AKYHO
AKDENİZ YATIRIM HOLDİNG A.Ş.
15:10:01
2.54 ₺
-0.030 (%-1.17)
Previous Close: 2.57·
Volatility: 1.560
Day Low₺2.53
Day High₺2.57
Market Data
Spot Rate
B:2.54
A:2.56
Week over week (WoW)
-2.31%
Month over month (MoM)
-6.62%
Year to date (YTD)
-7.30%
Year over year (YoY)
-10.88%
AKYHO: AKDENİZ YATIRIM HOLDİNG A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.1812
CLOSE 1.184
Low
LOW 0.6545
High
HIGH 1.5766
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 0.6838 | 0.6951 | 0.6838 | 0.6861 |
| 06/20/2017 | 0.7177 | 0.8223 | 0.6666 | 0.6812 |
| 06/21/2017 | 0.6861 | 0.691 | 0.6642 | 0.6666 |
| 06/22/2017 | 0.6691 | 0.6715 | 0.6593 | 0.6642 |
| 06/27/2017 | 0.6642 | 0.6691 | 0.6545 | 0.6618 |
| 06/28/2017 | 0.6642 | 0.6666 | 0.6618 | 0.6666 |
| 06/29/2017 | 0.6691 | 0.6837 | 0.6666 | 0.6666 |
| 07/02/2017 | 0.6691 | 0.6861 | 0.6691 | 0.6788 |
| 07/03/2017 | 0.6837 | 0.6861 | 0.6788 | 0.6812 |
| 07/04/2017 | 0.6861 | 0.691 | 0.6764 | 0.6788 |
| 07/05/2017 | 0.6788 | 0.6837 | 0.6715 | 0.6812 |
| 07/06/2017 | 0.6837 | 0.7226 | 0.6812 | 0.708 |
| 07/09/2017 | 0.7129 | 0.7469 | 0.7056 | 0.7104 |
| 07/10/2017 | 0.7129 | 0.7664 | 0.7129 | 0.7348 |
| 07/11/2017 | 0.7469 | 0.7542 | 0.7226 | 0.725 |
| 07/12/2017 | 0.725 | 0.7396 | 0.7226 | 0.7299 |
| 07/13/2017 | 0.7396 | 0.7518 | 0.7323 | 0.7494 |
| 07/16/2017 | 0.7567 | 0.798 | 0.7567 | 0.7761 |
| 07/17/2017 | 0.7834 | 0.7859 | 0.7591 | 0.7615 |
| 07/18/2017 | 0.764 | 0.7956 | 0.7591 | 0.7834 |
| 07/19/2017 | 0.7907 | 0.8102 | 0.781 | 0.7883 |
| 07/20/2017 | 0.7932 | 0.837 | 0.781 | 0.8248 |
| 07/23/2017 | 0.8394 | 0.8515 | 0.8272 | 0.8321 |
| 07/24/2017 | 0.837 | 0.9099 | 0.837 | 0.871 |
| 07/25/2017 | 0.8783 | 0.8856 | 0.8345 | 0.8515 |
| 07/26/2017 | 0.8588 | 0.8783 | 0.8442 | 0.8735 |
| 07/27/2017 | 0.8783 | 0.9245 | 0.8272 | 0.9051 |
| 07/30/2017 | 0.9099 | 1.0219 | 0.9099 | 0.9853 |
| 07/31/2017 | 1 | 1 | 0.944 | 0.9562 |
| 08/01/2017 | 0.9586 | 1.0219 | 0.9562 | 1.0146 |
| 08/02/2017 | 1.0267 | 1.0681 | 1.0146 | 1.0608 |
| 08/03/2017 | 1.0657 | 1.0803 | 1.034 | 1.0608 |
| 08/06/2017 | 1.0608 | 1.0949 | 1.0608 | 1.0852 |
| 08/07/2017 | 1.0852 | 1.1022 | 1.0657 | 1.0754 |
| 08/08/2017 | 1.0681 | 1.1192 | 1.0681 | 1.1192 |
| 08/09/2017 | 1.1192 | 1.1411 | 1.1095 | 1.1143 |
| 08/10/2017 | 1.1143 | 1.1581 | 1.0729 | 1.1338 |
| 08/13/2017 | 1.146 | 1.2093 | 1.146 | 1.1922 |
| 08/14/2017 | 1.1922 | 1.2068 | 1.1192 | 1.1362 |
