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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.4747
CLOSE 0.4727
Low
LOW 0.3365
High
HIGH 0.7525
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.5527 | 0.5555 | 0.5336 | 0.539 |
| 01/02/2019 | 0.539 | 0.55 | 0.5281 | 0.5336 |
| 01/03/2019 | 0.5308 | 0.539 | 0.5308 | 0.5363 |
| 01/06/2019 | 0.5363 | 0.5473 | 0.5363 | 0.5363 |
| 01/07/2019 | 0.539 | 0.5527 | 0.539 | 0.5473 |
| 01/08/2019 | 0.5473 | 0.5582 | 0.5418 | 0.5418 |
| 01/09/2019 | 0.5418 | 0.55 | 0.539 | 0.539 |
| 01/10/2019 | 0.5418 | 0.5445 | 0.5336 | 0.5363 |
| 01/13/2019 | 0.5363 | 0.5445 | 0.5226 | 0.5418 |
| 01/14/2019 | 0.5445 | 0.55 | 0.5363 | 0.5418 |
| 01/15/2019 | 0.5473 | 0.5609 | 0.5445 | 0.5473 |
| 01/16/2019 | 0.55 | 0.5555 | 0.5445 | 0.55 |
| 01/17/2019 | 0.5527 | 0.5555 | 0.5445 | 0.5473 |
| 01/20/2019 | 0.55 | 0.5664 | 0.5473 | 0.5582 |
| 01/21/2019 | 0.5609 | 0.5774 | 0.5609 | 0.5664 |
| 01/22/2019 | 0.5691 | 0.5719 | 0.5527 | 0.5582 |
| 01/23/2019 | 0.5609 | 0.5855 | 0.5582 | 0.5691 |
| 01/24/2019 | 0.5719 | 0.5774 | 0.5664 | 0.5664 |
| 01/27/2019 | 0.5691 | 0.5828 | 0.5664 | 0.5801 |
| 01/28/2019 | 0.5828 | 0.5965 | 0.5801 | 0.5855 |
| 01/29/2019 | 0.591 | 0.6567 | 0.591 | 0.6157 |
| 01/30/2019 | 0.6211 | 0.6239 | 0.5855 | 0.591 |
| 01/31/2019 | 0.591 | 0.6348 | 0.5828 | 0.6047 |
| 02/03/2019 | 0.6074 | 0.6239 | 0.5992 | 0.602 |
| 02/04/2019 | 0.6074 | 0.6157 | 0.5855 | 0.5965 |
| 02/05/2019 | 0.5992 | 0.6102 | 0.5938 | 0.5992 |
| 02/06/2019 | 0.6047 | 0.6074 | 0.5938 | 0.6047 |
| 02/07/2019 | 0.6074 | 0.6266 | 0.6047 | 0.6266 |
| 02/10/2019 | 0.6348 | 0.6458 | 0.6266 | 0.6348 |
| 02/11/2019 | 0.6403 | 0.6512 | 0.6293 | 0.6348 |
| 02/12/2019 | 0.6375 | 0.643 | 0.6129 | 0.6211 |
| 02/13/2019 | 0.6239 | 0.6266 | 0.5774 | 0.5883 |
| 02/14/2019 | 0.5883 | 0.6239 | 0.5883 | 0.6239 |
| 02/17/2019 | 0.6266 | 0.6403 | 0.6184 | 0.6239 |
| 02/18/2019 | 0.6293 | 0.643 | 0.6184 | 0.6403 |
| 02/19/2019 | 0.643 | 0.6868 | 0.643 | 0.6813 |
| 02/20/2019 | 0.6868 | 0.6977 | 0.6786 | 0.6923 |
| 02/21/2019 | 0.6923 | 0.695 | 0.6649 | 0.6758 |
| 02/24/2019 | 0.6786 | 0.6923 | 0.6676 | 0.6895 |
