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

Istanbul - Istanbul Delayed Price. Currency in TRY
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20192.15002.19002.15002.17002.1700103,303
Jul 18, 20192.15002.17002.14002.15002.150087,202
Jul 17, 20192.20002.20002.12002.16002.160086,319
Jul 17, 20190.125554 Dividend
Jul 16, 20192.28002.32002.28002.29002.1644281,043
Jul 15, 20192.28002.28002.28002.28002.1550-
Jul 12, 20192.29002.32002.25002.28002.1550229,741
Jul 11, 20192.30002.30002.28002.29002.164431,487
Jul 10, 20192.29002.32002.27002.30002.173990,417
Jul 09, 20192.31002.32002.28002.28002.155059,035
Jul 08, 20192.30002.31002.28002.30002.173925,487
Jul 05, 20192.33002.35002.29002.31002.1833110,597
Jul 04, 20192.30002.36002.29002.31002.1833399,437
Jul 03, 20192.31002.34002.29002.33002.202366,711
Jul 02, 20192.32002.40002.31002.31002.183358,731
Jul 01, 20192.36002.36002.30002.31002.1833102,651
Jun 28, 20192.26002.30002.26002.30002.173975,439
Jun 27, 20192.29002.29002.27002.27002.145532,257
Jun 26, 20192.31002.31002.28002.29002.164418,934
Jun 25, 20192.32002.32002.28002.29002.164423,004
Jun 24, 20192.30002.40002.27002.32002.1928212,766
Jun 21, 20192.30002.32002.26002.26002.136148,469
Jun 20, 20192.27002.32002.26002.30002.173992,769
Jun 19, 20192.29002.31002.25002.25002.126621,225
Jun 18, 20192.28002.33002.28002.29002.164442,000
Jun 17, 20192.34002.34002.27002.28002.155046,636
Jun 14, 20192.37002.40002.31002.31002.183333,286
Jun 13, 20192.35002.44002.30002.37002.24011,344,303
Jun 12, 20192.25002.35002.22002.35002.2212283,920
Jun 11, 20192.23002.25002.21002.24002.1172149,903
Jun 10, 20192.23002.23002.18002.22002.09831,177,320
Jun 07, 20192.23002.23002.19002.22002.098380,935
Jun 06, 20192.20002.20002.20002.20002.0794-
Jun 05, 20192.20002.20002.20002.20002.0794-
Jun 04, 20192.20002.20002.20002.20002.0794-
Jun 03, 20192.20002.25002.18002.20002.079416,474
May 31, 20192.18002.22002.16002.20002.0794135,706
May 30, 20192.18002.19002.16002.17002.0510137,193
May 29, 20192.14002.18002.13002.18002.0605249,642
May 28, 20192.09002.20002.08002.15002.0321342,306
May 28, 20190.125554 Dividend
May 27, 20192.21002.24002.13002.16001.9229121,171
May 24, 20192.14002.21002.14002.19001.949666,964
May 23, 20192.13002.19002.08002.19001.949665,289
May 22, 20192.06002.21002.01002.15001.9140784,702
May 21, 20192.12002.14002.06002.08001.8517114,488
May 20, 20192.17002.17002.10002.11001.87842,259,959
May 17, 20192.22002.22002.16002.18001.940784,809
May 16, 20192.21002.25002.20002.20001.958571,969
May 15, 20192.26002.27002.20002.21001.967474,235
May 14, 20192.25002.29002.24002.26002.011966,403
May 13, 20192.32002.32002.23002.25002.003083,147
May 10, 20192.34002.35002.30002.31002.056453,167
May 09, 20192.37002.39002.32002.32002.0653103,385
May 08, 20192.39002.41002.37002.38002.1188111,558
May 07, 20192.42002.45002.35002.40002.136676,222
May 06, 20192.53002.53002.46002.46002.190049,864
May 03, 20192.61002.71002.49002.50002.2256349,482
May 02, 20192.46002.68002.42002.59002.30571,136,379
May 01, 20192.48002.48002.48002.48002.2078-
Apr 30, 20192.42002.48002.40002.48002.2078676,205
Apr 29, 20192.44002.45002.41002.42002.154421,563
Apr 26, 20192.43002.45002.43002.44002.172221,122
Apr 25, 20192.46002.46002.42002.43002.163337,434
Apr 24, 20192.46002.47002.45002.45002.181127,272
Apr 23, 20192.46002.46002.46002.46002.1900-
Apr 22, 20192.46002.47002.45002.46002.190017,261
Apr 19, 20192.47002.48002.45002.47002.1989102,632
Apr 18, 20192.50002.50002.46002.48002.207833,010
Apr 17, 20192.50002.51002.47002.49002.216764,373
Apr 16, 20192.50002.52002.49002.52002.243472,537
Apr 15, 20192.49002.50002.48002.50002.225615,248
Apr 12, 20192.51002.51002.45002.48002.207867,749
Apr 11, 20192.54002.54002.49002.52002.2434169,071
Apr 10, 20192.55002.59002.51002.53002.252361,958
Apr 09, 20192.55002.58002.52002.53002.252372,365
Apr 08, 20192.54002.56002.50002.55002.270175,034
Apr 05, 20192.56002.56002.52002.54002.261246,035
Apr 04, 20192.54002.56002.53002.55002.270121,438
Apr 03, 20192.57002.58002.53002.54002.261229,393
Apr 02, 20192.58002.58002.55002.57002.287920,594
Apr 01, 20192.63002.64002.59002.62002.332471,761
Mar 29, 20192.51002.70002.51002.59002.3057494,928
Mar 28, 20192.47002.54002.44002.49002.2167447,362
Mar 27, 20192.57002.58002.45002.47002.198946,356
Mar 26, 20192.58002.59002.57002.57002.287916,113
Mar 25, 20192.63002.64002.55002.56002.279080,511
Mar 22, 20192.69002.69002.61002.62002.3324123,990
Mar 21, 20192.68002.68002.64002.67002.376968,476
Mar 20, 20192.70002.70002.65002.67002.376958,554
Mar 19, 20192.70002.71002.67002.69002.394747,944
Mar 18, 20192.67002.69002.66002.69002.3947112,573
Mar 15, 20192.67002.69002.66002.67002.376921,789
Mar 14, 20192.65002.68002.64002.68002.385845,263
Mar 13, 20192.67002.67002.64002.64002.350269,894
Mar 12, 20192.64002.68002.64002.67002.376922,871
Mar 11, 20192.63002.69002.63002.66002.3680106,935
Mar 08, 20192.64002.69002.61002.62002.3324208,744
Mar 07, 20192.71002.72002.64002.64002.3502160,973
Mar 06, 20192.71002.73002.68002.71002.4125215,011
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...