AKFGY
AKFEN GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. (AKFGY)
2.440
₺
-0.070 (%-2.79)
AKFGY: AKFEN GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for AKFEN GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş..
Historical Chart
Loading chart...
Average
OPEN 2.3905
CLOSE 2.3868
Low
LOW 1.6719
High
HIGH 3.1547
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 2.0699 | 2.0899 | 2.06 | 2.0799 |
| 01/02/2025 | 2.0899 | 2.1496 | 2.0799 | 2.1197 |
| 01/05/2025 | 2.1297 | 2.2391 | 2.1297 | 2.2192 |
| 01/06/2025 | 2.2093 | 2.2192 | 2.1595 | 2.1695 |
| 01/07/2025 | 2.1695 | 2.1794 | 2.1098 | 2.1098 |
| 01/08/2025 | 2.1197 | 2.1695 | 2.1197 | 2.1595 |
| 01/09/2025 | 2.1695 | 2.2093 | 2.1297 | 2.1396 |
| 01/12/2025 | 2.1396 | 2.1496 | 2.0799 | 2.0899 |
| 01/13/2025 | 2.0998 | 2.1396 | 2.0799 | 2.0998 |
| 01/14/2025 | 2.1098 | 2.1098 | 2.05 | 2.0699 |
| 01/15/2025 | 2.0899 | 2.1098 | 2.06 | 2.0998 |
| 01/16/2025 | 2.0998 | 2.1197 | 2.0699 | 2.1098 |
| 01/19/2025 | 2.1197 | 2.1496 | 2.0998 | 2.1098 |
| 01/20/2025 | 2.1197 | 2.1197 | 2.0699 | 2.0799 |
| 01/21/2025 | 2.0899 | 2.0998 | 2.06 | 2.0699 |
| 01/22/2025 | 2.0799 | 2.1894 | 2.0699 | 2.0899 |
| 01/23/2025 | 2.0998 | 2.1098 | 2.0799 | 2.0899 |
| 01/26/2025 | 2.0799 | 2.0899 | 2.0401 | 2.05 |
| 01/27/2025 | 2.06 | 2.0699 | 2.05 | 2.06 |
| 01/28/2025 | 2.06 | 2.0699 | 2.0003 | 2.0003 |
| 01/29/2025 | 2.0102 | 2.0202 | 1.9804 | 1.9903 |
| 01/30/2025 | 1.9903 | 2.0102 | 1.9704 | 1.9804 |
| 02/02/2025 | 1.9605 | 1.9605 | 1.9306 | 1.9306 |
| 02/03/2025 | 1.9505 | 1.9605 | 1.9107 | 1.9406 |
| 02/04/2025 | 1.9406 | 1.9406 | 1.8709 | 1.8908 |
| 02/05/2025 | 1.9107 | 1.9207 | 1.8908 | 1.9107 |
| 02/06/2025 | 1.9107 | 1.9306 | 1.8908 | 1.9306 |
| 02/09/2025 | 1.9306 | 1.9406 | 1.8908 | 1.9008 |
| 02/10/2025 | 1.9008 | 1.9306 | 1.8908 | 1.9207 |
| 02/11/2025 | 1.9207 | 1.9306 | 1.8809 | 1.8908 |
| 02/12/2025 | 1.9207 | 1.9505 | 1.9107 | 1.9207 |
| 02/13/2025 | 1.9207 | 1.9306 | 1.8809 | 1.9008 |
| 02/16/2025 | 1.9107 | 1.9306 | 1.9008 | 1.9306 |
| 02/17/2025 | 1.9406 | 1.9406 | 1.8908 | 1.9107 |
| 02/18/2025 | 1.9207 | 1.9207 | 1.8809 | 1.8809 |
| 02/19/2025 | 1.8908 | 1.9207 | 1.8809 | 1.9008 |