| 02/25/2019 | 0.6895 | 0.7114 | 0.6786 | 0.6977 |
| 02/26/2019 | 0.7005 | 0.7032 | 0.6841 | 0.6868 |
| 02/27/2019 | 0.6895 | 0.6977 | 0.6758 | 0.6977 |
| 02/28/2019 | 0.6977 | 0.7196 | 0.695 | 0.7032 |
| 03/03/2019 | 0.7169 | 0.7388 | 0.706 | 0.7306 |
| 03/04/2019 | 0.7388 | 0.7525 | 0.7306 | 0.7415 |
| 03/05/2019 | 0.7442 | 0.7442 | 0.706 | 0.7114 |
| 03/06/2019 | 0.7142 | 0.7196 | 0.6868 | 0.6923 |
| 03/07/2019 | 0.6895 | 0.6923 | 0.6512 | 0.6622 |
| 03/10/2019 | 0.6649 | 0.6649 | 0.6293 | 0.632 |
| 03/11/2019 | 0.6375 | 0.643 | 0.5691 | 0.5883 |
| 03/12/2019 | 0.5938 | 0.6184 | 0.5883 | 0.6074 |
| 03/13/2019 | 0.6129 | 0.6266 | 0.6047 | 0.6102 |
| 03/14/2019 | 0.6157 | 0.6239 | 0.5965 | 0.602 |
| 03/17/2019 | 0.6047 | 0.643 | 0.5992 | 0.6157 |
| 03/18/2019 | 0.6157 | 0.632 | 0.6102 | 0.6184 |
| 03/19/2019 | 0.6184 | 0.6239 | 0.6047 | 0.6047 |
| 03/20/2019 | 0.6102 | 0.6129 | 0.602 | 0.6074 |
| 03/21/2019 | 0.6239 | 0.6458 | 0.6074 | 0.6074 |
| 03/24/2019 | 0.6102 | 0.6129 | 0.5855 | 0.5992 |
| 03/25/2019 | 0.6047 | 0.6074 | 0.5883 | 0.591 |
| 03/26/2019 | 0.5938 | 0.5992 | 0.55 | 0.5664 |
| 03/27/2019 | 0.5664 | 0.6211 | 0.5636 | 0.5746 |
| 03/28/2019 | 0.5801 | 0.5828 | 0.5691 | 0.5801 |
| 03/31/2019 | 0.5855 | 0.591 | 0.5719 | 0.5883 |
| 04/01/2019 | 0.5855 | 0.6266 | 0.5855 | 0.6211 |
| 04/02/2019 | 0.6239 | 0.6266 | 0.6074 | 0.6157 |
| 04/03/2019 | 0.6184 | 0.6348 | 0.6157 | 0.6266 |
| 04/04/2019 | 0.6293 | 0.6348 | 0.6157 | 0.6293 |
| 04/07/2019 | 0.6266 | 0.6293 | 0.5664 | 0.5938 |
| 04/08/2019 | 0.5965 | 0.6157 | 0.5691 | 0.5828 |
| 04/09/2019 | 0.5855 | 0.5883 | 0.5691 | 0.5691 |
| 04/10/2019 | 0.5719 | 0.5774 | 0.55 | 0.5609 |
| 04/11/2019 | 0.5609 | 0.5636 | 0.5445 | 0.5555 |
| 04/14/2019 | 0.55 | 0.5938 | 0.5473 | 0.5664 |
| 04/15/2019 | 0.5664 | 0.5801 | 0.5636 | 0.5664 |
| 04/16/2019 | 0.5691 | 0.5828 | 0.5664 | 0.5746 |
| 04/17/2019 | 0.5746 | 0.5746 | 0.5582 | 0.5636 |
| 04/18/2019 | 0.5636 | 0.5719 | 0.5555 | 0.5609 |
| 04/21/2019 | 0.5582 | 0.5582 | 0.5473 | 0.55 |
| 04/23/2019 | 0.55 | 0.5609 | 0.5473 | 0.5555 |
| 04/24/2019 | 0.5527 | 0.5609 | 0.5281 | 0.5473 |
