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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.8439
CLOSE 0.8381
Low
LOW 0.4428
High
HIGH 1.5329
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 1.4501 | 1.4696 | 1.438 | 1.4404 |
| 01/02/2018 | 1.4428 | 1.4623 | 1.4136 | 1.4234 |
| 01/03/2018 | 1.4282 | 1.5134 | 1.4282 | 1.4842 |
| 01/04/2018 | 1.489 | 1.5329 | 1.489 | 1.5085 |
| 01/07/2018 | 1.5255 | 1.528 | 1.4404 | 1.4453 |
| 01/08/2018 | 1.4477 | 1.4574 | 1.4185 | 1.4209 |
| 01/09/2018 | 1.4209 | 1.4306 | 1.3747 | 1.4209 |
| 01/10/2018 | 1.4234 | 1.4477 | 1.4209 | 1.4306 |
| 01/11/2018 | 1.4355 | 1.4477 | 1.3917 | 1.4014 |
| 01/14/2018 | 1.4014 | 1.4355 | 1.3479 | 1.3479 |
| 01/15/2018 | 1.3406 | 1.3893 | 1.309 | 1.3552 |
| 01/16/2018 | 1.3577 | 1.3747 | 1.3406 | 1.3552 |
| 01/17/2018 | 1.3626 | 1.4136 | 1.3577 | 1.4014 |
| 01/18/2018 | 1.4039 | 1.4258 | 1.3626 | 1.3674 |
| 01/21/2018 | 1.3649 | 1.3747 | 1.3479 | 1.3528 |
| 01/22/2018 | 1.3528 | 1.3723 | 1.3528 | 1.3552 |
| 01/23/2018 | 1.3552 | 1.3991 | 1.3528 | 1.3991 |
| 01/24/2018 | 1.4014 | 1.4112 | 1.3674 | 1.3868 |
| 01/25/2018 | 1.3893 | 1.3942 | 1.3601 | 1.3674 |
| 01/28/2018 | 1.3747 | 1.3796 | 1.3358 | 1.3382 |
| 01/29/2018 | 1.3406 | 1.3626 | 1.326 | 1.3528 |
| 01/30/2018 | 1.3552 | 1.3893 | 1.3406 | 1.3674 |
| 01/31/2018 | 1.3723 | 1.4209 | 1.3723 | 1.4039 |
| 02/01/2018 | 1.4063 | 1.4258 | 1.3868 | 1.3966 |
| 02/04/2018 | 1.3966 | 1.4209 | 1.3844 | 1.4161 |
| 02/05/2018 | 1.3942 | 1.4161 | 1.3674 | 1.3991 |
| 02/06/2018 | 1.4063 | 1.4501 | 1.3991 | 1.4331 |
| 02/07/2018 | 1.4355 | 1.4404 | 1.3771 | 1.3868 |
| 02/08/2018 | 1.3649 | 1.3868 | 1.3552 | 1.3626 |
| 02/11/2018 | 1.3723 | 1.3942 | 1.3626 | 1.382 |
| 02/12/2018 | 1.3771 | 1.4355 | 1.3771 | 1.4355 |
| 02/13/2018 | 1.4453 | 1.472 | 1.4209 | 1.455 |
| 02/14/2018 | 1.4647 | 1.4647 | 1.4136 | 1.4136 |
| 02/15/2018 | 1.4161 | 1.438 | 1.3991 | 1.4088 |
| 02/18/2018 | 1.4112 | 1.4282 | 1.4063 | 1.4136 |
| 02/19/2018 | 1.4136 | 1.4477 | 1.3163 | 1.3382 |
| 02/20/2018 | 1.3649 | 1.3966 | 1.3504 | 1.3796 |
| 02/21/2018 | 1.3771 | 1.4477 | 1.3747 | 1.4209 |
