AKFGY
AKFEN GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
15:10:00
2.81 ₺
+0.010 (%+0.36)
Previous Close: 2.8·
Volatility: 1.790
Day Low₺2.77
Day High₺2.82
Market Data
Spot Rate
B:2.81
A:2.82
Week over week (WoW)
+1.08%
Month over month (MoM)
+1.08%
Year to date (YTD)
+9.34%
Year over year (YoY)
+38.42%
AKFGY: AKFEN GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.3759
CLOSE 0.3765
Low
LOW 0.2555
High
HIGH 0.85
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.3056 | 0.3185 | 0.3 | 0.3167 |
| 01/02/2019 | 0.3167 | 0.3204 | 0.3056 | 0.3185 |
| 01/03/2019 | 0.3185 | 0.3241 | 0.3148 | 0.3241 |
| 01/06/2019 | 0.3241 | 0.3241 | 0.3148 | 0.3241 |
| 01/07/2019 | 0.3204 | 0.3334 | 0.3056 | 0.3148 |
| 01/08/2019 | 0.3056 | 0.3204 | 0.3056 | 0.3204 |
| 01/09/2019 | 0.3241 | 0.3241 | 0.313 | 0.3222 |
| 01/10/2019 | 0.3167 | 0.3315 | 0.313 | 0.3315 |
| 01/13/2019 | 0.3296 | 0.3334 | 0.3241 | 0.3315 |
| 01/14/2019 | 0.3315 | 0.3315 | 0.326 | 0.326 |
| 01/15/2019 | 0.3241 | 0.3334 | 0.3241 | 0.3296 |
| 01/16/2019 | 0.3296 | 0.3352 | 0.2963 | 0.3037 |
| 01/17/2019 | 0.3074 | 0.3093 | 0.2926 | 0.2963 |
| 01/20/2019 | 0.2982 | 0.3019 | 0.2926 | 0.2945 |
| 01/21/2019 | 0.2963 | 0.3 | 0.2945 | 0.2963 |
| 01/22/2019 | 0.2982 | 0.3019 | 0.2926 | 0.2982 |
| 01/23/2019 | 0.3 | 0.3167 | 0.2982 | 0.3074 |
| 01/24/2019 | 0.3074 | 0.3371 | 0.3037 | 0.326 |
| 01/27/2019 | 0.3222 | 0.3445 | 0.3185 | 0.3352 |
| 01/28/2019 | 0.3352 | 0.3537 | 0.3296 | 0.3352 |
| 01/29/2019 | 0.3389 | 0.3389 | 0.3278 | 0.3389 |
| 01/30/2019 | 0.3389 | 0.3518 | 0.326 | 0.3278 |
| 01/31/2019 | 0.3296 | 0.3296 | 0.3148 | 0.3241 |
| 02/03/2019 | 0.3241 | 0.326 | 0.3204 | 0.326 |
| 02/04/2019 | 0.3278 | 0.3296 | 0.3222 | 0.326 |
| 02/05/2019 | 0.326 | 0.3278 | 0.3204 | 0.326 |
| 02/06/2019 | 0.3278 | 0.3278 | 0.3185 | 0.326 |
| 02/07/2019 | 0.3241 | 0.3241 | 0.3204 | 0.3222 |
| 02/10/2019 | 0.3222 | 0.3241 | 0.3185 | 0.3241 |
| 02/11/2019 | 0.3222 | 0.3278 | 0.3204 | 0.3241 |
| 02/12/2019 | 0.326 | 0.326 | 0.3185 | 0.3222 |
| 02/13/2019 | 0.3185 | 0.3278 | 0.3148 | 0.3241 |
| 02/14/2019 | 0.3241 | 0.3334 | 0.3204 | 0.326 |
| 02/17/2019 | 0.3278 | 0.3278 | 0.3204 | 0.3222 |
