Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,000.79 +1,538.34 (+2.28%) CMC Crypto 200
1,489.60 +21.67 (+1.48%)
Akdeniz Yatirim Holding A.S. (AKYHO.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
As of 01:38PM TRT. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 8.01 | 8.23 | 7.80 | 7.80 | 7.80 | 7,666,151 |
| 31 May 2024 | 9.60 | 9.60 | 8.66 | 8.66 | 8.66 | 15,029,652 |
| 30 May 2024 | 9.43 | 9.67 | 9.32 | 9.62 | 9.62 | 17,471,847 |
| 29 May 2024 | 9.12 | 9.48 | 9.07 | 9.43 | 9.43 | 22,037,086 |
| 28 May 2024 | 8.84 | 9.13 | 8.76 | 9.10 | 9.10 | 20,557,492 |
| 27 May 2024 | 8.42 | 9.00 | 8.42 | 8.84 | 8.84 | 20,830,857 |
| 24 May 2024 | 8.37 | 8.52 | 8.33 | 8.35 | 8.35 | 8,882,732 |
| 23 May 2024 | 8.64 | 8.86 | 8.12 | 8.35 | 8.35 | 19,601,860 |
| 22 May 2024 | 8.42 | 8.64 | 8.21 | 8.63 | 8.63 | 14,605,433 |
| 21 May 2024 | 8.28 | 8.45 | 8.17 | 8.40 | 8.40 | 12,404,446 |
| 20 May 2024 | 8.21 | 8.45 | 8.14 | 8.35 | 8.35 | 17,625,673 |
| 17 May 2024 | 8.22 | 8.45 | 8.16 | 8.21 | 8.21 | 4,135,630 |
| 16 May 2024 | 7.89 | 8.29 | 7.78 | 8.22 | 8.22 | 8,668,774 |
| 15 May 2024 | 7.72 | 7.95 | 7.71 | 7.77 | 7.77 | 5,400,453 |
| 14 May 2024 | 7.76 | 7.78 | 7.58 | 7.68 | 7.68 | 4,089,795 |
| 13 May 2024 | 8.00 | 8.00 | 7.67 | 7.71 | 7.71 | 3,469,006 |
| 10 May 2024 | 7.83 | 8.00 | 7.69 | 7.87 | 7.87 | 4,505,980 |
| 09 May 2024 | 7.77 | 8.05 | 7.60 | 7.85 | 7.85 | 5,143,616 |
| 08 May 2024 | 8.20 | 8.20 | 7.60 | 7.78 | 7.78 | 6,927,486 |
| 07 May 2024 | 8.17 | 8.40 | 8.10 | 8.22 | 8.22 | 13,902,915 |
| 06 May 2024 | 8.15 | 8.44 | 8.04 | 8.17 | 8.17 | 12,465,855 |
| 03 May 2024 | 7.62 | 8.20 | 7.62 | 8.03 | 8.03 | 16,110,465 |
| 02 May 2024 | 7.08 | 7.69 | 7.08 | 7.61 | 7.61 | 12,274,580 |
| 30 Apr 2024 | 7.04 | 7.14 | 7.00 | 7.08 | 7.08 | 8,229,944 |
| 29 Apr 2024 | 7.05 | 7.36 | 7.03 | 7.04 | 7.04 | 8,949,654 |
| 26 Apr 2024 | 7.01 | 7.11 | 6.98 | 7.02 | 7.02 | 12,598,081 |
| 25 Apr 2024 | 6.89 | 7.38 | 6.87 | 7.01 | 7.01 | 12,975,619 |
| 24 Apr 2024 | 6.92 | 7.04 | 6.88 | 6.89 | 6.89 | 8,475,023 |
| 22 Apr 2024 | 6.87 | 7.00 | 6.87 | 6.90 | 6.90 | 4,225,845 |
| 19 Apr 2024 | 6.99 | 7.02 | 6.71 | 6.86 | 6.86 | 12,471,433 |
| 18 Apr 2024 | 7.70 | 7.86 | 6.99 | 6.99 | 6.99 | 24,932,248 |
