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
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.1939
CLOSE 1.1888
Low
LOW 0.8712
High
HIGH 1.7836
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 1.4174 | 1.4474 | 1.39 | 1.4174 |
| 01/04/2021 | 1.4174 | 1.4201 | 1.3763 | 1.3845 |
| 01/05/2021 | 1.3955 | 1.4338 | 1.3873 | 1.3982 |
| 01/06/2021 | 1.4119 | 1.4994 | 1.3955 | 1.4502 |
| 01/07/2021 | 1.4474 | 1.4776 | 1.4119 | 1.4447 |
| 01/10/2021 | 1.4612 | 1.4858 | 1.4119 | 1.4201 |
| 01/11/2021 | 1.4201 | 1.431 | 1.4064 | 1.4228 |
| 01/12/2021 | 1.4338 | 1.4474 | 1.4092 | 1.4365 |
| 01/13/2021 | 1.4557 | 1.4994 | 1.4365 | 1.4666 |
| 01/14/2021 | 1.4228 | 1.4557 | 1.4064 | 1.4338 |
| 01/17/2021 | 1.4283 | 1.431 | 1.3982 | 1.4146 |
| 01/18/2021 | 1.4174 | 1.4474 | 1.4092 | 1.4146 |
| 01/19/2021 | 1.4146 | 1.431 | 1.4092 | 1.4119 |
| 01/20/2021 | 1.4283 | 1.4748 | 1.4146 | 1.4502 |
| 01/21/2021 | 1.5213 | 1.5815 | 1.4612 | 1.4748 |
| 01/24/2021 | 1.5049 | 1.5077 | 1.4474 | 1.4639 |
| 01/25/2021 | 1.4693 | 1.4693 | 1.4283 | 1.442 |
| 01/26/2021 | 1.442 | 1.4748 | 1.3298 | 1.3544 |
| 01/27/2021 | 1.3408 | 1.3709 | 1.2751 | 1.3517 |
| 01/28/2021 | 1.338 | 1.3517 | 1.3106 | 1.3189 |
| 01/31/2021 | 1.3216 | 1.4037 | 1.3216 | 1.3681 |
| 02/01/2021 | 1.3763 | 1.4037 | 1.3517 | 1.3736 |
| 02/02/2021 | 1.3818 | 1.4748 | 1.3681 | 1.4748 |
| 02/03/2021 | 1.4776 | 1.4885 | 1.4228 | 1.4283 |
| 02/04/2021 | 1.4393 | 1.4721 | 1.4174 | 1.431 |
| 02/07/2021 | 1.4474 | 1.4967 | 1.4146 | 1.4283 |
| 02/08/2021 | 1.4338 | 1.4529 | 1.4146 | 1.4174 |
| 02/09/2021 | 1.4255 | 1.4283 | 1.3763 | 1.3873 |
| 02/10/2021 | 1.4304 | 1.4363 | 1.3127 | 1.3186 |
| 02/11/2021 | 1.3186 | 1.3657 | 1.2715 | 1.3539 |
| 02/14/2021 | 1.3598 | 1.3657 | 1.3304 | 1.3421 |
| 02/15/2021 | 1.3421 | 1.3539 | 1.3009 | 1.3304 |
| 02/16/2021 | 1.3421 | 1.3421 | 1.3127 | 1.3245 |
| 02/17/2021 | 1.3245 | 1.3245 | 1.2833 | 1.295 |
| 02/18/2021 | 1.295 | 1.3362 | 1.2597 | 1.3009 |
| 02/21/2021 | 1.3127 | 1.4304 | 1.3009 | 1.4304 |
| 02/22/2021 | 1.4775 | 1.4952 | 1.2891 | 1.2891 |
| 02/23/2021 | 1.2774 | 1.3304 | 1.2303 | 1.2597 |