| 02/20/2025 | 1.9008 | 1.9107 | 1.8411 | 1.8709 |
| 02/23/2025 | 1.8809 | 1.9008 | 1.8709 | 1.8809 |
| 02/24/2025 | 1.8809 | 1.8908 | 1.8411 | 1.8411 |
| 02/25/2025 | 1.8411 | 1.851 | 1.8212 | 1.8411 |
| 02/26/2025 | 1.8411 | 1.8709 | 1.8311 | 1.861 |
| 02/27/2025 | 1.861 | 1.8709 | 1.8411 | 1.851 |
| 03/02/2025 | 1.861 | 1.9107 | 1.851 | 1.8709 |
| 03/03/2025 | 1.8709 | 1.8809 | 1.851 | 1.861 |
| 03/04/2025 | 1.8709 | 1.9107 | 1.861 | 1.9107 |
| 03/05/2025 | 1.9107 | 1.9704 | 1.9107 | 1.9605 |
| 03/06/2025 | 1.9804 | 1.9903 | 1.9505 | 1.9704 |
| 03/09/2025 | 1.9704 | 1.9804 | 1.9306 | 1.9406 |
| 03/10/2025 | 1.9406 | 1.9605 | 1.9107 | 1.9505 |
| 03/11/2025 | 1.9605 | 1.9704 | 1.9406 | 1.9505 |
| 03/12/2025 | 1.9605 | 2.0202 | 1.9605 | 2.0102 |
| 03/13/2025 | 2.0202 | 2.0401 | 2.0102 | 2.0301 |
| 03/16/2025 | 2.0401 | 2.0799 | 2.0202 | 2.0699 |
| 03/17/2025 | 2.0699 | 2.0799 | 2.0202 | 2.0699 |
| 03/18/2025 | 1.9903 | 1.9903 | 1.8809 | 1.9008 |
| 03/19/2025 | 1.8908 | 1.9505 | 1.851 | 1.8809 |
| 03/20/2025 | 1.8809 | 1.8908 | 1.7515 | 1.7714 |
| 03/23/2025 | 1.7813 | 1.8212 | 1.6719 | 1.7415 |
| 03/24/2025 | 1.7813 | 1.9107 | 1.7714 | 1.8709 |
| 03/25/2025 | 1.8709 | 1.9505 | 1.851 | 1.9107 |
| 03/26/2025 | 1.9207 | 1.9605 | 1.9107 | 1.9306 |
| 03/27/2025 | 1.9207 | 1.9704 | 1.8709 | 1.9505 |
| 04/01/2025 | 1.9406 | 2.0202 | 1.9306 | 2.0003 |
| 04/02/2025 | 2.0003 | 2.0202 | 1.9704 | 1.9704 |
| 04/03/2025 | 1.9605 | 1.9804 | 1.9207 | 1.9207 |
| 04/06/2025 | 1.8908 | 1.9107 | 1.851 | 1.8908 |
| 04/07/2025 | 1.9107 | 1.9207 | 1.8908 | 1.8908 |
| 04/08/2025 | 1.8809 | 1.9107 | 1.861 | 1.861 |
| 04/09/2025 | 1.9008 | 1.9306 | 1.8809 | 1.9008 |
| 04/10/2025 | 1.9008 | 1.9207 | 1.8809 | 1.8908 |
| 04/13/2025 | 1.9107 | 1.9306 | 1.9008 | 1.9008 |
| 04/14/2025 | 1.9107 | 1.9207 | 1.8809 | 1.8809 |
| 04/15/2025 | 1.8908 | 1.8908 | 1.851 | 1.861 |
| 04/16/2025 | 1.861 | 1.8809 | 1.851 | 1.8709 |
| 04/17/2025 | 1.8709 | 1.8809 | 1.8411 | 1.851 |
| 04/20/2025 | 1.861 | 1.8809 | 1.851 | 1.861 |
| 04/21/2025 | 1.8709 | 1.9107 | 1.861 | 1.8709 |
| 04/23/2025 | 1.8809 | 1.9008 | 1.861 | 1.8908 |
| 04/24/2025 | 1.8908 | 1.9306 | 1.8908 | 1.9008 |