| 02/22/2018 | 1.4234 | 1.4453 | 1.4161 | 1.4209 |
| 02/25/2018 | 1.4306 | 1.4866 | 1.3723 | 1.3771 |
| 02/26/2018 | 1.3674 | 1.3771 | 1.3309 | 1.3382 |
| 02/27/2018 | 1.3139 | 1.3406 | 1.1192 | 1.1995 |
| 02/28/2018 | 1.2165 | 1.2482 | 1.1751 | 1.1751 |
| 03/01/2018 | 1.1703 | 1.1825 | 1.0949 | 1.1192 |
| 03/04/2018 | 1.1338 | 1.1484 | 1.1022 | 1.146 |
| 03/05/2018 | 1.1557 | 1.1654 | 1.146 | 1.1557 |
| 03/06/2018 | 1.1557 | 1.1581 | 1.1216 | 1.1289 |
| 03/07/2018 | 1.1314 | 1.1435 | 1.107 | 1.107 |
| 03/08/2018 | 1.1168 | 1.1168 | 1.0559 | 1.0608 |
| 03/11/2018 | 1.0633 | 1.0949 | 1.0486 | 1.0803 |
| 03/12/2018 | 1.0803 | 1.09 | 1.0413 | 1.0803 |
| 03/13/2018 | 1.09 | 1.1168 | 1.0754 | 1.1022 |
| 03/14/2018 | 1.1387 | 1.1898 | 1.1289 | 1.1362 |
| 03/15/2018 | 1.1435 | 1.1581 | 1.1143 | 1.1216 |
| 03/18/2018 | 1.1216 | 1.1289 | 1.0852 | 1.0875 |
| 03/19/2018 | 1.09 | 1.0997 | 1.0657 | 1.0754 |
| 03/20/2018 | 1.0754 | 1.0852 | 1.051 | 1.0584 |
| 03/21/2018 | 1.0729 | 1.0852 | 1.0657 | 1.0754 |
| 03/22/2018 | 1.0657 | 1.0924 | 1.0486 | 1.0924 |
| 03/25/2018 | 1.0997 | 1.1143 | 1.0949 | 1.0949 |
| 03/26/2018 | 1.107 | 1.1168 | 1.0827 | 1.0827 |
| 03/27/2018 | 1.0852 | 1.0875 | 1.051 | 1.0633 |
| 03/28/2018 | 1.0657 | 1.0803 | 1.0633 | 1.0705 |
| 03/29/2018 | 1.0705 | 1.0803 | 1.0633 | 1.0633 |
| 04/01/2018 | 1.0657 | 1.0705 | 1.0535 | 1.0535 |
| 04/02/2018 | 1.0584 | 1.0633 | 1.017 | 1.0219 |
| 04/03/2018 | 1.0267 | 1.034 | 0.9611 | 0.9683 |
| 04/04/2018 | 0.9708 | 1.0097 | 0.9537 | 0.9951 |
| 04/05/2018 | 0.9902 | 1.0389 | 0.9757 | 1.0073 |
| 04/08/2018 | 1.0048 | 1.0267 | 0.9683 | 0.9708 |
| 04/09/2018 | 0.9781 | 0.9805 | 0.8637 | 0.9245 |
| 04/10/2018 | 0.9221 | 0.9489 | 0.837 | 0.9026 |
| 04/11/2018 | 0.9002 | 0.9075 | 0.8783 | 0.8929 |
| 04/12/2018 | 0.9002 | 0.9026 | 0.8832 | 0.8905 |
| 04/15/2018 | 0.8954 | 0.9683 | 0.8905 | 0.9391 |
| 04/16/2018 | 0.9416 | 0.9611 | 0.871 | 0.8783 |
| 04/17/2018 | 0.8832 | 0.9026 | 0.8394 | 0.8954 |
| 04/18/2018 | 0.9002 | 0.9489 | 0.8929 | 0.9099 |
| 04/19/2018 | 0.9099 | 0.9367 | 0.9075 | 0.9099 |
| 04/23/2018 | 0.9124 | 0.9245 | 0.8832 | 0.888 |
| 04/24/2018 | 0.888 | 0.9464 | 0.854 | 0.9294 |