| 02/24/2021 | 1.2774 | 1.3009 | 1.2067 | 1.2303 |
| 02/25/2021 | 1.1714 | 1.2421 | 1.142 | 1.2185 |
| 02/28/2021 | 1.2421 | 1.295 | 1.2244 | 1.2833 |
| 03/01/2021 | 1.2891 | 1.2891 | 1.2362 | 1.2538 |
| 03/02/2021 | 1.2597 | 1.2715 | 1.2244 | 1.2303 |
| 03/03/2021 | 1.2303 | 1.3068 | 1.2067 | 1.2656 |
| 03/04/2021 | 1.2656 | 1.3009 | 1.2597 | 1.2833 |
| 03/07/2021 | 1.2891 | 1.4069 | 1.2774 | 1.4069 |
| 03/08/2021 | 1.3539 | 1.5364 | 1.3421 | 1.5011 |
| 03/09/2021 | 1.5011 | 1.5599 | 1.454 | 1.454 |
| 03/10/2021 | 1.5011 | 1.5894 | 1.4304 | 1.4481 |
| 03/11/2021 | 1.4363 | 1.4952 | 1.4069 | 1.4422 |
| 03/14/2021 | 1.4481 | 1.5717 | 1.4422 | 1.4834 |
| 03/15/2021 | 1.4952 | 1.5305 | 1.454 | 1.454 |
| 03/16/2021 | 1.4657 | 1.5187 | 1.4304 | 1.4599 |
| 03/17/2021 | 1.4657 | 1.5128 | 1.4363 | 1.4599 |
| 03/18/2021 | 1.454 | 1.4599 | 1.3362 | 1.3716 |
| 03/21/2021 | 1.2656 | 1.3304 | 1.2362 | 1.2362 |
| 03/22/2021 | 1.1655 | 1.3598 | 1.1126 | 1.2715 |
| 03/23/2021 | 1.295 | 1.3598 | 1.2774 | 1.3068 |
| 03/24/2021 | 1.3127 | 1.3362 | 1.2715 | 1.2774 |
| 03/25/2021 | 1.3009 | 1.3127 | 1.2362 | 1.2538 |
| 03/28/2021 | 1.2538 | 1.3304 | 1.2538 | 1.3068 |
| 03/29/2021 | 1.3068 | 1.3127 | 1.2538 | 1.2715 |
| 03/30/2021 | 1.2715 | 1.3068 | 1.2362 | 1.2538 |
| 03/31/2021 | 1.2656 | 1.295 | 1.2656 | 1.2891 |
| 04/01/2021 | 1.3127 | 1.3245 | 1.2774 | 1.295 |
| 04/04/2021 | 1.295 | 1.3009 | 1.2715 | 1.2774 |
| 04/05/2021 | 1.2774 | 1.2891 | 1.2421 | 1.2479 |
| 04/06/2021 | 1.2421 | 1.2597 | 1.2244 | 1.2421 |
| 04/07/2021 | 1.2538 | 1.2597 | 1.2185 | 1.2244 |
| 04/08/2021 | 1.2362 | 1.2479 | 1.1714 | 1.2009 |
| 04/11/2021 | 1.195 | 1.195 | 1.1479 | 1.1479 |
| 04/12/2021 | 1.1538 | 1.1655 | 1.0831 | 1.1184 |
| 04/13/2021 | 1.1302 | 1.1832 | 1.1302 | 1.1655 |
| 04/14/2021 | 1.1714 | 1.1773 | 1.1126 | 1.1184 |
| 04/15/2021 | 1.1184 | 1.1243 | 1.089 | 1.0949 |
| 04/18/2021 | 1.1008 | 1.1067 | 0.9889 | 0.9948 |
| 04/19/2021 | 1.0007 | 1.0243 | 0.9065 | 0.9536 |
| 04/20/2021 | 0.9595 | 0.9595 | 0.8889 | 0.9183 |
| 04/21/2021 | 0.9065 | 0.9889 | 0.8712 | 0.9477 |
| 04/25/2021 | 0.9477 | 1.0301 | 0.9418 | 1.0007 |