| 04/25/2019 | 0.5555 | 0.5664 | 0.5418 | 0.5664 |
| 04/28/2019 | 0.5664 | 0.5719 | 0.5473 | 0.5527 |
| 04/29/2019 | 0.5555 | 0.5609 | 0.55 | 0.55 |
| 05/01/2019 | 0.5527 | 0.5746 | 0.4597 | 0.4652 |
| 05/02/2019 | 0.4652 | 0.4679 | 0.4351 | 0.4542 |
| 05/05/2019 | 0.4433 | 0.4433 | 0.4186 | 0.4268 |
| 05/06/2019 | 0.4132 | 0.4405 | 0.3749 | 0.4077 |
| 05/07/2019 | 0.4049 | 0.4132 | 0.3831 | 0.3913 |
| 05/08/2019 | 0.394 | 0.3968 | 0.3749 | 0.3803 |
| 05/09/2019 | 0.3831 | 0.3886 | 0.3667 | 0.3694 |
| 05/12/2019 | 0.3639 | 0.3639 | 0.3365 | 0.3502 |
| 05/13/2019 | 0.3502 | 0.3776 | 0.3475 | 0.3721 |
| 05/14/2019 | 0.3749 | 0.4296 | 0.3721 | 0.3995 |
| 05/15/2019 | 0.4022 | 0.4268 | 0.394 | 0.4104 |
| 05/16/2019 | 0.4077 | 0.4159 | 0.3968 | 0.3995 |
| 05/19/2019 | 0.3995 | 0.4022 | 0.3858 | 0.394 |
| 05/20/2019 | 0.3968 | 0.4104 | 0.3886 | 0.3968 |
| 05/21/2019 | 0.3913 | 0.4049 | 0.3557 | 0.3557 |
| 05/22/2019 | 0.3502 | 0.3667 | 0.3448 | 0.3584 |
| 05/23/2019 | 0.3584 | 0.3639 | 0.3393 | 0.3502 |
| 05/26/2019 | 0.3502 | 0.353 | 0.342 | 0.3475 |
| 05/27/2019 | 0.3475 | 0.3612 | 0.342 | 0.3584 |
| 05/28/2019 | 0.3612 | 0.3667 | 0.3475 | 0.3475 |
| 05/29/2019 | 0.353 | 0.3557 | 0.3475 | 0.353 |
| 05/30/2019 | 0.353 | 0.3639 | 0.353 | 0.3557 |
| 06/02/2019 | 0.3584 | 0.3584 | 0.353 | 0.353 |
| 06/06/2019 | 0.3557 | 0.3749 | 0.353 | 0.3612 |
| 06/09/2019 | 0.3639 | 0.3721 | 0.3584 | 0.3667 |
| 06/10/2019 | 0.3694 | 0.3776 | 0.3584 | 0.3612 |
| 06/11/2019 | 0.3639 | 0.3803 | 0.3584 | 0.3694 |
| 06/12/2019 | 0.3694 | 0.3776 | 0.3584 | 0.3584 |
| 06/13/2019 | 0.3612 | 0.3639 | 0.3557 | 0.3557 |
| 06/16/2019 | 0.3557 | 0.3639 | 0.353 | 0.3612 |
| 06/17/2019 | 0.3612 | 0.3667 | 0.3612 | 0.3639 |
| 06/18/2019 | 0.3639 | 0.3721 | 0.3584 | 0.3612 |
| 06/19/2019 | 0.3612 | 0.3667 | 0.3584 | 0.3584 |
| 06/20/2019 | 0.3612 | 0.3639 | 0.3557 | 0.3557 |
| 06/23/2019 | 0.3584 | 0.3721 | 0.353 | 0.3694 |
| 06/24/2019 | 0.3721 | 0.3913 | 0.3694 | 0.3776 |
| 06/25/2019 | 0.3749 | 0.3776 | 0.3667 | 0.3694 |
| 06/26/2019 | 0.3721 | 0.3776 | 0.3667 | 0.3749 |
| 06/27/2019 | 0.3749 | 0.3886 | 0.3721 | 0.3831 |