| 02/18/2019 | 0.3185 | 0.3241 | 0.3 | 0.3222 |
| 02/19/2019 | 0.3222 | 0.3241 | 0.3185 | 0.3241 |
| 02/20/2019 | 0.3241 | 0.3241 | 0.3074 | 0.3148 |
| 02/21/2019 | 0.3241 | 0.3389 | 0.3222 | 0.3222 |
| 02/24/2019 | 0.3296 | 0.3315 | 0.3241 | 0.3296 |
| 02/25/2019 | 0.3296 | 0.3315 | 0.326 | 0.3278 |
| 02/26/2019 | 0.3278 | 0.3278 | 0.3222 | 0.3222 |
| 02/27/2019 | 0.326 | 0.3352 | 0.326 | 0.3334 |
| 02/28/2019 | 0.3334 | 0.3352 | 0.326 | 0.326 |
| 03/03/2019 | 0.326 | 0.3296 | 0.326 | 0.3296 |
| 03/04/2019 | 0.3296 | 0.3296 | 0.3222 | 0.3241 |
| 03/05/2019 | 0.3222 | 0.3278 | 0.3222 | 0.3222 |
| 03/06/2019 | 0.3222 | 0.3352 | 0.3204 | 0.326 |
| 03/07/2019 | 0.3278 | 0.3296 | 0.3185 | 0.3185 |
| 03/10/2019 | 0.3204 | 0.326 | 0.3204 | 0.3204 |
| 03/11/2019 | 0.3222 | 0.3296 | 0.3204 | 0.3278 |
| 03/12/2019 | 0.3296 | 0.3296 | 0.3185 | 0.3222 |
| 03/13/2019 | 0.3222 | 0.3241 | 0.3185 | 0.3222 |
| 03/14/2019 | 0.3222 | 0.326 | 0.3204 | 0.3222 |
| 03/17/2019 | 0.3222 | 0.3241 | 0.3204 | 0.3204 |
| 03/18/2019 | 0.3222 | 0.3222 | 0.3185 | 0.3204 |
| 03/19/2019 | 0.3204 | 0.3222 | 0.3167 | 0.3167 |
| 03/20/2019 | 0.3185 | 0.3222 | 0.3019 | 0.3056 |
| 03/21/2019 | 0.3056 | 0.3074 | 0.2796 | 0.2796 |
| 03/24/2019 | 0.2833 | 0.2833 | 0.2667 | 0.2722 |
| 03/25/2019 | 0.2741 | 0.2778 | 0.2667 | 0.2685 |
| 03/26/2019 | 0.2704 | 0.2963 | 0.2555 | 0.2648 |
| 03/27/2019 | 0.263 | 0.2667 | 0.2574 | 0.2648 |
| 03/28/2019 | 0.2667 | 0.2685 | 0.2611 | 0.2667 |
| 03/31/2019 | 0.2667 | 0.2704 | 0.2648 | 0.2704 |
| 04/01/2019 | 0.2704 | 0.2741 | 0.2667 | 0.2722 |
| 04/02/2019 | 0.2722 | 0.2741 | 0.2704 | 0.2741 |
| 04/03/2019 | 0.2741 | 0.2907 | 0.2704 | 0.2852 |
| 04/04/2019 | 0.2871 | 0.2871 | 0.2759 | 0.2796 |
| 04/07/2019 | 0.2796 | 0.2815 | 0.2741 | 0.2796 |
| 04/08/2019 | 0.2796 | 0.2833 | 0.2759 | 0.2796 |
| 04/09/2019 | 0.2796 | 0.2815 | 0.2778 | 0.2815 |
| 04/10/2019 | 0.2815 | 0.2833 | 0.2759 | 0.2759 |
| 04/11/2019 | 0.2759 | 0.2815 | 0.2704 | 0.2815 |
| 04/14/2019 | 0.2815 | 0.2815 | 0.2759 | 0.2796 |
| 04/15/2019 | 0.2796 | 0.3037 | 0.2796 | 0.2852 |
| 04/16/2019 | 0.2889 | 0.2907 | 0.2852 | 0.2852 |
| 04/17/2019 | 0.2871 | 0.2871 | 0.2833 | 0.2852 |