| 04/25/2018 | 0.9367 | 0.9537 | 0.9197 | 0.9489 |
| 04/26/2018 | 0.9562 | 0.9878 | 0.9343 | 0.9562 |
| 04/29/2018 | 0.9562 | 1.0219 | 0.9537 | 0.9757 |
| 05/01/2018 | 0.9757 | 0.9829 | 0.9051 | 0.9562 |
| 05/02/2018 | 0.9611 | 0.9829 | 0.9221 | 0.9294 |
| 05/03/2018 | 0.927 | 0.9416 | 0.9002 | 0.9002 |
| 05/06/2018 | 0.9026 | 0.9075 | 0.8759 | 0.8807 |
| 05/07/2018 | 0.8807 | 0.8905 | 0.8223 | 0.8321 |
| 05/08/2018 | 0.8029 | 0.8442 | 0.7786 | 0.8199 |
| 05/09/2018 | 0.8248 | 0.8564 | 0.8102 | 0.8515 |
| 05/10/2018 | 0.854 | 0.9391 | 0.8515 | 0.9148 |
| 05/13/2018 | 0.9416 | 0.9781 | 0.8735 | 0.8735 |
| 05/14/2018 | 0.8661 | 0.8759 | 0.8199 | 0.8223 |
| 05/15/2018 | 0.8223 | 0.8394 | 0.8175 | 0.8272 |
| 05/16/2018 | 0.8248 | 0.8467 | 0.8199 | 0.8394 |
| 05/17/2018 | 0.837 | 0.854 | 0.8248 | 0.8272 |
| 05/20/2018 | 0.8272 | 0.8345 | 0.8053 | 0.8126 |
| 05/21/2018 | 0.8175 | 0.8272 | 0.7786 | 0.7834 |
| 05/22/2018 | 0.7664 | 0.7786 | 0.7226 | 0.7396 |
| 05/23/2018 | 0.7445 | 0.7494 | 0.6691 | 0.6691 |
| 05/24/2018 | 0.6739 | 0.7104 | 0.6739 | 0.6983 |
| 05/27/2018 | 0.708 | 0.7421 | 0.708 | 0.7348 |
| 05/28/2018 | 0.7421 | 0.7445 | 0.7056 | 0.7104 |
| 05/29/2018 | 0.7129 | 0.7348 | 0.708 | 0.7153 |
| 05/30/2018 | 0.7177 | 0.7372 | 0.6983 | 0.708 |
| 05/31/2018 | 0.7007 | 0.7056 | 0.6861 | 0.691 |
| 06/03/2018 | 0.6934 | 0.7056 | 0.6861 | 0.6934 |
| 06/04/2018 | 0.6983 | 0.7104 | 0.6739 | 0.6764 |
| 06/05/2018 | 0.6837 | 0.6837 | 0.635 | 0.6545 |
| 06/06/2018 | 0.6569 | 0.6764 | 0.6399 | 0.6642 |
| 06/07/2018 | 0.6618 | 0.6764 | 0.6326 | 0.6448 |
| 06/10/2018 | 0.6521 | 0.6569 | 0.6083 | 0.6229 |
| 06/11/2018 | 0.6253 | 0.6496 | 0.6156 | 0.618 |
| 06/12/2018 | 0.6204 | 0.6326 | 0.6131 | 0.618 |
| 06/13/2018 | 0.618 | 0.6229 | 0.6107 | 0.6131 |
| 06/17/2018 | 0.6131 | 0.6131 | 0.5839 | 0.5839 |
| 06/18/2018 | 0.5815 | 0.5937 | 0.5645 | 0.5839 |
| 06/19/2018 | 0.5864 | 0.5937 | 0.5693 | 0.5693 |
| 06/20/2018 | 0.5669 | 0.5815 | 0.5645 | 0.5791 |
| 06/21/2018 | 0.5864 | 0.5864 | 0.5693 | 0.5791 |
| 06/24/2018 | 0.618 | 0.6204 | 0.5815 | 0.5888 |
| 06/25/2018 | 0.5937 | 0.6642 | 0.5912 | 0.6521 |
