AKFIS
AKFEN İNŞAAT TURİZM VE TİCARET A.Ş.
15:10:00
17.28 ₺
+0.230 (%+1.35)
Previous Close: 17.28·
Volatility: 8.800
Day Low₺16.9
Day High₺18.4
Market Data
Spot Rate
B:17.28
A:17.29
Week over week (WoW)
+16.69%
Month over month (MoM)
+12.94%
Year to date (YTD)
+413.78%
Year over year (YoY)
+328.08%
AKFIS: AKFEN İNŞAAT TURİZM VE TİCARET A.Ş. Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.7601
CLOSE 3.7404
Low
LOW 2.9433
High
HIGH 5.8067
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/22/2025 | 5.8067 | 5.8067 | 5.8067 | 5.8067 |
| 01/23/2025 | 5.2267 | 5.58 | 5.2267 | 5.2333 |
| 01/26/2025 | 5.2333 | 5.39 | 5.1 | 5.1 |
| 01/27/2025 | 5.1267 | 5.2333 | 4.94 | 4.94 |
| 01/28/2025 | 4.9667 | 5.0667 | 4.7333 | 4.7333 |
| 01/29/2025 | 4.7567 | 4.8067 | 4.5733 | 4.5833 |
| 01/30/2025 | 4.6033 | 4.61 | 4.4 | 4.4 |
| 02/02/2025 | 4.3667 | 4.45 | 4.2433 | 4.26 |
| 02/03/2025 | 4.2867 | 4.5833 | 4.2433 | 4.39 |
| 02/04/2025 | 4.4033 | 4.55 | 4.2667 | 4.3067 |
| 02/05/2025 | 4.3367 | 4.3967 | 4.2567 | 4.2633 |
| 02/06/2025 | 4.28 | 4.2967 | 4.1633 | 4.1833 |
| 02/09/2025 | 4.1933 | 4.31 | 4.1733 | 4.1767 |
| 02/10/2025 | 4.1933 | 4.2133 | 4.0933 | 4.11 |
| 02/11/2025 | 4.12 | 4.1933 | 4.07 | 4.07 |
| 02/12/2025 | 4.09 | 4.1033 | 4.0067 | 4.0067 |
| 02/13/2025 | 4.03 | 4.1267 | 3.9967 | 4.0433 |
| 02/16/2025 | 4.0667 | 4.15 | 4.0533 | 4.07 |
| 02/17/2025 | 4.07 | 4.08 | 3.96 | 3.9767 |
| 02/18/2025 | 3.99 | 4.01 | 3.8333 | 3.8333 |
| 02/19/2025 | 3.8567 | 3.8633 | 3.75 | 3.78 |
| 02/20/2025 | 3.7867 | 3.8233 | 3.6 | 3.6 |
| 02/23/2025 | 3.6367 | 3.85 | 3.62 | 3.6967 |
| 02/24/2025 | 3.6933 | 3.7033 | 3.56 | 3.5667 |
| 02/25/2025 | 3.57 | 3.5933 | 3.45 | 3.45 |
| 02/26/2025 | 3.4633 | 3.7933 | 3.4533 | 3.6733 |
| 02/27/2025 | 3.66 | 3.71 | 3.59 | 3.6067 |
| 03/02/2025 | 3.64 | 3.7433 | 3.5933 | 3.5933 |
| 03/03/2025 | 3.6067 | 3.61 | 3.4533 | 3.4533 |
| 03/04/2025 | 3.4733 | 3.5467 | 3.4733 | 3.5167 |
| 03/05/2025 | 3.5333 | 3.64 | 3.5333 | 3.63 |
| 03/06/2025 | 3.6367 | 3.69 | 3.5967 | 3.6267 |
| 03/09/2025 | 3.64 | 3.7967 | 3.6233 | 3.7667 |
| 03/10/2025 | 3.78 | 3.8033 | 3.6567 | 3.67 |
| 03/11/2025 | 3.5833 | 3.6467 | 3.5433 | 3.5433 |
| 03/12/2025 | 3.56 | 3.6167 | 3.5533 | 3.5833 |
| 03/13/2025 | 3.6 | 3.7133 | 3.5867 | 3.6767 |
| 03/16/2025 | 3.7 | 3.7433 | 3.6633 | 3.7033 |
| 03/17/2025 | 3.7033 | 3.7067 | 3.64 | 3.65 |