| 04/26/2021 | 1.0007 | 1.0243 | 0.9654 | 0.983 |
| 04/27/2021 | 0.983 | 0.983 | 0.9536 | 0.9595 |
| 04/28/2021 | 0.9595 | 0.9889 | 0.9536 | 0.9595 |
| 04/29/2021 | 0.9654 | 1.036 | 0.9595 | 0.9889 |
| 05/02/2021 | 0.9948 | 1.036 | 0.9948 | 1.0243 |
| 05/03/2021 | 1.0419 | 1.1126 | 1.0184 | 1.0596 |
| 05/04/2021 | 1.0655 | 1.0713 | 1.0066 | 1.0184 |
| 05/05/2021 | 1.0243 | 1.036 | 1.0066 | 1.0125 |
| 05/06/2021 | 1.0184 | 1.0301 | 1.0007 | 1.0125 |
| 05/09/2021 | 1.0243 | 1.0596 | 1.0125 | 1.0478 |
| 05/10/2021 | 1.0301 | 1.0478 | 1.0125 | 1.0243 |
| 05/11/2021 | 1.0243 | 1.036 | 1.0066 | 1.0301 |
| 05/16/2021 | 1.036 | 1.0831 | 1.036 | 1.0537 |
| 05/17/2021 | 1.0596 | 1.1067 | 1.0596 | 1.0831 |
| 05/19/2021 | 1.089 | 1.1891 | 1.0831 | 1.1891 |
| 05/20/2021 | 1.1891 | 1.2244 | 1.1479 | 1.1773 |
| 05/23/2021 | 1.2067 | 1.2715 | 1.1773 | 1.2421 |
| 05/24/2021 | 1.2479 | 1.2538 | 1.1184 | 1.1184 |
| 05/25/2021 | 1.1184 | 1.1479 | 1.0596 | 1.0713 |
| 05/26/2021 | 1.0713 | 1.1067 | 1.036 | 1.0537 |
| 05/27/2021 | 1.0596 | 1.089 | 1.0243 | 1.0537 |
| 05/30/2021 | 1.0537 | 1.0772 | 1.0125 | 1.0184 |
| 05/31/2021 | 1.0243 | 1.0419 | 1.0066 | 1.0301 |
| 06/01/2021 | 1.0125 | 1.0419 | 1.0066 | 1.0125 |
| 06/02/2021 | 1.0184 | 1.0301 | 1.0007 | 1.0066 |
| 06/03/2021 | 1.0066 | 1.0243 | 1.0007 | 1.0066 |
| 06/06/2021 | 1.0125 | 1.0596 | 0.9948 | 1.0478 |
| 06/07/2021 | 1.0478 | 1.0478 | 1.0184 | 1.0301 |
| 06/08/2021 | 1.0301 | 1.0419 | 1.0243 | 1.0243 |
| 06/09/2021 | 1.0301 | 1.0301 | 1.0066 | 1.0066 |
| 06/10/2021 | 1.0066 | 1.0478 | 1.0066 | 1.0301 |
| 06/13/2021 | 1.036 | 1.0772 | 1.0243 | 1.036 |
| 06/14/2021 | 1.036 | 1.0596 | 1.0184 | 1.0596 |
| 06/15/2021 | 1.0655 | 1.0655 | 1.0243 | 1.0243 |
| 06/16/2021 | 1.0184 | 1.0419 | 1.0125 | 1.0301 |
| 06/17/2021 | 1.0478 | 1.1067 | 1.0301 | 1.0537 |
| 06/20/2021 | 1.0537 | 1.0655 | 1.0243 | 1.0478 |
| 06/21/2021 | 1.0478 | 1.089 | 1.0419 | 1.0713 |
| 06/22/2021 | 1.0772 | 1.1008 | 1.0713 | 1.0831 |
| 06/23/2021 | 1.0831 | 1.1596 | 1.0772 | 1.142 |
| 06/24/2021 | 1.1479 | 1.1714 | 1.1126 | 1.1126 |
| 06/27/2021 | 1.1126 | 1.1361 | 1.0419 | 1.0478 |