| 06/30/2019 | 0.3886 | 0.4022 | 0.3858 | 0.3995 |
| 07/01/2019 | 0.4022 | 0.4077 | 0.394 | 0.3968 |
| 07/02/2019 | 0.3995 | 0.3995 | 0.3858 | 0.3913 |
| 07/03/2019 | 0.394 | 0.4049 | 0.3913 | 0.394 |
| 07/04/2019 | 0.3968 | 0.4049 | 0.3913 | 0.4022 |
| 07/07/2019 | 0.4022 | 0.4241 | 0.3968 | 0.4159 |
| 07/08/2019 | 0.4186 | 0.4214 | 0.3886 | 0.3913 |
| 07/09/2019 | 0.394 | 0.4022 | 0.3749 | 0.394 |
| 07/10/2019 | 0.3968 | 0.4022 | 0.3913 | 0.3968 |
| 07/11/2019 | 0.3968 | 0.3995 | 0.3776 | 0.3858 |
| 07/15/2019 | 0.3886 | 0.4104 | 0.3886 | 0.3913 |
| 07/16/2019 | 0.3913 | 0.3995 | 0.3886 | 0.3968 |
| 07/17/2019 | 0.3968 | 0.4077 | 0.3968 | 0.3995 |
| 07/18/2019 | 0.4022 | 0.4077 | 0.394 | 0.3968 |
| 07/21/2019 | 0.3968 | 0.3968 | 0.3886 | 0.3886 |
| 07/22/2019 | 0.3886 | 0.394 | 0.3858 | 0.3886 |
| 07/23/2019 | 0.3886 | 0.3913 | 0.3803 | 0.3831 |
| 07/24/2019 | 0.3831 | 0.3995 | 0.3831 | 0.3913 |
| 07/25/2019 | 0.3913 | 0.3968 | 0.3831 | 0.3968 |
| 07/28/2019 | 0.4022 | 0.4159 | 0.3968 | 0.4104 |
| 07/29/2019 | 0.4104 | 0.4214 | 0.4022 | 0.4022 |
| 07/30/2019 | 0.4049 | 0.4077 | 0.3995 | 0.3995 |
| 07/31/2019 | 0.3995 | 0.4104 | 0.3968 | 0.4077 |
| 08/01/2019 | 0.4077 | 0.4077 | 0.3968 | 0.3968 |
| 08/04/2019 | 0.3968 | 0.4022 | 0.3913 | 0.3968 |
| 08/05/2019 | 0.3995 | 0.4022 | 0.3913 | 0.3968 |
| 08/06/2019 | 0.3968 | 0.4104 | 0.3913 | 0.4077 |
| 08/07/2019 | 0.4132 | 0.4296 | 0.4022 | 0.4132 |
| 08/08/2019 | 0.4159 | 0.4405 | 0.4132 | 0.4296 |
| 08/14/2019 | 0.4186 | 0.4268 | 0.4159 | 0.4214 |
| 08/15/2019 | 0.4241 | 0.4323 | 0.4104 | 0.4132 |
| 08/18/2019 | 0.4186 | 0.4214 | 0.4049 | 0.4049 |
| 08/19/2019 | 0.4077 | 0.4132 | 0.4022 | 0.4077 |
| 08/20/2019 | 0.4104 | 0.4268 | 0.4077 | 0.4132 |
| 08/21/2019 | 0.4159 | 0.4214 | 0.4049 | 0.4049 |
| 08/22/2019 | 0.4104 | 0.4296 | 0.4077 | 0.4241 |
| 08/25/2019 | 0.4214 | 0.4433 | 0.4186 | 0.4405 |
| 08/26/2019 | 0.446 | 0.4597 | 0.4405 | 0.4405 |
| 08/27/2019 | 0.4433 | 0.4652 | 0.4351 | 0.4542 |
| 08/28/2019 | 0.4542 | 0.4679 | 0.4433 | 0.446 |
| 09/01/2019 | 0.4487 | 0.4487 | 0.4405 | 0.4433 |
| 09/02/2019 | 0.4433 | 0.446 | 0.4049 | 0.4186 |