| 03/18/2025 | 3.4667 | 3.52 | 3.285 | 3.2867 |
| 03/19/2025 | 3.3 | 3.3933 | 3.2883 | 3.3433 |
| 03/20/2025 | 3.3333 | 3.3333 | 3.01 | 3.0133 |
| 03/23/2025 | 3.0383 | 3.1267 | 2.9433 | 3.02 |
| 03/24/2025 | 3.1667 | 3.3217 | 3.1667 | 3.3217 |
| 03/25/2025 | 3.4233 | 3.53 | 3.3217 | 3.36 |
| 03/26/2025 | 3.3767 | 3.4433 | 3.2883 | 3.3067 |
| 03/27/2025 | 3.3067 | 3.3433 | 3.2433 | 3.325 |
| 04/01/2025 | 3.3167 | 3.51 | 3.2833 | 3.3833 |
| 04/02/2025 | 3.3767 | 3.4267 | 3.3117 | 3.3217 |
| 04/03/2025 | 3.325 | 3.34 | 3.2583 | 3.2667 |
| 04/06/2025 | 3.2017 | 3.255 | 3.1417 | 3.22 |
| 04/07/2025 | 3.2517 | 3.2883 | 3.2433 | 3.275 |
| 04/08/2025 | 3.2633 | 3.3967 | 3.2367 | 3.2967 |
| 04/09/2025 | 3.3667 | 3.4067 | 3.3283 | 3.3767 |
| 04/10/2025 | 3.3767 | 3.4533 | 3.34 | 3.3833 |
| 04/13/2025 | 3.4067 | 3.4533 | 3.3567 | 3.3933 |
| 04/14/2025 | 3.4067 | 3.4433 | 3.34 | 3.3533 |
| 04/15/2025 | 3.37 | 3.41 | 3.325 | 3.3283 |
| 04/16/2025 | 3.3333 | 3.3567 | 3.1717 | 3.305 |
| 04/17/2025 | 3.3083 | 3.3467 | 3.3017 | 3.3167 |
| 04/20/2025 | 3.3267 | 3.3467 | 3.23 | 3.26 |
| 04/21/2025 | 3.2783 | 3.2917 | 3.23 | 3.2317 |
| 04/23/2025 | 3.245 | 3.33 | 3.24 | 3.3083 |
| 04/24/2025 | 3.31 | 3.4167 | 3.31 | 3.3833 |
| 04/27/2025 | 3.4 | 3.4067 | 3.3 | 3.3333 |
| 04/28/2025 | 3.3333 | 3.35 | 3.3017 | 3.325 |
| 04/29/2025 | 3.3333 | 3.36 | 3.1967 | 3.2017 |
| 05/01/2025 | 3.2033 | 3.2317 | 3.1883 | 3.2 |
| 05/04/2025 | 3.205 | 3.2283 | 3.1933 | 3.195 |
| 05/05/2025 | 3.2033 | 3.255 | 3.2033 | 3.22 |
| 05/06/2025 | 3.2133 | 3.225 | 3.1267 | 3.1317 |
| 05/07/2025 | 3.145 | 3.215 | 3.14 | 3.185 |
| 05/08/2025 | 3.185 | 3.2383 | 3.1717 | 3.2183 |
| 05/11/2025 | 3.25 | 3.2917 | 3.2417 | 3.2883 |
| 05/12/2025 | 3.29 | 3.2983 | 3.2583 | 3.2817 |
| 05/13/2025 | 3.285 | 3.3333 | 3.2767 | 3.2867 |
| 05/14/2025 | 3.305 | 3.3933 | 3.2733 | 3.325 |
| 05/15/2025 | 3.33 | 3.3533 | 3.255 | 3.2783 |
| 05/19/2025 | 3.285 | 3.2983 | 3.2517 | 3.2533 |
| 05/20/2025 | 3.2533 | 3.2883 | 3.2317 | 3.2417 |
| 05/21/2025 | 3.2517 | 3.2667 | 3.22 | 3.2333 |
| 05/22/2025 | 3.235 | 3.5167 | 3.2333 | 3.4433 |
| 05/25/2025 | 3.4433 | 3.7867 | 3.4167 | 3.7867 |
| 05/26/2025 | 3.9167 | 4.0333 | 3.5933 | 3.6467 |
| 05/27/2025 | 3.6967 | 3.98 | 3.6167 | 3.7467 |
| 05/28/2025 | 3.7767 | 3.8 | 3.56 | 3.5733 |
| 05/29/2025 | 3.56 | 3.93 | 3.48 | 3.93 |
| 06/01/2025 | 4.09 | 4.32 | 3.7967 | 3.8567 |