| 06/28/2021 | 1.0478 | 1.0478 | 1.0066 | 1.0478 |
| 06/29/2021 | 1.0478 | 1.0596 | 1.0125 | 1.0184 |
| 06/30/2021 | 1.0243 | 1.036 | 1.0184 | 1.036 |
| 07/01/2021 | 1.036 | 1.036 | 1.0125 | 1.0301 |
| 07/04/2021 | 1.0243 | 1.1008 | 1.0243 | 1.0772 |
| 07/05/2021 | 1.089 | 1.1361 | 1.0831 | 1.1126 |
| 07/06/2021 | 1.1243 | 1.1655 | 1.1126 | 1.1184 |
| 07/07/2021 | 1.1184 | 1.1184 | 1.0596 | 1.0655 |
| 07/08/2021 | 1.0713 | 1.1008 | 1.0478 | 1.0949 |
| 07/11/2021 | 1.0949 | 1.1008 | 1.0419 | 1.0419 |
| 07/12/2021 | 1.0478 | 1.0537 | 1.0125 | 1.0184 |
| 07/13/2021 | 1.0243 | 1.0419 | 1.0184 | 1.036 |
| 07/15/2021 | 1.0301 | 1.0478 | 1.0243 | 1.0478 |
| 07/18/2021 | 1.0419 | 1.0478 | 1.0184 | 1.0478 |
| 07/25/2021 | 1.0419 | 1.1184 | 1.036 | 1.0949 |
| 07/26/2021 | 1.0949 | 1.1184 | 1.0596 | 1.0831 |
| 07/27/2021 | 1.0831 | 1.1479 | 1.0831 | 1.1184 |
| 07/28/2021 | 1.1302 | 1.1361 | 1.089 | 1.1008 |
| 07/29/2021 | 1.0949 | 1.1008 | 1.0831 | 1.0949 |
| 08/01/2021 | 1.1008 | 1.1538 | 1.0949 | 1.142 |
| 08/02/2021 | 1.142 | 1.195 | 1.1184 | 1.1596 |
| 08/03/2021 | 1.1596 | 1.1891 | 1.142 | 1.1714 |
| 08/04/2021 | 1.1596 | 1.2009 | 1.1479 | 1.1538 |
| 08/05/2021 | 1.1538 | 1.1714 | 1.1243 | 1.1361 |
| 08/08/2021 | 1.1361 | 1.1479 | 1.1067 | 1.1243 |
| 08/09/2021 | 1.1243 | 1.1302 | 1.0831 | 1.089 |
| 08/10/2021 | 1.0831 | 1.0949 | 1.0655 | 1.0713 |
| 08/11/2021 | 1.0772 | 1.1184 | 1.0772 | 1.1184 |
| 08/12/2021 | 1.1361 | 1.142 | 1.0949 | 1.1008 |
| 08/15/2021 | 1.1008 | 1.1184 | 1.0949 | 1.1008 |
| 08/16/2021 | 1.1008 | 1.1067 | 1.0831 | 1.089 |
| 08/17/2021 | 1.089 | 1.0949 | 1.0655 | 1.0655 |
| 08/18/2021 | 1.0596 | 1.1243 | 1.0478 | 1.1184 |
| 08/19/2021 | 1.1184 | 1.142 | 1.0772 | 1.1008 |
| 08/22/2021 | 1.1067 | 1.1302 | 1.1008 | 1.1243 |
| 08/23/2021 | 1.1243 | 1.1596 | 1.1067 | 1.1126 |
| 08/24/2021 | 1.1302 | 1.1361 | 1.0831 | 1.089 |
| 08/25/2021 | 1.0949 | 1.1361 | 1.0831 | 1.1126 |
| 08/26/2021 | 1.1126 | 1.1243 | 1.0949 | 1.1126 |
| 08/30/2021 | 1.1126 | 1.2185 | 1.1008 | 1.2185 |
| 08/31/2021 | 1.295 | 1.3362 | 1.2303 | 1.3362 |
| 09/01/2021 | 1.3833 | 1.4657 | 1.3539 | 1.4657 |