| 04/18/2019 | 0.2852 | 0.2871 | 0.2833 | 0.2833 |
| 04/21/2019 | 0.2833 | 0.2852 | 0.2815 | 0.2833 |
| 04/23/2019 | 0.2833 | 0.2889 | 0.2796 | 0.2833 |
| 04/24/2019 | 0.2833 | 0.2852 | 0.2741 | 0.2815 |
| 04/25/2019 | 0.2815 | 0.2815 | 0.2759 | 0.2815 |
| 04/28/2019 | 0.2815 | 0.2889 | 0.2778 | 0.2871 |
| 04/29/2019 | 0.2871 | 0.2871 | 0.2833 | 0.2833 |
| 05/01/2019 | 0.2852 | 0.2926 | 0.2796 | 0.2871 |
| 05/02/2019 | 0.2889 | 0.2945 | 0.2852 | 0.2907 |
| 05/05/2019 | 0.2907 | 0.3 | 0.2833 | 0.2907 |
| 05/06/2019 | 0.2852 | 0.2945 | 0.2815 | 0.2871 |
| 05/07/2019 | 0.2889 | 0.2926 | 0.2815 | 0.2852 |
| 05/08/2019 | 0.2833 | 0.2871 | 0.2815 | 0.2852 |
| 05/09/2019 | 0.2871 | 0.2907 | 0.2852 | 0.2871 |
| 05/12/2019 | 0.2907 | 0.2907 | 0.2685 | 0.2852 |
| 05/13/2019 | 0.2833 | 0.2889 | 0.2796 | 0.2889 |
| 05/14/2019 | 0.2889 | 0.2889 | 0.2796 | 0.2871 |
| 05/15/2019 | 0.2852 | 0.2871 | 0.2815 | 0.2852 |
| 05/16/2019 | 0.2852 | 0.2852 | 0.2815 | 0.2852 |
| 05/19/2019 | 0.2852 | 0.2852 | 0.2796 | 0.2833 |
| 05/20/2019 | 0.2833 | 0.2852 | 0.2778 | 0.2852 |
| 05/21/2019 | 0.2796 | 0.2852 | 0.2778 | 0.2796 |
| 05/22/2019 | 0.2796 | 0.2796 | 0.2685 | 0.2796 |
| 05/23/2019 | 0.2796 | 0.2833 | 0.2796 | 0.2833 |
| 05/26/2019 | 0.2796 | 0.2907 | 0.2796 | 0.2833 |
| 05/27/2019 | 0.2852 | 0.2852 | 0.2815 | 0.2852 |
| 05/28/2019 | 0.2852 | 0.2852 | 0.2815 | 0.2815 |
| 05/29/2019 | 0.2852 | 0.2852 | 0.2796 | 0.2833 |
| 05/30/2019 | 0.2833 | 0.2833 | 0.2778 | 0.2796 |
| 06/02/2019 | 0.2796 | 0.2815 | 0.2778 | 0.2815 |
| 06/06/2019 | 0.2815 | 0.2833 | 0.2778 | 0.2796 |
| 06/09/2019 | 0.2815 | 0.2815 | 0.2778 | 0.2815 |
| 06/10/2019 | 0.2815 | 0.2833 | 0.2778 | 0.2778 |
| 06/11/2019 | 0.2778 | 0.2815 | 0.2778 | 0.2796 |
| 06/12/2019 | 0.2778 | 0.2796 | 0.2722 | 0.2741 |
| 06/13/2019 | 0.2722 | 0.2759 | 0.2722 | 0.2722 |
| 06/16/2019 | 0.2722 | 0.2741 | 0.2704 | 0.2741 |
| 06/17/2019 | 0.2759 | 0.2778 | 0.2722 | 0.2759 |
| 06/18/2019 | 0.2759 | 0.2871 | 0.2722 | 0.2796 |
| 06/19/2019 | 0.2796 | 0.2815 | 0.2741 | 0.2759 |
| 06/20/2019 | 0.2759 | 0.2778 | 0.2741 | 0.2759 |
| 06/23/2019 | 0.2759 | 0.2796 | 0.2741 | 0.2759 |
| 06/24/2019 | 0.2778 | 0.2815 | 0.2759 | 0.2759 |