| 04/27/2025 | 1.9107 | 1.9207 | 1.8709 | 1.8709 |
| 04/28/2025 | 1.8709 | 1.8908 | 1.8411 | 1.851 |
| 04/29/2025 | 1.851 | 1.9207 | 1.851 | 1.9107 |
| 05/01/2025 | 1.9306 | 1.9903 | 1.9107 | 1.9903 |
| 05/04/2025 | 2.0003 | 2.0699 | 1.9605 | 2.05 |
| 05/05/2025 | 2.06 | 2.0799 | 2.0301 | 2.0699 |
| 05/06/2025 | 2.0699 | 2.1396 | 2.05 | 2.0998 |
| 05/07/2025 | 2.1098 | 2.1297 | 2.0202 | 2.1197 |
| 05/08/2025 | 2.1197 | 2.1695 | 2.1098 | 2.1595 |
| 05/11/2025 | 2.2093 | 2.2292 | 2.1496 | 2.1993 |
| 05/12/2025 | 2.1894 | 2.2093 | 2.1496 | 2.1695 |
| 05/13/2025 | 2.1695 | 2.1993 | 2.1595 | 2.1794 |
| 05/14/2025 | 2.1894 | 2.1894 | 2.1197 | 2.1595 |
| 05/15/2025 | 2.1595 | 2.2093 | 2.1396 | 2.2093 |
| 05/19/2025 | 2.2093 | 2.2192 | 2.1297 | 2.1695 |
| 05/20/2025 | 2.1695 | 2.1794 | 2.1396 | 2.1595 |
| 05/21/2025 | 2.1695 | 2.1695 | 2.0799 | 2.1297 |
| 05/22/2025 | 2.1197 | 2.1396 | 2.0998 | 2.1396 |
| 05/25/2025 | 2.1396 | 2.2093 | 2.1098 | 2.1695 |
| 05/26/2025 | 2.1595 | 2.1894 | 2.1297 | 2.1396 |
| 05/27/2025 | 2.1396 | 2.1595 | 2.0899 | 2.0998 |
| 05/28/2025 | 2.1197 | 2.1297 | 2.0799 | 2.0899 |
| 05/29/2025 | 2.0899 | 2.0998 | 2.0003 | 2.0003 |
| 06/01/2025 | 2.0003 | 2.0102 | 1.8709 | 1.8809 |
| 06/02/2025 | 1.8908 | 1.9306 | 1.8908 | 1.9207 |
| 06/03/2025 | 1.9207 | 1.9704 | 1.9107 | 1.9704 |
| 06/04/2025 | 1.9704 | 2.0401 | 1.9505 | 2.0202 |
| 06/09/2025 | 2.0202 | 2.1496 | 2.0202 | 2.1396 |
| 06/10/2025 | 2.1595 | 2.2093 | 2.1197 | 2.1894 |
| 06/11/2025 | 2.1794 | 2.1794 | 2.0899 | 2.1098 |
| 06/12/2025 | 2.0202 | 2.0401 | 1.9306 | 1.9903 |
| 06/15/2025 | 1.9903 | 2.06 | 1.9605 | 2.05 |
| 06/16/2025 | 2.05 | 2.1496 | 2.0401 | 2.06 |
| 06/17/2025 | 2.0401 | 2.06 | 2.0003 | 2.0202 |
| 06/18/2025 | 2.0202 | 2.0899 | 1.9704 | 1.9804 |
| 06/19/2025 | 2.0003 | 2.0799 | 2.0003 | 2.05 |
| 06/22/2025 | 2.0301 | 2.1297 | 2.0003 | 2.0899 |
| 06/23/2025 | 2.1396 | 2.2988 | 2.1396 | 2.2988 |
| 06/24/2025 | 2.3884 | 2.5078 | 2.3585 | 2.3585 |
| 06/25/2025 | 2.3585 | 2.4382 | 2.3386 | 2.3585 |
| 06/26/2025 | 2.3585 | 2.4083 | 2.3088 | 2.3884 |
| 06/29/2025 | 2.4083 | 2.6272 | 2.3984 | 2.5476 |
| 06/30/2025 | 2.5576 | 2.677 | 2.5277 | 2.6173 |