| 17 Apr 2024 | 8.40 | 8.53 | 7.76 | 7.76 | 7.76 | 47,332,502 |
| 16 Apr 2024 | 7.92 | 8.67 | 7.16 | 8.62 | 8.62 | 37,151,873 |
| 15 Apr 2024 | 7.50 | 7.92 | 7.47 | 7.92 | 7.92 | 11,521,157 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 7.27 | 7.94 | 7.27 | 7.43 | 7.43 | 30,088,225 |
| 05 Apr 2024 | 6.88 | 7.38 | 6.81 | 7.27 | 7.27 | 6,772,617 |
| 04 Apr 2024 | 7.06 | 7.19 | 6.74 | 6.80 | 6.80 | 11,938,383 |
| 03 Apr 2024 | 6.80 | 7.54 | 6.69 | 7.01 | 7.01 | 33,885,736 |
| 02 Apr 2024 | 6.28 | 6.87 | 6.26 | 6.87 | 6.87 | 25,546,264 |
| 01 Apr 2024 | 6.18 | 6.26 | 6.15 | 6.25 | 6.25 | 20,770,348 |
| 29 Mar 2024 | 6.10 | 6.17 | 6.00 | 6.16 | 6.16 | 8,618,158 |
| 28 Mar 2024 | 6.02 | 6.15 | 5.94 | 6.08 | 6.08 | 9,817,253 |
| 27 Mar 2024 | 6.00 | 6.09 | 5.89 | 6.03 | 6.03 | 8,191,221 |
| 26 Mar 2024 | 6.02 | 6.18 | 5.84 | 6.03 | 6.03 | 10,262,335 |
| 25 Mar 2024 | 6.10 | 6.17 | 5.98 | 6.01 | 6.01 | 7,790,632 |
| 22 Mar 2024 | 5.99 | 6.21 | 5.87 | 6.10 | 6.10 | 27,262,666 |
| 21 Mar 2024 | 6.93 | 7.10 | 6.34 | 6.34 | 6.34 | 27,963,954 |
| 20 Mar 2024 | 6.40 | 7.04 | 5.82 | 7.04 | 7.04 | 37,758,489 |
| 19 Mar 2024 | 6.08 | 6.44 | 5.92 | 6.40 | 6.40 | 13,714,489 |
| 18 Mar 2024 | 5.76 | 6.09 | 5.76 | 6.08 | 6.08 | 8,874,080 |
| 15 Mar 2024 | 5.80 | 5.94 | 5.75 | 5.76 | 5.76 | 5,237,077 |
| 14 Mar 2024 | 5.58 | 5.74 | 5.52 | 5.74 | 5.74 | 5,036,946 |
| 13 Mar 2024 | 5.54 | 5.74 | 5.51 | 5.59 | 5.59 | 8,711,649 |
| 12 Mar 2024 | 5.47 | 5.51 | 5.46 | 5.50 | 5.50 | 5,131,269 |
| 11 Mar 2024 | 5.55 | 5.61 | 5.45 | 5.47 | 5.47 | 4,870,547 |
| 08 Mar 2024 | 5.57 | 5.64 | 5.47 | 5.51 | 5.51 | 8,468,981 |
| 07 Mar 2024 | 5.52 | 5.66 | 5.38 | 5.55 | 5.55 | 14,236,359 |
| 06 Mar 2024 | 5.87 | 6.20 | 5.50 | 5.50 | 5.50 | 23,372,042 |
| 05 Mar 2024 | 5.59 | 6.06 | 5.52 | 5.80 | 5.80 | 22,394,494 |
| 04 Mar 2024 | 5.39 | 5.79 | 5.32 | 5.58 | 5.58 | 24,988,460 |
| 01 Mar 2024 | 5.21 | 5.58 | 5.20 | 5.27 | 5.27 | 11,173,614 |
| 29 Feb 2024 | 5.25 | 5.44 | 5.07 | 5.26 | 5.26 | 12,450,865 |
| 28 Feb 2024 | 4.90 | 5.16 | 4.80 | 5.07 | 5.07 | 7,477,384 |
| 27 Feb 2024 | 4.93 | 5.01 | 4.80 | 4.90 | 4.90 | 7,001,938 |
| 26 Feb 2024 | 4.98 | 5.06 | 4.92 | 4.93 | 4.93 | 7,258,279 |