| 06/25/2019 | 0.2778 | 0.2778 | 0.2722 | 0.2759 |
| 06/26/2019 | 0.2741 | 0.2759 | 0.2667 | 0.2722 |
| 06/27/2019 | 0.2722 | 0.2741 | 0.2704 | 0.2741 |
| 06/30/2019 | 0.2741 | 0.2796 | 0.2741 | 0.2759 |
| 07/01/2019 | 0.2778 | 0.2833 | 0.2778 | 0.2796 |
| 07/02/2019 | 0.2815 | 0.2815 | 0.2741 | 0.2759 |
| 07/03/2019 | 0.2759 | 0.2852 | 0.2741 | 0.2778 |
| 07/04/2019 | 0.2796 | 0.2815 | 0.2759 | 0.2759 |
| 07/07/2019 | 0.2759 | 0.2833 | 0.2759 | 0.2778 |
| 07/08/2019 | 0.2796 | 0.2796 | 0.2722 | 0.2741 |
| 07/09/2019 | 0.2759 | 0.2778 | 0.2722 | 0.2741 |
| 07/10/2019 | 0.2741 | 0.2796 | 0.2741 | 0.2759 |
| 07/11/2019 | 0.2778 | 0.2778 | 0.2722 | 0.2722 |
| 07/15/2019 | 0.2759 | 0.2778 | 0.2741 | 0.2759 |
| 07/16/2019 | 0.2759 | 0.2796 | 0.2741 | 0.2759 |
| 07/17/2019 | 0.2778 | 0.2815 | 0.2759 | 0.2778 |
| 07/18/2019 | 0.2778 | 0.2833 | 0.2778 | 0.2815 |
| 07/21/2019 | 0.2833 | 0.2982 | 0.2833 | 0.2982 |
| 07/22/2019 | 0.3 | 0.3037 | 0.2945 | 0.2945 |
| 07/23/2019 | 0.2963 | 0.2963 | 0.2889 | 0.2889 |
| 07/24/2019 | 0.2926 | 0.2926 | 0.2852 | 0.2871 |
| 07/25/2019 | 0.2889 | 0.2907 | 0.2852 | 0.2907 |
| 07/28/2019 | 0.2907 | 0.2945 | 0.2871 | 0.2889 |
| 07/29/2019 | 0.2889 | 0.2926 | 0.2889 | 0.2926 |
| 07/30/2019 | 0.2945 | 0.3019 | 0.2926 | 0.2945 |
| 07/31/2019 | 0.2945 | 0.2963 | 0.2926 | 0.2945 |
| 08/01/2019 | 0.2963 | 0.3111 | 0.2945 | 0.3111 |
| 08/04/2019 | 0.313 | 0.313 | 0.3056 | 0.3074 |
| 08/05/2019 | 0.3056 | 0.3685 | 0.3019 | 0.3685 |
| 08/06/2019 | 0.3852 | 0.4315 | 0.3759 | 0.3796 |
| 08/07/2019 | 0.4018 | 0.4018 | 0.3685 | 0.3723 |
| 08/08/2019 | 0.3741 | 0.3741 | 0.3537 | 0.3704 |
| 08/14/2019 | 0.3685 | 0.3944 | 0.3648 | 0.3907 |
| 08/15/2019 | 0.3889 | 0.4074 | 0.3871 | 0.4056 |
| 08/18/2019 | 0.4111 | 0.4241 | 0.4056 | 0.4167 |
| 08/19/2019 | 0.4185 | 0.4296 | 0.413 | 0.4259 |
| 08/20/2019 | 0.4334 | 0.45 | 0.4296 | 0.4407 |
| 08/21/2019 | 0.4407 | 0.4445 | 0.4315 | 0.4334 |
| 08/22/2019 | 0.4352 | 0.4352 | 0.4148 | 0.4167 |
| 08/25/2019 | 0.4167 | 0.4315 | 0.4056 | 0.4278 |
| 08/26/2019 | 0.4296 | 0.437 | 0.4222 | 0.4334 |
| 08/27/2019 | 0.4352 | 0.4426 | 0.4334 | 0.4389 |
| 08/28/2019 | 0.4426 | 0.4445 | 0.4389 | 0.4445 |
