+0.03 (+0.32%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺9.46 | +0.11% | ₺9.45 | ₺9.57 | ₺9.39 | 2.82M |
| 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 |