| 06/26/2018 | 0.6545 | 0.6739 | 0.6399 | 0.6618 |
| 06/27/2018 | 0.6593 | 0.6861 | 0.6496 | 0.6666 |
| 06/28/2018 | 0.6739 | 0.7056 | 0.6715 | 0.691 |
| 07/01/2018 | 0.6958 | 0.7591 | 0.691 | 0.7445 |
| 07/02/2018 | 0.7542 | 0.8005 | 0.7494 | 0.7664 |
| 07/03/2018 | 0.7713 | 0.7883 | 0.7664 | 0.7688 |
| 07/04/2018 | 0.7688 | 0.7761 | 0.7445 | 0.7494 |
| 07/05/2018 | 0.7494 | 0.7542 | 0.7129 | 0.7202 |
| 07/08/2018 | 0.725 | 0.7591 | 0.7177 | 0.7299 |
| 07/09/2018 | 0.7226 | 0.7299 | 0.6958 | 0.6958 |
| 07/10/2018 | 0.6837 | 0.6861 | 0.618 | 0.618 |
| 07/11/2018 | 0.6131 | 0.635 | 0.5985 | 0.6204 |
| 07/12/2018 | 0.6277 | 0.6666 | 0.6156 | 0.6472 |
| 07/15/2018 | 0.6496 | 0.6812 | 0.6496 | 0.6642 |
| 07/16/2018 | 0.6739 | 0.6958 | 0.6666 | 0.6885 |
| 07/17/2018 | 0.6885 | 0.7056 | 0.6326 | 0.6691 |
| 07/18/2018 | 0.6691 | 0.6788 | 0.6618 | 0.6666 |
| 07/19/2018 | 0.6642 | 0.691 | 0.6642 | 0.6788 |
| 07/22/2018 | 0.6788 | 0.708 | 0.6788 | 0.6958 |
| 07/23/2018 | 0.6958 | 0.7031 | 0.6618 | 0.6666 |
| 07/24/2018 | 0.6666 | 0.6934 | 0.6666 | 0.6934 |
| 07/25/2018 | 0.6958 | 0.708 | 0.6861 | 0.6885 |
| 07/26/2018 | 0.6812 | 0.6958 | 0.6739 | 0.6861 |
| 07/29/2018 | 0.6861 | 0.6983 | 0.6764 | 0.6885 |
| 07/30/2018 | 0.6885 | 0.6983 | 0.6788 | 0.691 |
| 07/31/2018 | 0.6958 | 0.7031 | 0.6812 | 0.6812 |
| 08/01/2018 | 0.6618 | 0.6666 | 0.6423 | 0.6448 |
| 08/02/2018 | 0.6472 | 0.6593 | 0.6399 | 0.6472 |
| 08/05/2018 | 0.6448 | 0.6569 | 0.6253 | 0.6277 |
| 08/06/2018 | 0.6302 | 0.6423 | 0.6156 | 0.6302 |
| 08/07/2018 | 0.6302 | 0.6399 | 0.6229 | 0.635 |
| 08/08/2018 | 0.6302 | 0.6521 | 0.6253 | 0.6399 |
| 08/09/2018 | 0.6277 | 0.6569 | 0.5596 | 0.5985 |
| 08/12/2018 | 0.5864 | 0.5961 | 0.5231 | 0.5401 |
| 08/13/2018 | 0.5037 | 0.5596 | 0.5037 | 0.5499 |
| 08/14/2018 | 0.5547 | 0.562 | 0.5255 | 0.528 |
| 08/15/2018 | 0.5353 | 0.545 | 0.5012 | 0.5037 |
| 08/16/2018 | 0.5012 | 0.5012 | 0.4623 | 0.4745 |
| 08/19/2018 | 0.4696 | 0.472 | 0.4428 | 0.4647 |
| 08/26/2018 | 0.4647 | 0.4915 | 0.4647 | 0.4769 |
| 08/27/2018 | 0.4793 | 0.5012 | 0.4769 | 0.4891 |
| 08/28/2018 | 0.4891 | 0.5012 | 0.4793 | 0.4915 |
| 08/30/2018 | 0.4915 | 0.5888 | 0.4842 | 0.528 |