| 09/01/2019 | 0.4445 | 0.4463 | 0.4407 | 0.4407 |
| 09/02/2019 | 0.4407 | 0.4407 | 0.4296 | 0.4296 |
| 09/03/2019 | 0.4259 | 0.4296 | 0.413 | 0.413 |
| 09/04/2019 | 0.4037 | 0.4167 | 0.4037 | 0.413 |
| 09/05/2019 | 0.4148 | 0.4167 | 0.4056 | 0.4093 |
| 09/08/2019 | 0.4093 | 0.413 | 0.4074 | 0.4111 |
| 09/09/2019 | 0.413 | 0.413 | 0.4056 | 0.4074 |
| 09/10/2019 | 0.4093 | 0.4167 | 0.4056 | 0.4111 |
| 09/11/2019 | 0.413 | 0.4259 | 0.4111 | 0.4222 |
| 09/12/2019 | 0.4241 | 0.4278 | 0.4185 | 0.4241 |
| 09/15/2019 | 0.4241 | 0.4315 | 0.4185 | 0.4222 |
| 09/16/2019 | 0.4222 | 0.4259 | 0.4185 | 0.4222 |
| 09/17/2019 | 0.4241 | 0.4241 | 0.4167 | 0.4185 |
| 09/18/2019 | 0.4204 | 0.4296 | 0.4093 | 0.4204 |
| 09/19/2019 | 0.4222 | 0.4278 | 0.4185 | 0.4204 |
| 09/22/2019 | 0.4222 | 0.4222 | 0.4148 | 0.4148 |
| 09/23/2019 | 0.4185 | 0.4185 | 0.413 | 0.4148 |
| 09/24/2019 | 0.413 | 0.4259 | 0.413 | 0.4204 |
| 09/25/2019 | 0.4241 | 0.4296 | 0.4148 | 0.4204 |
| 09/26/2019 | 0.4185 | 0.4222 | 0.4185 | 0.4204 |
| 09/29/2019 | 0.4222 | 0.4259 | 0.4204 | 0.4204 |
| 09/30/2019 | 0.4204 | 0.4241 | 0.4167 | 0.4222 |
| 10/01/2019 | 0.4204 | 0.4259 | 0.4167 | 0.4185 |
| 10/02/2019 | 0.4185 | 0.4222 | 0.4167 | 0.4185 |
| 10/03/2019 | 0.4167 | 0.4296 | 0.4167 | 0.4241 |
| 10/06/2019 | 0.4241 | 0.4278 | 0.4204 | 0.4241 |
| 10/07/2019 | 0.4204 | 0.4241 | 0.4148 | 0.4167 |
| 10/08/2019 | 0.4185 | 0.4204 | 0.4056 | 0.413 |
| 10/09/2019 | 0.413 | 0.4167 | 0.4056 | 0.4167 |
| 10/10/2019 | 0.4148 | 0.4222 | 0.4093 | 0.4204 |
| 10/13/2019 | 0.4222 | 0.4222 | 0.4037 | 0.4148 |
| 10/14/2019 | 0.4148 | 0.4222 | 0.4111 | 0.4222 |
| 10/15/2019 | 0.4148 | 0.4204 | 0.4093 | 0.4167 |
| 10/16/2019 | 0.4167 | 0.4185 | 0.4111 | 0.4185 |
| 10/17/2019 | 0.4204 | 0.4241 | 0.4167 | 0.4222 |
| 10/20/2019 | 0.4222 | 0.4222 | 0.4167 | 0.4204 |
| 10/21/2019 | 0.4185 | 0.4222 | 0.4167 | 0.4185 |
| 10/22/2019 | 0.4185 | 0.4519 | 0.4185 | 0.4334 |
| 10/23/2019 | 0.4389 | 0.4389 | 0.4148 | 0.4389 |
| 10/24/2019 | 0.4389 | 0.4389 | 0.4296 | 0.4315 |
| 10/27/2019 | 0.4334 | 0.437 | 0.4259 | 0.437 |
| 10/29/2019 | 0.437 | 0.437 | 0.4241 | 0.4278 |
| 10/30/2019 | 0.4259 | 0.4296 | 0.4204 | 0.4296 |