| 09/03/2019 | 0.4241 | 0.4268 | 0.4132 | 0.4214 |
| 09/04/2019 | 0.4214 | 0.4241 | 0.4159 | 0.4214 |
| 09/05/2019 | 0.4186 | 0.4214 | 0.4104 | 0.4159 |
| 09/08/2019 | 0.4214 | 0.4296 | 0.4186 | 0.4268 |
| 09/09/2019 | 0.4296 | 0.4405 | 0.4268 | 0.4405 |
| 09/10/2019 | 0.4433 | 0.446 | 0.4268 | 0.4296 |
| 09/11/2019 | 0.4323 | 0.4323 | 0.4214 | 0.4241 |
| 09/12/2019 | 0.4241 | 0.4351 | 0.4241 | 0.4296 |
| 09/15/2019 | 0.4296 | 0.4351 | 0.4268 | 0.4323 |
| 09/16/2019 | 0.4323 | 0.4351 | 0.4214 | 0.4268 |
| 09/17/2019 | 0.4296 | 0.4296 | 0.4241 | 0.4268 |
| 09/18/2019 | 0.4268 | 0.4323 | 0.4241 | 0.4241 |
| 09/19/2019 | 0.4241 | 0.4268 | 0.3831 | 0.3913 |
| 09/22/2019 | 0.3803 | 0.3803 | 0.3557 | 0.3667 |
| 09/23/2019 | 0.3667 | 0.3749 | 0.3667 | 0.3721 |
| 09/24/2019 | 0.3694 | 0.3721 | 0.3639 | 0.3667 |
| 09/25/2019 | 0.3694 | 0.3776 | 0.3667 | 0.3694 |
| 09/26/2019 | 0.3694 | 0.3776 | 0.3694 | 0.3776 |
| 09/29/2019 | 0.3776 | 0.3831 | 0.3749 | 0.3749 |
| 09/30/2019 | 0.3749 | 0.3803 | 0.3721 | 0.3721 |
| 10/01/2019 | 0.3721 | 0.4022 | 0.3721 | 0.3831 |
| 10/02/2019 | 0.3858 | 0.3968 | 0.3749 | 0.3776 |
| 10/03/2019 | 0.3776 | 0.3831 | 0.3749 | 0.3803 |
| 10/06/2019 | 0.3831 | 0.3831 | 0.3721 | 0.3721 |
| 10/07/2019 | 0.3694 | 0.3721 | 0.3584 | 0.3667 |
| 10/08/2019 | 0.3667 | 0.3694 | 0.3584 | 0.3612 |
| 10/09/2019 | 0.3584 | 0.3639 | 0.353 | 0.3584 |
| 10/10/2019 | 0.3612 | 0.3639 | 0.3557 | 0.3612 |
| 10/13/2019 | 0.3612 | 0.3612 | 0.3475 | 0.3502 |
| 10/14/2019 | 0.353 | 0.3584 | 0.3502 | 0.3557 |
| 10/15/2019 | 0.3557 | 0.3803 | 0.3475 | 0.3612 |
| 10/16/2019 | 0.3612 | 0.3667 | 0.3557 | 0.3612 |
| 10/17/2019 | 0.3694 | 0.3721 | 0.3639 | 0.3694 |
| 10/20/2019 | 0.3721 | 0.3721 | 0.3667 | 0.3667 |
| 10/21/2019 | 0.3694 | 0.3749 | 0.3667 | 0.3694 |
| 10/22/2019 | 0.3721 | 0.3776 | 0.3721 | 0.3776 |
| 10/23/2019 | 0.3803 | 0.3886 | 0.3749 | 0.3749 |
| 10/24/2019 | 0.3776 | 0.3803 | 0.3721 | 0.3749 |
| 10/27/2019 | 0.3776 | 0.3803 | 0.3749 | 0.3776 |
| 10/29/2019 | 0.3721 | 0.3749 | 0.3694 | 0.3721 |
| 10/30/2019 | 0.3721 | 0.3749 | 0.3694 | 0.3721 |
| 10/31/2019 | 0.3721 | 0.3749 | 0.3667 | 0.3694 |