| 07/01/2025 | 2.6471 | 2.7069 | 2.5874 | 2.6969 |
| 07/02/2025 | 2.7268 | 2.7467 | 2.677 | 2.7168 |
| 07/03/2025 | 2.7168 | 2.7268 | 2.6272 | 2.6571 |
| 07/06/2025 | 2.6173 | 2.876 | 2.5974 | 2.8263 |
| 07/07/2025 | 2.8263 | 2.886 | 2.7268 | 2.8462 |
| 07/08/2025 | 2.8362 | 2.9059 | 2.8064 | 2.8462 |
| 07/09/2025 | 2.8561 | 2.8561 | 2.7268 | 2.7666 |
| 07/10/2025 | 2.7765 | 2.7765 | 2.6073 | 2.6372 |
| 07/13/2025 | 2.6571 | 2.7865 | 2.6571 | 2.677 |
| 07/15/2025 | 2.6969 | 2.8064 | 2.6969 | 2.7467 |
| 07/16/2025 | 2.7765 | 2.8959 | 2.7765 | 2.876 |
| 07/17/2025 | 2.886 | 2.9059 | 2.8163 | 2.8362 |
| 07/20/2025 | 2.8561 | 2.9656 | 2.8561 | 2.9158 |
| 07/21/2025 | 2.9258 | 3.0054 | 2.8263 | 2.876 |
| 07/22/2025 | 2.8959 | 2.9258 | 2.8362 | 2.876 |
| 07/23/2025 | 2.886 | 3.1248 | 2.8462 | 2.9955 |
| 07/24/2025 | 3.0154 | 3.0751 | 2.9855 | 3.0054 |
| 07/27/2025 | 3.0054 | 3.0552 | 2.9556 | 2.9556 |
| 07/28/2025 | 2.9656 | 3.0452 | 2.8661 | 2.9457 |
| 07/29/2025 | 2.9556 | 3.0253 | 2.876 | 2.9258 |
| 07/30/2025 | 2.9357 | 2.9756 | 2.8959 | 2.9059 |
| 07/31/2025 | 2.9158 | 2.9457 | 2.8959 | 2.9059 |
| 08/03/2025 | 2.9158 | 2.9556 | 2.886 | 2.8959 |
| 08/04/2025 | 2.9059 | 2.9158 | 2.8362 | 2.8561 |
| 08/05/2025 | 2.8561 | 2.876 | 2.7964 | 2.8561 |
| 08/06/2025 | 2.8661 | 2.9556 | 2.8561 | 2.886 |
| 08/07/2025 | 2.8959 | 2.9656 | 2.8362 | 2.8959 |
| 08/10/2025 | 2.9258 | 2.9756 | 2.886 | 2.9457 |
| 08/11/2025 | 2.9457 | 3.1248 | 2.9059 | 2.9059 |
| 08/12/2025 | 2.9158 | 2.9258 | 2.8661 | 2.886 |
| 08/13/2025 | 2.886 | 2.9457 | 2.886 | 2.9158 |
| 08/14/2025 | 2.9158 | 2.9656 | 2.886 | 2.9457 |
| 08/17/2025 | 2.9556 | 3.0552 | 2.9457 | 3.0054 |
| 08/18/2025 | 3.0054 | 3.0253 | 2.9258 | 2.9357 |
| 08/19/2025 | 2.9457 | 3.085 | 2.9357 | 2.9656 |
| 08/20/2025 | 2.9855 | 3.0353 | 2.9656 | 2.9756 |
| 08/21/2025 | 2.9855 | 3.0552 | 2.9556 | 2.9855 |
| 08/24/2025 | 3.0353 | 3.0651 | 2.9955 | 3.0154 |
| 08/25/2025 | 3.0154 | 3.0353 | 2.9756 | 2.9756 |
| 08/26/2025 | 2.9855 | 3.1547 | 2.9756 | 2.9756 |
| 08/27/2025 | 2.9855 | 3.0154 | 2.9457 | 3.0154 |
| 08/28/2025 | 3.0154 | 3.0751 | 2.9756 | 3.0452 |
| 08/31/2025 | 3.0452 | 3.085 | 2.9955 | 3.0253 |