| 08/15/2017 | 1.1484 | 1.1679 | 1.0681 | 1.1435 |
| 08/16/2017 | 1.1435 | 1.1679 | 1.1338 | 1.1435 |
| 08/17/2017 | 1.1435 | 1.1509 | 1.1241 | 1.1338 |
| 08/20/2017 | 1.1143 | 1.1679 | 1.1119 | 1.1387 |
| 08/21/2017 | 1.1387 | 1.1679 | 1.1362 | 1.1411 |
| 08/22/2017 | 1.1533 | 1.1995 | 1.1411 | 1.1776 |
| 08/23/2017 | 1.1776 | 1.1922 | 1.163 | 1.1679 |
| 08/24/2017 | 1.18 | 1.18 | 1.1338 | 1.1533 |
| 08/27/2017 | 1.1533 | 1.1922 | 1.1509 | 1.1849 |
| 08/28/2017 | 1.1751 | 1.2506 | 1.1751 | 1.2336 |
| 08/30/2017 | 1.236 | 1.275 | 1.1776 | 1.2725 |
| 09/04/2017 | 1.2871 | 1.3601 | 1.275 | 1.326 |
| 09/05/2017 | 1.3285 | 1.3504 | 1.309 | 1.3504 |
| 09/06/2017 | 1.3528 | 1.3844 | 1.3358 | 1.3723 |
| 09/07/2017 | 1.3723 | 1.3893 | 1.3626 | 1.3893 |
| 09/10/2017 | 1.3868 | 1.3893 | 1.3139 | 1.3406 |
| 09/11/2017 | 1.3431 | 1.3649 | 1.309 | 1.3163 |
| 09/12/2017 | 1.326 | 1.3626 | 1.2895 | 1.3309 |
| 09/13/2017 | 1.3479 | 1.3552 | 1.3041 | 1.3504 |
| 09/14/2017 | 1.3504 | 1.3723 | 1.3285 | 1.3406 |
| 09/17/2017 | 1.3479 | 1.3504 | 1.3309 | 1.3479 |
| 09/18/2017 | 1.3455 | 1.3528 | 1.2701 | 1.3236 |
| 09/19/2017 | 1.326 | 1.3333 | 1.3139 | 1.3139 |
| 09/20/2017 | 1.3139 | 1.3358 | 1.3041 | 1.3236 |
| 09/21/2017 | 1.3236 | 1.3479 | 1.3187 | 1.3358 |
| 09/24/2017 | 1.3358 | 1.3504 | 1.2676 | 1.3504 |
| 09/25/2017 | 1.3626 | 1.3771 | 1.3358 | 1.3504 |
| 09/26/2017 | 1.3552 | 1.3552 | 1.3236 | 1.3309 |
| 09/27/2017 | 1.3358 | 1.3406 | 1.3065 | 1.3309 |
| 09/28/2017 | 1.3333 | 1.3382 | 1.3114 | 1.3358 |
| 10/01/2017 | 1.3333 | 1.3382 | 1.326 | 1.3333 |
| 10/02/2017 | 1.3285 | 1.3358 | 1.3139 | 1.326 |
| 10/03/2017 | 1.326 | 1.3528 | 1.3163 | 1.3479 |
| 10/04/2017 | 1.3455 | 1.3698 | 1.3382 | 1.3626 |
| 10/05/2017 | 1.3698 | 1.3723 | 1.3065 | 1.3236 |
| 10/08/2017 | 1.2652 | 1.2652 | 1.2116 | 1.2579 |
| 10/09/2017 | 1.2676 | 1.2798 | 1.2482 | 1.275 |
| 10/10/2017 | 1.2676 | 1.2871 | 1.2603 | 1.2627 |
| 10/11/2017 | 1.2652 | 1.3236 | 1.253 | 1.292 |
| 10/12/2017 | 1.3041 | 1.3041 | 1.2822 | 1.292 |
| 10/15/2017 | 1.2944 | 1.2992 | 1.2822 | 1.2968 |
| 10/16/2017 | 1.2968 | 1.3333 | 1.292 | 1.326 |
| 10/17/2017 | 1.3333 | 1.3479 | 1.3041 | 1.3236 |
| 10/18/2017 | 1.3236 | 1.3236 | 1.292 | 1.3041 |
| 10/19/2017 | 1.309 | 1.309 | 1.2798 | 1.2895 |
| 10/22/2017 | 1.2822 | 1.2847 | 1.2701 | 1.2847 |
| 10/23/2017 | 1.2822 | 1.2944 | 1.2773 | 1.2798 |