| 23 Feb 2024 | 5.00 | 5.01 | 4.92 | 4.97 | 4.97 | 5,066,658 |
| 22 Feb 2024 | 5.04 | 5.09 | 4.96 | 4.97 | 4.97 | 5,649,953 |
| 21 Feb 2024 | 5.04 | 5.15 | 4.95 | 5.04 | 5.04 | 8,995,642 |
| 20 Feb 2024 | 5.00 | 5.15 | 5.00 | 5.05 | 5.05 | 12,277,781 |
| 19 Feb 2024 | 5.07 | 5.50 | 4.90 | 5.00 | 5.00 | 33,200,503 |
| 16 Feb 2024 | 4.82 | 5.00 | 4.75 | 5.00 | 5.00 | 8,452,704 |
| 15 Feb 2024 | 4.84 | 5.12 | 4.83 | 4.94 | 4.94 | 8,765,059 |
| 14 Feb 2024 | 4.83 | 4.87 | 4.82 | 4.83 | 4.83 | 5,779,725 |
| 13 Feb 2024 | 4.86 | 4.88 | 4.78 | 4.83 | 4.83 | 6,431,661 |
| 12 Feb 2024 | 4.76 | 4.91 | 4.76 | 4.84 | 4.84 | 10,629,089 |
| 09 Feb 2024 | 4.79 | 4.87 | 4.72 | 4.75 | 4.75 | 5,029,925 |
| 08 Feb 2024 | 4.67 | 4.77 | 4.62 | 4.76 | 4.76 | 8,287,865 |
| 07 Feb 2024 | 4.70 | 4.70 | 4.60 | 4.67 | 4.67 | 7,008,724 |
| 06 Feb 2024 | 4.60 | 4.90 | 4.56 | 4.67 | 4.67 | 15,575,382 |
| 05 Feb 2024 | 4.66 | 4.66 | 4.54 | 4.58 | 4.58 | 7,295,697 |
| 02 Feb 2024 | 4.58 | 4.78 | 4.58 | 4.66 | 4.66 | 15,035,960 |
| 01 Feb 2024 | 4.53 | 4.58 | 4.46 | 4.57 | 4.57 | 9,985,637 |
| 31 Jan 2024 | 4.52 | 4.86 | 4.48 | 4.50 | 4.50 | 14,972,669 |
| 30 Jan 2024 | 4.46 | 4.54 | 4.42 | 4.50 | 4.50 | 7,795,284 |
| 29 Jan 2024 | 4.40 | 4.52 | 4.36 | 4.46 | 4.46 | 11,673,897 |
| 26 Jan 2024 | 4.34 | 4.50 | 4.22 | 4.40 | 4.40 | 13,426,899 |
| 25 Jan 2024 | 4.50 | 4.58 | 4.33 | 4.36 | 4.36 | 7,290,558 |
| 24 Jan 2024 | 4.45 | 4.70 | 4.23 | 4.40 | 4.40 | 17,856,413 |
| 23 Jan 2024 | 4.90 | 4.98 | 4.41 | 4.45 | 4.45 | 26,147,620 |
| 22 Jan 2024 | 5.14 | 5.48 | 4.90 | 4.90 | 4.90 | 30,253,815 |
| 19 Jan 2024 | 4.77 | 5.13 | 4.54 | 5.13 | 5.13 | 28,135,657 |
| 18 Jan 2024 | 4.25 | 4.67 | 4.23 | 4.67 | 4.67 | 9,723,261 |
| 17 Jan 2024 | 4.25 | 4.40 | 4.24 | 4.25 | 4.25 | 3,890,418 |
| 16 Jan 2024 | 4.21 | 4.50 | 4.15 | 4.25 | 4.25 | 10,227,195 |
| 15 Jan 2024 | 4.26 | 4.34 | 4.19 | 4.21 | 4.21 | 6,060,626 |
| 12 Jan 2024 | 4.27 | 4.50 | 4.20 | 4.25 | 4.25 | 9,757,268 |
| 11 Jan 2024 | 4.24 | 4.64 | 4.15 | 4.27 | 4.27 | 14,959,830 |
| 10 Jan 2024 | 4.08 | 4.25 | 3.95 | 4.24 | 4.24 | 4,295,394 |
| 09 Jan 2024 | 4.22 | 4.23 | 3.97 | 4.10 | 4.10 | 3,567,772 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.