| 09/01/2025 | 3.0353 | 3.0751 | 2.7566 | 2.7765 |
| 09/02/2025 | 2.7865 | 2.7964 | 2.6471 | 2.7367 |
| 09/03/2025 | 2.7467 | 2.7964 | 2.7367 | 2.7566 |
| 09/04/2025 | 2.7765 | 2.8163 | 2.6969 | 2.6969 |
| 09/07/2025 | 2.6471 | 2.6571 | 2.5576 | 2.6073 |
| 09/08/2025 | 2.6073 | 2.7168 | 2.5874 | 2.6272 |
| 09/09/2025 | 2.6372 | 2.6571 | 2.5974 | 2.6272 |
| 09/10/2025 | 2.6272 | 2.687 | 2.5874 | 2.6372 |
| 09/11/2025 | 2.6372 | 2.6372 | 2.5576 | 2.5675 |
| 09/14/2025 | 2.5775 | 2.7069 | 2.5476 | 2.6969 |
| 09/15/2025 | 2.7069 | 2.7666 | 2.6372 | 2.7367 |
| 09/16/2025 | 2.7367 | 2.7566 | 2.6969 | 2.7168 |
| 09/17/2025 | 2.7268 | 2.7765 | 2.667 | 2.677 |
| 09/18/2025 | 2.6969 | 2.7566 | 2.667 | 2.7467 |
| 09/21/2025 | 2.7765 | 2.8163 | 2.7367 | 2.7467 |
| 09/22/2025 | 2.7367 | 2.7367 | 2.667 | 2.677 |
| 09/23/2025 | 2.687 | 2.6969 | 2.5775 | 2.6173 |
| 09/24/2025 | 2.6272 | 2.7168 | 2.6272 | 2.6969 |
| 09/25/2025 | 2.687 | 2.7566 | 2.677 | 2.6969 |
| 09/28/2025 | 2.687 | 2.7964 | 2.677 | 2.7069 |
| 09/29/2025 | 2.7168 | 2.7367 | 2.6272 | 2.6471 |
| 09/30/2025 | 2.6571 | 2.7168 | 2.5974 | 2.677 |
| 10/01/2025 | 2.687 | 2.7069 | 2.6471 | 2.667 |
| 10/02/2025 | 2.677 | 2.687 | 2.5974 | 2.6073 |
| 10/05/2025 | 2.6173 | 2.6372 | 2.5675 | 2.5675 |
| 10/06/2025 | 2.5775 | 2.5974 | 2.5476 | 2.5775 |
| 10/07/2025 | 2.5874 | 2.6173 | 2.5277 | 2.5277 |
| 10/08/2025 | 2.5476 | 2.5974 | 2.5178 | 2.5277 |
| 10/09/2025 | 2.5377 | 2.5775 | 2.5377 | 2.5576 |
| 10/12/2025 | 2.5277 | 2.5675 | 2.4879 | 2.5277 |
| 10/13/2025 | 2.5277 | 2.5476 | 2.4581 | 2.468 |
| 10/14/2025 | 2.468 | 2.5178 | 2.468 | 2.4979 |
| 10/15/2025 | 2.4979 | 2.5277 | 2.4481 | 2.4581 |
| 10/16/2025 | 2.4581 | 2.4979 | 2.3884 | 2.4481 |
| 10/19/2025 | 2.4581 | 2.667 | 2.4282 | 2.6173 |
| 10/20/2025 | 2.6173 | 2.6372 | 2.4879 | 2.4879 |
| 10/21/2025 | 2.5078 | 2.5277 | 2.4581 | 2.4979 |
| 10/22/2025 | 2.4979 | 2.5178 | 2.4382 | 2.4481 |
| 10/23/2025 | 2.4481 | 2.5476 | 2.4481 | 2.5178 |
| 10/26/2025 | 2.5078 | 2.5377 | 2.4879 | 2.4979 |
| 10/27/2025 | 2.5078 | 2.5277 | 2.4879 | 2.4879 |
| 10/29/2025 | 2.4979 | 2.5974 | 2.4979 | 2.5377 |
| 10/30/2025 | 2.5476 | 2.7367 | 2.5476 | 2.687 |