| 10/24/2017 | 1.2822 | 1.2847 | 1.2652 | 1.2701 |
| 10/25/2017 | 1.275 | 1.275 | 1.2287 | 1.253 |
| 10/26/2017 | 1.2506 | 1.275 | 1.236 | 1.253 |
| 10/29/2017 | 1.2579 | 1.2676 | 1.253 | 1.2603 |
| 10/30/2017 | 1.2603 | 1.3333 | 1.2555 | 1.3017 |
| 10/31/2017 | 1.3017 | 1.3114 | 1.2871 | 1.3017 |
| 11/01/2017 | 1.309 | 1.3309 | 1.2968 | 1.3212 |
| 11/02/2017 | 1.3236 | 1.3382 | 1.3114 | 1.3163 |
| 11/05/2017 | 1.326 | 1.3868 | 1.326 | 1.3747 |
| 11/06/2017 | 1.3747 | 1.3771 | 1.3504 | 1.3601 |
| 11/07/2017 | 1.3626 | 1.3747 | 1.3285 | 1.3504 |
| 11/08/2017 | 1.3504 | 1.3723 | 1.3455 | 1.3649 |
| 11/09/2017 | 1.3649 | 1.3649 | 1.3455 | 1.3455 |
| 11/12/2017 | 1.3528 | 1.3649 | 1.3406 | 1.3552 |
| 11/13/2017 | 1.3601 | 1.4063 | 1.3552 | 1.382 |
| 11/14/2017 | 1.3868 | 1.3893 | 1.3698 | 1.3747 |
| 11/15/2017 | 1.382 | 1.3991 | 1.3698 | 1.3747 |
| 11/16/2017 | 1.382 | 1.382 | 1.3577 | 1.3747 |
| 11/19/2017 | 1.3796 | 1.382 | 1.3577 | 1.3626 |
| 11/20/2017 | 1.3552 | 1.3626 | 1.3479 | 1.3577 |
| 11/21/2017 | 1.3577 | 1.3626 | 1.3406 | 1.3528 |
| 11/22/2017 | 1.3577 | 1.3844 | 1.3479 | 1.3674 |
| 11/23/2017 | 1.3698 | 1.3942 | 1.3674 | 1.3796 |
| 11/26/2017 | 1.3796 | 1.4063 | 1.3723 | 1.3723 |
| 11/27/2017 | 1.3674 | 1.3771 | 1.2847 | 1.292 |
| 11/28/2017 | 1.292 | 1.3041 | 1.2165 | 1.2433 |
| 11/29/2017 | 1.2385 | 1.2676 | 1.2311 | 1.2336 |
| 11/30/2017 | 1.2385 | 1.2482 | 1.1995 | 1.2336 |
| 12/03/2017 | 1.2336 | 1.2385 | 1.2311 | 1.236 |
| 12/04/2017 | 1.2385 | 1.2482 | 1.2165 | 1.219 |
| 12/05/2017 | 1.219 | 1.2385 | 1.219 | 1.236 |
| 12/06/2017 | 1.2408 | 1.2506 | 1.236 | 1.2482 |
| 12/07/2017 | 1.253 | 1.2676 | 1.2506 | 1.2652 |
| 12/10/2017 | 1.2725 | 1.2773 | 1.2603 | 1.2627 |
| 12/11/2017 | 1.2725 | 1.3333 | 1.2725 | 1.3285 |
| 12/12/2017 | 1.3382 | 1.3723 | 1.3382 | 1.3528 |
| 12/13/2017 | 1.3528 | 1.4623 | 1.3236 | 1.4623 |
| 12/14/2017 | 1.4574 | 1.5693 | 1.4112 | 1.5499 |
| 12/17/2017 | 1.5572 | 1.5669 | 1.4744 | 1.4842 |
| 12/18/2017 | 1.4818 | 1.5207 | 1.4501 | 1.4744 |
| 12/19/2017 | 1.4744 | 1.4866 | 1.438 | 1.455 |
| 12/20/2017 | 1.4599 | 1.5547 | 1.4477 | 1.5329 |
| 12/21/2017 | 1.5547 | 1.5766 | 1.5182 | 1.5329 |
| 12/24/2017 | 1.5377 | 1.5426 | 1.5037 | 1.5037 |
| 12/25/2017 | 1.5085 | 1.511 | 1.4574 | 1.4744 |
| 12/26/2017 | 1.4793 | 1.5012 | 1.4744 | 1.4866 |
| 12/27/2017 | 1.4915 | 1.5061 | 1.4744 | 1.4769 |
| 12/28/2017 | 1.472 | 1.4818 | 1.4331 | 1.4428 |