| 06/02/2025 | 3.9033 | 4.0633 | 3.79 | 3.7967 |
| 06/03/2025 | 3.8133 | 3.87 | 3.73 | 3.74 |
| 06/04/2025 | 3.74 | 3.7733 | 3.6667 | 3.6667 |
| 06/09/2025 | 3.6967 | 3.72 | 3.6333 | 3.6467 |
| 06/10/2025 | 3.6633 | 3.7333 | 3.6367 | 3.6633 |
| 06/11/2025 | 3.66 | 4.0267 | 3.6333 | 4.0267 |
| 06/12/2025 | 3.92 | 4.4167 | 3.8133 | 4.1667 |
| 06/15/2025 | 4.2033 | 4.45 | 3.9233 | 3.9233 |
| 06/16/2025 | 3.9333 | 3.9933 | 3.8333 | 3.8967 |
| 06/17/2025 | 3.93 | 4.0133 | 3.8667 | 3.9633 |
| 06/18/2025 | 3.9833 | 4 | 3.83 | 3.8433 |
| 06/19/2025 | 3.86 | 3.9933 | 3.8567 | 3.93 |
| 06/22/2025 | 3.9167 | 4.32 | 3.7867 | 3.9167 |
| 06/23/2025 | 4 | 4.03 | 3.85 | 3.8933 |
| 06/24/2025 | 3.91 | 3.9967 | 3.7833 | 3.7833 |
| 06/25/2025 | 3.81 | 3.8233 | 3.69 | 3.6933 |
| 06/26/2025 | 3.7033 | 3.74 | 3.6367 | 3.65 |
| 06/29/2025 | 3.6767 | 3.7367 | 3.6433 | 3.7033 |
| 06/30/2025 | 3.7133 | 3.8333 | 3.65 | 3.8 |
| 07/01/2025 | 3.8267 | 3.8567 | 3.77 | 3.7733 |
| 07/02/2025 | 3.8 | 3.8233 | 3.7333 | 3.74 |
| 07/03/2025 | 3.7533 | 3.76 | 3.6967 | 3.7033 |
| 07/06/2025 | 3.6833 | 3.73 | 3.65 | 3.65 |
| 07/07/2025 | 3.6833 | 3.6967 | 3.5767 | 3.5867 |
| 07/08/2025 | 3.59 | 3.7233 | 3.5667 | 3.6133 |
| 07/09/2025 | 3.6233 | 3.6967 | 3.62 | 3.6333 |
| 07/10/2025 | 3.6533 | 3.66 | 3.58 | 3.6167 |
| 07/13/2025 | 3.63 | 3.6433 | 3.61 | 3.63 |
| 07/15/2025 | 3.6333 | 3.69 | 3.5667 | 3.6 |
| 07/16/2025 | 3.61 | 3.6833 | 3.61 | 3.6633 |
| 07/17/2025 | 3.6733 | 3.7967 | 3.6533 | 3.7067 |
| 07/20/2025 | 3.7233 | 3.77 | 3.7167 | 3.7567 |
| 07/21/2025 | 3.7667 | 3.7933 | 3.7167 | 3.7167 |
| 07/22/2025 | 3.7233 | 3.74 | 3.6867 | 3.7033 |
| 07/23/2025 | 3.7167 | 3.7633 | 3.7 | 3.73 |
| 07/24/2025 | 3.7433 | 3.84 | 3.7233 | 3.8233 |
| 07/27/2025 | 3.8433 | 3.9033 | 3.7933 | 3.8567 |
| 07/28/2025 | 3.8667 | 3.8867 | 3.8 | 3.81 |
| 07/29/2025 | 3.82 | 3.8667 | 3.8 | 3.8167 |
| 07/30/2025 | 3.8233 | 3.8667 | 3.8167 | 3.86 |
| 07/31/2025 | 3.8733 | 3.9067 | 3.8467 | 3.9 |
| 08/03/2025 | 3.95 | 3.9533 | 3.8867 | 3.8967 |
| 08/04/2025 | 3.9 | 3.9433 | 3.8833 | 3.8833 |
| 08/05/2025 | 3.8867 | 3.9 | 3.84 | 3.8567 |
| 08/06/2025 | 3.8667 | 3.9 | 3.85 | 3.8533 |
| 08/07/2025 | 3.8633 | 3.87 | 3.8067 | 3.8133 |
| 08/10/2025 | 3.8233 | 3.9067 | 3.8233 | 3.8467 |
| 08/11/2025 | 3.8633 | 3.9867 | 3.8 | 3.9167 |
| 08/12/2025 | 3.9633 | 4 | 3.9033 | 3.91 |