| 09/02/2018 | 0.5304 | 0.562 | 0.511 | 0.5353 |
| 09/03/2018 | 0.5401 | 0.5499 | 0.5134 | 0.5207 |
| 09/04/2018 | 0.5231 | 0.5255 | 0.5037 | 0.5061 |
| 09/05/2018 | 0.5061 | 0.528 | 0.5012 | 0.5085 |
| 09/06/2018 | 0.5158 | 0.5231 | 0.5085 | 0.511 |
| 09/09/2018 | 0.528 | 0.5401 | 0.5158 | 0.5182 |
| 09/10/2018 | 0.5231 | 0.5231 | 0.4915 | 0.5012 |
| 09/11/2018 | 0.5037 | 0.5353 | 0.5012 | 0.5037 |
| 09/12/2018 | 0.5061 | 0.5912 | 0.5037 | 0.5547 |
| 09/13/2018 | 0.5572 | 0.562 | 0.528 | 0.5328 |
| 09/16/2018 | 0.5377 | 0.545 | 0.528 | 0.5304 |
| 09/17/2018 | 0.5304 | 0.5742 | 0.528 | 0.5474 |
| 09/18/2018 | 0.5596 | 0.5961 | 0.5547 | 0.5815 |
| 09/19/2018 | 0.5864 | 0.6302 | 0.5839 | 0.6204 |
| 09/20/2018 | 0.6229 | 0.635 | 0.6058 | 0.6156 |
| 09/23/2018 | 0.6229 | 0.6302 | 0.6058 | 0.6107 |
| 09/24/2018 | 0.6107 | 0.6156 | 0.5912 | 0.601 |
| 09/25/2018 | 0.6034 | 0.6521 | 0.6034 | 0.6521 |
| 09/26/2018 | 0.6545 | 0.6715 | 0.6229 | 0.6277 |
| 09/27/2018 | 0.6277 | 0.6423 | 0.6156 | 0.6253 |
| 09/30/2018 | 0.6277 | 0.6812 | 0.6277 | 0.6521 |
| 10/01/2018 | 0.6569 | 0.6934 | 0.6423 | 0.6545 |
| 10/02/2018 | 0.6569 | 0.691 | 0.6521 | 0.6715 |
| 10/03/2018 | 0.6788 | 0.691 | 0.6496 | 0.6569 |
| 10/04/2018 | 0.6569 | 0.6666 | 0.6083 | 0.6569 |
| 10/07/2018 | 0.6569 | 0.7007 | 0.6569 | 0.6983 |
| 10/08/2018 | 0.7371 | 0.7371 | 0.6909 | 0.7099 |
| 10/09/2018 | 0.7181 | 0.7779 | 0.7045 | 0.7208 |
| 10/10/2018 | 0.7154 | 0.7344 | 0.6963 | 0.6963 |
| 10/11/2018 | 0.7018 | 0.7072 | 0.6637 | 0.6718 |
| 10/14/2018 | 0.6746 | 0.6963 | 0.6746 | 0.6854 |
| 10/15/2018 | 0.6882 | 0.729 | 0.6854 | 0.7208 |
| 10/16/2018 | 0.729 | 0.7426 | 0.7154 | 0.7344 |
| 10/17/2018 | 0.7344 | 0.7453 | 0.7072 | 0.7154 |
| 10/18/2018 | 0.7154 | 0.729 | 0.7018 | 0.7127 |
| 10/21/2018 | 0.7154 | 0.7263 | 0.7045 | 0.7072 |
| 10/22/2018 | 0.7045 | 0.7535 | 0.699 | 0.729 |
| 10/23/2018 | 0.7317 | 0.7643 | 0.7317 | 0.748 |
| 10/24/2018 | 0.7562 | 0.7562 | 0.729 | 0.7426 |
| 10/25/2018 | 0.7426 | 0.7698 | 0.7399 | 0.7562 |
| 10/29/2018 | 0.7562 | 0.7562 | 0.7099 | 0.7127 |
| 10/30/2018 | 0.7181 | 0.7181 | 0.6637 | 0.6854 |