| 11/03/2019 | 0.3721 | 0.3913 | 0.3721 | 0.3776 |
| 11/04/2019 | 0.3803 | 0.3803 | 0.3721 | 0.3749 |
| 11/05/2019 | 0.3749 | 0.3803 | 0.3721 | 0.3749 |
| 11/06/2019 | 0.3776 | 0.3858 | 0.3749 | 0.3858 |
| 11/07/2019 | 0.3886 | 0.3968 | 0.3831 | 0.3858 |
| 11/10/2019 | 0.3858 | 0.3886 | 0.3803 | 0.3858 |
| 11/11/2019 | 0.3858 | 0.3995 | 0.3831 | 0.3886 |
| 11/12/2019 | 0.3886 | 0.3886 | 0.3858 | 0.3886 |
| 11/13/2019 | 0.3858 | 0.3858 | 0.3803 | 0.3803 |
| 11/14/2019 | 0.3831 | 0.3913 | 0.3803 | 0.3886 |
| 11/17/2019 | 0.3913 | 0.4104 | 0.3913 | 0.4104 |
| 11/18/2019 | 0.4186 | 0.4323 | 0.4104 | 0.4132 |
| 11/19/2019 | 0.4132 | 0.4214 | 0.4049 | 0.4104 |
| 11/20/2019 | 0.4132 | 0.4214 | 0.4132 | 0.4159 |
| 11/21/2019 | 0.4186 | 0.4214 | 0.4104 | 0.4132 |
| 11/24/2019 | 0.4159 | 0.4241 | 0.4077 | 0.4104 |
| 11/25/2019 | 0.4104 | 0.4132 | 0.4022 | 0.4104 |
| 11/26/2019 | 0.4132 | 0.4405 | 0.4104 | 0.4214 |
| 11/27/2019 | 0.4241 | 0.4351 | 0.4241 | 0.4296 |
| 11/28/2019 | 0.4323 | 0.4378 | 0.4214 | 0.4241 |
| 12/01/2019 | 0.4268 | 0.4624 | 0.4268 | 0.4597 |
| 12/02/2019 | 0.4597 | 0.4816 | 0.4433 | 0.446 |
| 12/03/2019 | 0.446 | 0.4706 | 0.4405 | 0.4679 |
| 12/04/2019 | 0.4761 | 0.4843 | 0.4679 | 0.4679 |
| 12/05/2019 | 0.4733 | 0.4788 | 0.4597 | 0.4652 |
| 12/08/2019 | 0.4652 | 0.4898 | 0.4515 | 0.4898 |
| 12/09/2019 | 0.4925 | 0.5035 | 0.4652 | 0.4706 |
| 12/10/2019 | 0.4706 | 0.498 | 0.4624 | 0.4871 |
| 12/11/2019 | 0.4898 | 0.5281 | 0.4816 | 0.5254 |
| 12/12/2019 | 0.5363 | 0.5774 | 0.5089 | 0.5226 |
| 12/15/2019 | 0.5226 | 0.5308 | 0.5089 | 0.5117 |
| 12/16/2019 | 0.5171 | 0.539 | 0.5117 | 0.5117 |
| 12/17/2019 | 0.5062 | 0.5117 | 0.498 | 0.5035 |
| 12/18/2019 | 0.5062 | 0.5199 | 0.5035 | 0.5171 |
| 12/19/2019 | 0.5199 | 0.5308 | 0.5089 | 0.5089 |
| 12/22/2019 | 0.5117 | 0.5171 | 0.5035 | 0.5062 |
| 12/23/2019 | 0.5089 | 0.5199 | 0.5062 | 0.5117 |
| 12/24/2019 | 0.5144 | 0.591 | 0.5062 | 0.5801 |
| 12/25/2019 | 0.5992 | 0.6184 | 0.5801 | 0.5938 |
| 12/26/2019 | 0.5965 | 0.6348 | 0.5828 | 0.6074 |
| 12/29/2019 | 0.6977 | 0.6977 | 0.6211 | 0.6293 |
| 12/30/2019 | 0.6375 | 0.643 | 0.5746 | 0.5774 |