| 08/13/2025 | 3.91 | 3.99 | 3.8733 | 3.9367 |
| 08/14/2025 | 3.96 | 3.9933 | 3.9267 | 3.96 |
| 08/17/2025 | 4.09 | 4.1433 | 3.9867 | 4.0967 |
| 08/18/2025 | 4.1067 | 4.1133 | 4.0033 | 4.01 |
| 08/19/2025 | 4.01 | 4.0833 | 3.99 | 4.0533 |
| 08/20/2025 | 4.0767 | 4.1 | 4.0067 | 4.0367 |
| 08/21/2025 | 4.05 | 4.0967 | 4.02 | 4.0367 |
| 08/24/2025 | 4.08 | 4.2267 | 4.0733 | 4.2 |
| 08/25/2025 | 4.19 | 4.2267 | 4.12 | 4.12 |
| 08/26/2025 | 4.1433 | 4.1633 | 4.0367 | 4.0367 |
| 08/27/2025 | 4.0333 | 4.12 | 4.0333 | 4.0467 |
| 08/28/2025 | 4.06 | 4.0967 | 4.0133 | 4.0333 |
| 08/31/2025 | 4.0433 | 4.0667 | 4.0167 | 4.0267 |
| 09/01/2025 | 4.0267 | 4.06 | 3.74 | 3.82 |
| 09/02/2025 | 3.8433 | 3.8733 | 3.7667 | 3.8367 |
| 09/03/2025 | 3.85 | 3.9167 | 3.84 | 3.8933 |
| 09/04/2025 | 3.9033 | 3.9167 | 3.81 | 3.8167 |
| 09/07/2025 | 3.7933 | 3.83 | 3.7567 | 3.79 |
| 09/08/2025 | 3.7967 | 3.85 | 3.7767 | 3.7867 |
| 09/09/2025 | 3.8067 | 3.81 | 3.62 | 3.72 |
| 09/10/2025 | 3.7233 | 3.7733 | 3.6667 | 3.6733 |
| 09/11/2025 | 3.6767 | 3.7033 | 3.61 | 3.6367 |
| 09/14/2025 | 3.6367 | 3.8267 | 3.5833 | 3.82 |
| 09/15/2025 | 3.82 | 3.9633 | 3.8167 | 3.9567 |
| 09/16/2025 | 3.98 | 3.9833 | 3.8967 | 3.9 |
| 09/17/2025 | 3.9 | 3.9733 | 3.8833 | 3.9 |
| 09/18/2025 | 3.9 | 4.0067 | 3.8767 | 3.9567 |
| 09/21/2025 | 4.0167 | 4.04 | 3.9567 | 3.98 |
| 09/22/2025 | 3.9833 | 3.9933 | 3.93 | 3.9633 |
| 09/23/2025 | 3.98 | 4.0433 | 3.9467 | 3.9833 |
| 09/24/2025 | 3.99 | 4.0067 | 3.91 | 3.9533 |
| 09/25/2025 | 3.9533 | 3.97 | 3.9033 | 3.9067 |
| 09/28/2025 | 3.9 | 3.9267 | 3.8 | 3.8 |
| 09/29/2025 | 3.8133 | 3.9567 | 3.81 | 3.8367 |
| 09/30/2025 | 3.82 | 3.84 | 3.7433 | 3.82 |
| 10/01/2025 | 3.82 | 3.8467 | 3.7367 | 3.7533 |
| 10/02/2025 | 3.77 | 3.78 | 3.7133 | 3.7133 |
| 10/05/2025 | 3.73 | 3.7567 | 3.6833 | 3.71 |
| 10/06/2025 | 3.7067 | 3.76 | 3.6833 | 3.72 |
| 10/07/2025 | 3.7333 | 3.75 | 3.6567 | 3.6567 |
| 10/08/2025 | 3.6767 | 3.7133 | 3.6567 | 3.6667 |
| 10/09/2025 | 3.6667 | 3.6933 | 3.65 | 3.6667 |
| 10/12/2025 | 3.6167 | 3.6367 | 3.5467 | 3.5667 |
| 10/13/2025 | 3.58 | 3.5967 | 3.4667 | 3.49 |
| 10/14/2025 | 3.4967 | 3.52 | 3.4767 | 3.51 |
| 10/15/2025 | 3.5067 | 3.6333 | 3.4867 | 3.62 |
| 10/16/2025 | 3.6167 | 3.9433 | 3.5867 | 3.7967 |
| 10/19/2025 | 3.8067 | 4.0767 | 3.8067 | 3.9333 |
| 10/20/2025 | 3.94 | 4.0033 | 3.6967 | 3.6967 |
| 10/21/2025 | 3.71 | 4.0633 | 3.6767 | 4.0633 |