| 10/31/2019 | 0.4278 | 0.4296 | 0.4222 | 0.4241 |
| 11/03/2019 | 0.4278 | 0.4278 | 0.4185 | 0.4259 |
| 11/04/2019 | 0.4259 | 0.4315 | 0.4259 | 0.4259 |
| 11/05/2019 | 0.4296 | 0.4296 | 0.4259 | 0.4259 |
| 11/06/2019 | 0.4278 | 0.4315 | 0.4241 | 0.4278 |
| 11/07/2019 | 0.4278 | 0.4278 | 0.4241 | 0.4259 |
| 11/10/2019 | 0.4241 | 0.437 | 0.4241 | 0.4334 |
| 11/11/2019 | 0.4537 | 0.4815 | 0.4426 | 0.45 |
| 11/12/2019 | 0.4537 | 0.463 | 0.4481 | 0.4556 |
| 11/13/2019 | 0.4556 | 0.4611 | 0.4481 | 0.4481 |
| 11/14/2019 | 0.45 | 0.4926 | 0.4481 | 0.463 |
| 11/17/2019 | 0.463 | 0.4722 | 0.4593 | 0.4722 |
| 11/18/2019 | 0.4722 | 0.4908 | 0.4667 | 0.487 |
| 11/19/2019 | 0.4889 | 0.5833 | 0.487 | 0.5833 |
| 11/20/2019 | 0.6 | 0.6167 | 0.5537 | 0.5704 |
| 11/21/2019 | 0.5722 | 0.5908 | 0.5574 | 0.563 |
| 11/24/2019 | 0.563 | 0.5648 | 0.5315 | 0.5315 |
| 11/25/2019 | 0.5315 | 0.5389 | 0.526 | 0.5315 |
| 11/26/2019 | 0.5333 | 0.55 | 0.5297 | 0.5445 |
| 11/27/2019 | 0.5463 | 0.55 | 0.5408 | 0.5481 |
| 11/28/2019 | 0.5481 | 0.5648 | 0.5408 | 0.55 |
| 12/01/2019 | 0.5537 | 0.5648 | 0.5481 | 0.5648 |
| 12/02/2019 | 0.5741 | 0.5741 | 0.5593 | 0.563 |
| 12/03/2019 | 0.5648 | 0.5704 | 0.5593 | 0.563 |
| 12/04/2019 | 0.563 | 0.6019 | 0.5611 | 0.5815 |
| 12/05/2019 | 0.5796 | 0.587 | 0.5722 | 0.5815 |
| 12/08/2019 | 0.5852 | 0.613 | 0.5759 | 0.5963 |
| 12/09/2019 | 0.6037 | 0.6111 | 0.5833 | 0.5833 |
| 12/10/2019 | 0.587 | 0.7 | 0.587 | 0.7 |
| 12/11/2019 | 0.7278 | 0.8111 | 0.6667 | 0.7501 |
| 12/12/2019 | 0.7574 | 0.7796 | 0.6852 | 0.7296 |
| 12/15/2019 | 0.7371 | 0.7574 | 0.7093 | 0.7426 |
| 12/16/2019 | 0.7518 | 0.7834 | 0.7501 | 0.7667 |
| 12/17/2019 | 0.7685 | 0.7685 | 0.7407 | 0.7445 |
| 12/18/2019 | 0.7482 | 0.85 | 0.7482 | 0.7852 |
| 12/19/2019 | 0.787 | 0.8204 | 0.763 | 0.7815 |
| 12/22/2019 | 0.7815 | 0.8037 | 0.7518 | 0.7778 |
| 12/23/2019 | 0.7778 | 0.7926 | 0.7667 | 0.7722 |
| 12/24/2019 | 0.7741 | 0.787 | 0.7482 | 0.7574 |
| 12/25/2019 | 0.7648 | 0.7759 | 0.7574 | 0.7593 |
| 12/26/2019 | 0.7612 | 0.7722 | 0.7445 | 0.7537 |
| 12/29/2019 | 0.7593 | 0.7722 | 0.7501 | 0.7556 |
| 12/30/2019 | 0.7574 | 0.7685 | 0.7482 | 0.7501 |