| 09/02/2021 | 1.5599 | 1.5599 | 1.3657 | 1.4481 |
| 09/05/2021 | 1.4245 | 1.5894 | 1.4187 | 1.5894 |
| 09/06/2021 | 1.7483 | 1.7483 | 1.4304 | 1.4304 |
| 09/07/2021 | 1.3421 | 1.554 | 1.2891 | 1.5011 |
| 09/08/2021 | 1.4304 | 1.4952 | 1.3892 | 1.401 |
| 09/09/2021 | 1.3774 | 1.3892 | 1.3127 | 1.3362 |
| 09/12/2021 | 1.3245 | 1.3774 | 1.295 | 1.3421 |
| 09/13/2021 | 1.3421 | 1.3774 | 1.3245 | 1.348 |
| 09/14/2021 | 1.348 | 1.3539 | 1.3186 | 1.3245 |
| 09/15/2021 | 1.3304 | 1.454 | 1.3304 | 1.454 |
| 09/16/2021 | 1.454 | 1.5952 | 1.4128 | 1.5952 |
| 09/19/2021 | 1.5835 | 1.7365 | 1.507 | 1.6247 |
| 09/20/2021 | 1.6306 | 1.7248 | 1.554 | 1.6659 |
| 09/21/2021 | 1.6777 | 1.7836 | 1.5187 | 1.5952 |
| 09/22/2021 | 1.5952 | 1.6365 | 1.4363 | 1.4657 |
| 09/23/2021 | 1.4363 | 1.4657 | 1.3245 | 1.3362 |
| 09/26/2021 | 1.3068 | 1.348 | 1.2303 | 1.2303 |
| 09/27/2021 | 1.2421 | 1.348 | 1.2362 | 1.2833 |
| 09/28/2021 | 1.295 | 1.3009 | 1.1655 | 1.2009 |
| 09/29/2021 | 1.2009 | 1.2597 | 1.1714 | 1.2244 |
| 09/30/2021 | 1.2244 | 1.2538 | 1.2009 | 1.2126 |
| 10/03/2021 | 1.2185 | 1.2303 | 1.195 | 1.2009 |
| 10/04/2021 | 1.2009 | 1.2244 | 1.1773 | 1.1891 |
| 10/05/2021 | 1.195 | 1.2009 | 1.1479 | 1.1479 |
| 10/06/2021 | 1.1596 | 1.195 | 1.1243 | 1.1479 |
| 10/07/2021 | 1.1538 | 1.1538 | 1.1067 | 1.142 |
| 10/10/2021 | 1.1479 | 1.1596 | 1.1243 | 1.1302 |
| 10/11/2021 | 1.1243 | 1.142 | 1.1184 | 1.1243 |
| 10/12/2021 | 1.1243 | 1.1596 | 1.1008 | 1.1126 |
| 10/13/2021 | 1.1008 | 1.1243 | 1.0949 | 1.1008 |
| 10/14/2021 | 1.1067 | 1.1184 | 1.0831 | 1.1008 |
| 10/17/2021 | 1.0949 | 1.1126 | 1.0831 | 1.089 |
| 10/18/2021 | 1.0949 | 1.142 | 1.0772 | 1.0949 |
| 10/19/2021 | 1.1008 | 1.2009 | 1.089 | 1.1479 |
| 10/20/2021 | 1.1538 | 1.1596 | 1.1008 | 1.1126 |
| 10/21/2021 | 1.1126 | 1.1479 | 1.1067 | 1.1243 |
| 10/24/2021 | 1.1243 | 1.1302 | 1.1008 | 1.1126 |
| 10/25/2021 | 1.1184 | 1.1538 | 1.1184 | 1.1243 |
| 10/26/2021 | 1.1302 | 1.1361 | 1.1126 | 1.1184 |
| 10/27/2021 | 1.1184 | 1.1302 | 1.1126 | 1.1243 |
| 10/31/2021 | 1.1243 | 1.1361 | 1.1067 | 1.1126 |
| 11/01/2021 | 1.1126 | 1.1126 | 1.0949 | 1.1008 |
| 11/02/2021 | 1.1008 | 1.1126 | 1.0596 | 1.089 |