| 10/31/2018 | 0.6854 | 0.7018 | 0.6773 | 0.68 |
| 11/01/2018 | 0.6854 | 0.6936 | 0.6637 | 0.6854 |
| 11/04/2018 | 0.6882 | 0.6936 | 0.6746 | 0.6827 |
| 11/05/2018 | 0.6827 | 0.6882 | 0.6718 | 0.6882 |
| 11/06/2018 | 0.6882 | 0.7018 | 0.68 | 0.6882 |
| 11/07/2018 | 0.6882 | 0.6936 | 0.6691 | 0.68 |
| 11/08/2018 | 0.68 | 0.6827 | 0.6501 | 0.6555 |
| 11/11/2018 | 0.6582 | 0.6718 | 0.6474 | 0.6501 |
| 11/12/2018 | 0.6501 | 0.6501 | 0.5957 | 0.6093 |
| 11/13/2018 | 0.6093 | 0.6174 | 0.5766 | 0.5929 |
| 11/14/2018 | 0.5957 | 0.612 | 0.5875 | 0.5957 |
| 11/15/2018 | 0.6011 | 0.6446 | 0.6011 | 0.6365 |
| 11/18/2018 | 0.6392 | 0.6555 | 0.6283 | 0.6365 |
| 11/19/2018 | 0.6365 | 0.661 | 0.6256 | 0.6528 |
| 11/20/2018 | 0.6528 | 0.6664 | 0.6392 | 0.6501 |
| 11/21/2018 | 0.6501 | 0.6582 | 0.631 | 0.631 |
| 11/22/2018 | 0.6338 | 0.6446 | 0.6174 | 0.6229 |
| 11/25/2018 | 0.6283 | 0.6338 | 0.6066 | 0.6093 |
| 11/26/2018 | 0.612 | 0.6229 | 0.6011 | 0.6066 |
| 11/27/2018 | 0.6093 | 0.6147 | 0.6038 | 0.6093 |
| 11/28/2018 | 0.612 | 0.6419 | 0.612 | 0.6229 |
| 11/29/2018 | 0.6256 | 0.6474 | 0.6256 | 0.6419 |
| 12/02/2018 | 0.6528 | 0.6909 | 0.6528 | 0.6746 |
| 12/03/2018 | 0.6854 | 0.6963 | 0.6392 | 0.6419 |
| 12/04/2018 | 0.6446 | 0.6446 | 0.6174 | 0.6229 |
| 12/05/2018 | 0.6229 | 0.6446 | 0.6174 | 0.6229 |
| 12/06/2018 | 0.6256 | 0.6392 | 0.5957 | 0.6392 |
| 12/09/2018 | 0.6419 | 0.6582 | 0.631 | 0.6474 |
| 12/10/2018 | 0.6501 | 0.6528 | 0.6147 | 0.6147 |
| 12/11/2018 | 0.6147 | 0.6174 | 0.5766 | 0.5794 |
| 12/12/2018 | 0.5821 | 0.5902 | 0.5658 | 0.5658 |
| 12/13/2018 | 0.5658 | 0.5848 | 0.5413 | 0.544 |
| 12/16/2018 | 0.5467 | 0.5522 | 0.5331 | 0.5331 |
| 12/17/2018 | 0.5304 | 0.5331 | 0.5114 | 0.5304 |
| 12/18/2018 | 0.5331 | 0.5549 | 0.5331 | 0.5467 |
| 12/19/2018 | 0.544 | 0.5549 | 0.5386 | 0.544 |
| 12/20/2018 | 0.5467 | 0.5658 | 0.5413 | 0.563 |
| 12/23/2018 | 0.5658 | 0.5739 | 0.5603 | 0.5658 |
| 12/24/2018 | 0.5658 | 0.5685 | 0.5549 | 0.5576 |
| 12/25/2018 | 0.5576 | 0.563 | 0.5522 | 0.5522 |
| 12/26/2018 | 0.5522 | 0.5576 | 0.5359 | 0.5359 |
| 12/27/2018 | 0.5386 | 0.563 | 0.5359 | 0.5413 |
| 12/30/2018 | 0.5473 | 0.55 | 0.539 | 0.55 |