AKSGY.IS - Akis Gayrimenkul Yatirim Ortakligi A.S.

Istanbul - Istanbul Delayed Price. Currency in TRY
DateOpenHighLowClose*Adj Close**Volume
May 17, 20192.22002.22002.16002.18002.180084,809
May 16, 20192.21002.25002.20002.20002.200071,969
May 15, 20192.26002.27002.20002.21002.210074,235
May 14, 20192.25002.29002.24002.26002.260066,403
May 13, 20192.32002.32002.23002.25002.250083,147
May 10, 20192.34002.35002.30002.31002.310053,167
May 09, 20192.37002.39002.32002.32002.3200103,385
May 08, 20192.39002.41002.37002.38002.3800111,558
May 07, 20192.42002.45002.35002.40002.400076,222
May 06, 20192.53002.53002.46002.46002.460049,864
May 03, 20192.61002.71002.49002.50002.5000349,482
May 02, 20192.46002.68002.42002.59002.59001,136,379
May 01, 20192.48002.48002.48002.48002.4800-
Apr 30, 20192.42002.48002.40002.48002.4800676,205
Apr 29, 20192.44002.45002.41002.42002.420021,563
Apr 26, 20192.43002.45002.43002.44002.440021,122
Apr 25, 20192.46002.46002.42002.43002.430037,434
Apr 24, 20192.46002.47002.45002.45002.450027,272
Apr 23, 20192.46002.46002.46002.46002.4600-
Apr 22, 20192.46002.47002.45002.46002.460017,261
Apr 19, 20192.47002.48002.45002.47002.4700102,632
Apr 18, 20192.50002.50002.46002.48002.480033,010
Apr 17, 20192.50002.51002.47002.49002.490064,373
Apr 16, 20192.50002.52002.49002.52002.520072,537
Apr 15, 20192.49002.50002.48002.50002.500015,248
Apr 12, 20192.51002.51002.45002.48002.480067,749
Apr 11, 20192.54002.54002.49002.52002.5200169,071
Apr 10, 20192.55002.59002.51002.53002.530061,958
Apr 09, 20192.55002.58002.52002.53002.530072,365
Apr 08, 20192.54002.56002.50002.55002.550075,034
Apr 05, 20192.56002.56002.52002.54002.540046,035
Apr 04, 20192.54002.56002.53002.55002.550021,438
Apr 03, 20192.57002.58002.53002.54002.540029,393
Apr 02, 20192.58002.58002.55002.57002.570020,594
Apr 01, 20192.63002.64002.59002.62002.620071,761
Mar 29, 20192.51002.70002.51002.59002.5900494,928
Mar 28, 20192.47002.54002.44002.49002.4900447,362
Mar 27, 20192.57002.58002.45002.47002.470046,356
Mar 26, 20192.58002.59002.57002.57002.570016,113
Mar 25, 20192.63002.64002.55002.56002.560080,511
Mar 22, 20192.69002.69002.61002.62002.6200123,990
Mar 21, 20192.68002.68002.64002.67002.670068,476
Mar 20, 20192.70002.70002.65002.67002.670058,554
Mar 19, 20192.70002.71002.67002.69002.690047,944
Mar 18, 20192.67002.69002.66002.69002.6900112,573
Mar 15, 20192.67002.69002.66002.67002.670021,789
Mar 14, 20192.65002.68002.64002.68002.680045,263
Mar 13, 20192.67002.67002.64002.64002.640069,894
Mar 12, 20192.64002.68002.64002.67002.670022,871
Mar 11, 20192.63002.69002.63002.66002.6600106,935
Mar 08, 20192.64002.69002.61002.62002.6200208,744
Mar 07, 20192.71002.72002.64002.64002.6400160,973
Mar 06, 20192.71002.73002.68002.71002.7100215,011
Mar 05, 20192.72002.73002.68002.68002.6800360,520
Mar 04, 20192.70002.86002.70002.74002.7400781,319
Mar 01, 20192.77002.78002.69002.69002.6900610,768
Feb 28, 20192.74002.76002.64002.70002.70001,205,740
Feb 27, 20192.72002.72002.70002.71002.710056,285
Feb 26, 20192.69002.72002.68002.71002.7100213,357
Feb 25, 20192.70002.73002.69002.70002.7000297,795
Feb 22, 20192.69002.71002.68002.70002.700079,776
Feb 21, 20192.69002.71002.67002.70002.7000134,195
Feb 20, 20192.69002.70002.65002.68002.680048,384
Feb 19, 20192.68002.70002.66002.68002.680038,099
Feb 18, 20192.73002.74002.68002.70002.7000116,159
Feb 15, 20192.62002.77002.61002.71002.7100618,549
Feb 14, 20192.64002.64002.61002.62002.620094,087
Feb 13, 20192.65002.66002.61002.64002.6400231,004
Feb 12, 20192.68002.69002.64002.66002.660077,681
Feb 11, 20192.66002.69002.66002.68002.680076,852
Feb 08, 20192.70002.74002.65002.65002.6500163,449
Feb 07, 20192.68002.74002.68002.70002.70001,117,632
Feb 06, 20192.67002.69002.64002.66002.6600101,506
Feb 05, 20192.61002.68002.61002.67002.6700155,312
Feb 04, 20192.58002.65002.58002.60002.600077,141
Feb 01, 20192.61002.61002.58002.58002.580027,989
Jan 31, 20192.61002.64002.60002.61002.610083,871
Jan 30, 20192.60002.65002.59002.61002.610095,975
Jan 29, 20192.61002.63002.60002.61002.6100112,076
Jan 28, 20192.64002.64002.60002.61002.610099,307
Jan 25, 20192.64002.65002.61002.62002.6200148,815
Jan 24, 20192.65002.66002.62002.64002.640035,663
Jan 23, 20192.67002.67002.62002.64002.6400170,159
Jan 22, 20192.61002.67002.61002.65002.6500149,268
Jan 21, 20192.63002.64002.60002.62002.620067,904
Jan 18, 20192.63002.68002.62002.64002.6400233,856
Jan 17, 20192.64002.66002.61002.64002.640081,835
Jan 16, 20192.65002.83002.65002.65002.6500531,225
Jan 15, 20192.60002.63002.60002.63002.630042,239
Jan 14, 20192.62002.63002.58002.60002.6000158,766
Jan 11, 20192.67002.68002.64002.65002.650049,089
Jan 10, 20192.59002.70002.59002.67002.6700899,800
Jan 09, 20192.60002.62002.55002.59002.5900629,857
Jan 08, 20192.58002.62002.56002.60002.600098,504
Jan 07, 20192.58002.59002.54002.58002.5800104,786
Jan 04, 20192.53002.57002.51002.55002.550093,035
Jan 03, 20192.54002.58002.53002.54002.540033,131
Jan 02, 20192.57002.59002.52002.55002.550041,212
Jan 01, 20192.56002.56002.56002.56002.5600-
Dec 31, 20182.55002.59002.52002.56002.560081,489
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...