| 11/03/2021 | 1.0949 | 1.1243 | 1.0949 | 1.1067 |
| 11/04/2021 | 1.1126 | 1.1126 | 1.089 | 1.0949 |
| 11/07/2021 | 1.0949 | 1.1184 | 1.0831 | 1.1008 |
| 11/08/2021 | 1.1184 | 1.1302 | 1.0949 | 1.0949 |
| 11/09/2021 | 1.0949 | 1.1008 | 1.0772 | 1.0831 |
| 11/10/2021 | 1.0831 | 1.1008 | 1.0772 | 1.089 |
| 11/11/2021 | 1.089 | 1.1184 | 1.089 | 1.0949 |
| 11/14/2021 | 1.0949 | 1.1243 | 1.0949 | 1.1184 |
| 11/15/2021 | 1.1243 | 1.1302 | 1.089 | 1.089 |
| 11/16/2021 | 1.1008 | 1.1302 | 1.0949 | 1.1008 |
| 11/17/2021 | 1.1067 | 1.1243 | 1.0772 | 1.1008 |
| 11/18/2021 | 1.1067 | 1.1361 | 1.0949 | 1.1361 |
| 11/21/2021 | 1.1479 | 1.1714 | 1.1302 | 1.142 |
| 11/22/2021 | 1.142 | 1.1479 | 1.0772 | 1.089 |
| 11/23/2021 | 1.0949 | 1.1243 | 1.089 | 1.1067 |
| 11/24/2021 | 1.1067 | 1.1126 | 1.0831 | 1.089 |
| 11/25/2021 | 1.0831 | 1.0831 | 1.0419 | 1.0537 |
| 11/28/2021 | 1.0596 | 1.0655 | 1.036 | 1.0419 |
| 11/29/2021 | 1.0419 | 1.0596 | 1.036 | 1.0596 |
| 11/30/2021 | 1.0655 | 1.0831 | 1.0596 | 1.0655 |
| 12/01/2021 | 1.0655 | 1.0831 | 1.0655 | 1.0772 |
| 12/02/2021 | 1.0831 | 1.1008 | 1.0772 | 1.0949 |
| 12/05/2021 | 1.1067 | 1.1243 | 1.1008 | 1.1126 |
| 12/06/2021 | 1.1243 | 1.142 | 1.1184 | 1.1361 |
| 12/07/2021 | 1.142 | 1.1479 | 1.089 | 1.1008 |
| 12/08/2021 | 1.1067 | 1.1184 | 1.089 | 1.0949 |
| 12/09/2021 | 1.0949 | 1.1773 | 1.089 | 1.1361 |
| 12/12/2021 | 1.1479 | 1.2303 | 1.1479 | 1.195 |
| 12/13/2021 | 1.2067 | 1.2244 | 1.1538 | 1.1596 |
| 12/14/2021 | 1.1773 | 1.1832 | 1.1126 | 1.1126 |
| 12/15/2021 | 1.1184 | 1.142 | 1.0949 | 1.1302 |
| 12/16/2021 | 1.142 | 1.1479 | 1.0184 | 1.036 |
| 12/19/2021 | 1.0007 | 1.0949 | 0.9713 | 1.0478 |
| 12/20/2021 | 1.1126 | 1.1126 | 1.0184 | 1.0301 |
| 12/21/2021 | 1.0301 | 1.0596 | 1.0125 | 1.0243 |
| 12/22/2021 | 1.0301 | 1.0419 | 0.983 | 1.0007 |
| 12/23/2021 | 1.0066 | 1.0125 | 0.9889 | 1.0066 |
| 12/26/2021 | 1.0066 | 1.0301 | 1.0066 | 1.0243 |
| 12/27/2021 | 1.0301 | 1.0301 | 0.983 | 1.0007 |
| 12/28/2021 | 1.0007 | 1.0125 | 0.9948 | 1.0007 |
| 12/29/2021 | 1.0007 | 1.0066 | 0.983 | 0.9889 |
| 12/30/2021 | 0.9889 | 1.0301 | 0.9889 | 1.0125 |