| 10/22/2025 | 4.1367 | 4.1667 | 3.9867 | 3.99 |
| 10/23/2025 | 4.0067 | 4.2 | 3.96 | 4.1 |
| 10/26/2025 | 4.1133 | 4.16 | 4.0267 | 4.04 |
| 10/27/2025 | 4.04 | 4.07 | 4.0067 | 4.0067 |
| 10/29/2025 | 4.0033 | 4.2333 | 4.0033 | 4.14 |
| 10/30/2025 | 4.1667 | 4.29 | 4.08 | 4.2867 |
| 11/02/2025 | 4.3 | 4.4467 | 4.2733 | 4.4467 |
| 11/03/2025 | 4.4667 | 4.4767 | 4.3533 | 4.4467 |
| 11/04/2025 | 4.4467 | 4.5267 | 4.3633 | 4.49 |
| 11/05/2025 | 4.5067 | 4.5167 | 4.4 | 4.4033 |
| 11/06/2025 | 4.4033 | 4.4067 | 4.06 | 4.1167 |
| 11/09/2025 | 4.12 | 4.13 | 4.0167 | 4.0267 |
| 11/10/2025 | 4.0567 | 4.0567 | 3.72 | 3.7833 |
| 11/11/2025 | 3.8133 | 3.82 | 3.7033 | 3.7033 |
| 11/12/2025 | 3.7233 | 3.7533 | 3.6667 | 3.67 |
| 11/13/2025 | 3.6667 | 3.73 | 3.6033 | 3.7 |
| 11/16/2025 | 3.7133 | 3.85 | 3.6933 | 3.7933 |
| 11/17/2025 | 3.7933 | 3.81 | 3.6967 | 3.72 |
| 11/18/2025 | 3.72 | 3.76 | 3.7067 | 3.7067 |
| 11/19/2025 | 3.72 | 3.8833 | 3.6867 | 3.7033 |
| 11/20/2025 | 3.6967 | 3.7 | 3.6333 | 3.6433 |
| 11/23/2025 | 3.6333 | 3.7033 | 3.6233 | 3.66 |
| 11/24/2025 | 3.6833 | 3.7067 | 3.6167 | 3.62 |
| 11/25/2025 | 3.6333 | 3.69 | 3.5667 | 3.5667 |
| 11/26/2025 | 3.5867 | 3.6333 | 3.5767 | 3.62 |
| 11/27/2025 | 3.61 | 3.66 | 3.53 | 3.5533 |
| 11/30/2025 | 3.5567 | 3.6233 | 3.54 | 3.6067 |
| 12/01/2025 | 3.6067 | 3.64 | 3.5667 | 3.5767 |
| 12/02/2025 | 3.59 | 3.6167 | 3.5467 | 3.5533 |
| 12/03/2025 | 3.5567 | 3.58 | 3.5367 | 3.5467 |
| 12/04/2025 | 3.55 | 3.5767 | 3.5267 | 3.5567 |
| 12/07/2025 | 3.57 | 3.6267 | 3.5367 | 3.5867 |
| 12/08/2025 | 3.61 | 3.6267 | 3.5833 | 3.61 |
| 12/09/2025 | 3.61 | 3.62 | 3.54 | 3.5433 |
| 12/10/2025 | 3.55 | 3.61 | 3.5433 | 3.5833 |
| 12/11/2025 | 3.5933 | 3.6533 | 3.58 | 3.6033 |
| 12/14/2025 | 3.62 | 3.65 | 3.5867 | 3.5933 |
| 12/15/2025 | 3.5967 | 3.6067 | 3.57 | 3.5733 |
| 12/16/2025 | 3.5733 | 3.5933 | 3.5567 | 3.5667 |
| 12/17/2025 | 3.58 | 3.5967 | 3.5367 | 3.5667 |
| 12/18/2025 | 3.5667 | 3.5733 | 3.5433 | 3.5667 |
| 12/21/2025 | 3.5767 | 3.6033 | 3.5 | 3.5167 |
| 12/22/2025 | 3.5167 | 3.57 | 3.5 | 3.5333 |
| 12/23/2025 | 3.5367 | 3.59 | 3.5233 | 3.54 |
| 12/24/2025 | 3.5833 | 3.5867 | 3.5367 | 3.55 |
| 12/25/2025 | 3.55 | 3.5533 | 3.5167 | 3.5367 |
| 12/28/2025 | 3.5267 | 3.53 | 3.4567 | 3.4567 |
| 12/29/2025 | 3.4567 | 3.4767 | 3.36 | 3.36 |
| 12/30/2025 | 3.3667 | 3.4 | 3.34 | 3.3633 |