| 11/02/2025 | 2.7069 | 2.8064 | 2.7069 | 2.7765 |
| 11/03/2025 | 2.8064 | 2.8263 | 2.7367 | 2.7765 |
| 11/04/2025 | 2.7865 | 2.8362 | 2.7566 | 2.8064 |
| 11/05/2025 | 2.8263 | 2.8561 | 2.7467 | 2.7765 |
| 11/06/2025 | 2.7765 | 2.7964 | 2.7268 | 2.7367 |
| 11/09/2025 | 2.7467 | 2.7666 | 2.7069 | 2.7168 |
| 11/10/2025 | 2.7168 | 2.7268 | 2.5675 | 2.6372 |
| 11/11/2025 | 2.6471 | 2.687 | 2.6272 | 2.6571 |
| 11/12/2025 | 2.6571 | 2.7069 | 2.6571 | 2.677 |
| 11/13/2025 | 2.667 | 2.677 | 2.6073 | 2.6372 |
| 11/16/2025 | 2.6571 | 2.7467 | 2.6571 | 2.7168 |
| 11/17/2025 | 2.7168 | 2.7367 | 2.6571 | 2.7168 |
| 11/18/2025 | 2.7268 | 2.7566 | 2.687 | 2.6969 |
| 11/19/2025 | 2.7069 | 2.7367 | 2.6571 | 2.677 |
| 11/20/2025 | 2.677 | 2.7367 | 2.6372 | 2.7069 |
| 11/23/2025 | 2.7069 | 2.7666 | 2.6969 | 2.7367 |
| 11/24/2025 | 2.7467 | 2.7566 | 2.677 | 2.687 |
| 11/25/2025 | 2.6969 | 2.7268 | 2.667 | 2.667 |
| 11/26/2025 | 2.687 | 2.7467 | 2.687 | 2.6969 |
| 11/27/2025 | 2.6969 | 2.7069 | 2.6372 | 2.667 |
| 11/30/2025 | 2.6571 | 2.7268 | 2.6571 | 2.7168 |
| 12/01/2025 | 2.7168 | 2.7268 | 2.677 | 2.7069 |
| 12/02/2025 | 2.7268 | 2.7566 | 2.7069 | 2.7069 |
| 12/03/2025 | 2.7168 | 2.7268 | 2.6571 | 2.6571 |
| 12/04/2025 | 2.6571 | 2.7069 | 2.6471 | 2.667 |
| 12/07/2025 | 2.687 | 2.7566 | 2.687 | 2.7467 |
| 12/08/2025 | 2.7566 | 2.7666 | 2.6969 | 2.7268 |
| 12/09/2025 | 2.7268 | 2.7566 | 2.687 | 2.7367 |
| 12/10/2025 | 2.7367 | 2.7964 | 2.7268 | 2.7467 |
| 12/11/2025 | 2.7467 | 2.8064 | 2.7467 | 2.7467 |
| 12/14/2025 | 2.7467 | 2.7865 | 2.7367 | 2.7566 |
| 12/15/2025 | 2.7666 | 2.7765 | 2.687 | 2.6969 |
| 12/16/2025 | 2.7069 | 2.7168 | 2.677 | 2.6969 |
| 12/17/2025 | 2.6969 | 2.7168 | 2.687 | 2.6969 |
| 12/18/2025 | 2.6969 | 2.7069 | 2.667 | 2.7069 |
| 12/21/2025 | 2.7069 | 2.7069 | 2.6571 | 2.687 |
| 12/22/2025 | 2.687 | 2.7268 | 2.667 | 2.6969 |
| 12/23/2025 | 2.6969 | 2.8263 | 2.6969 | 2.8163 |
| 12/24/2025 | 2.8163 | 2.8959 | 2.8064 | 2.8362 |
| 12/25/2025 | 2.8462 | 2.9059 | 2.8163 | 2.8362 |
| 12/28/2025 | 2.8462 | 2.8561 | 2.7566 | 2.7566 |
| 12/29/2025 | 2.7467 | 2.8064 | 2.5277 | 2.5576 |
| 12/30/2025 | 2.5675 | 2.5874 | 2.4879 | 2.5576 |