La bourse ferme dans 4 h 18 min

Akfen Gayrimenkul Yatirim Ortakligi A.S. (AKFGY.IS)

Istanbul - Istanbul Prix différé. Devise en TRY
Ajouter à la liste dynamique
2,3200+0,0500 (+2,20 %)
À partir de 01:56PM TRT. Marché ouvert.
Durée:
13 juin 2023 - 13 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en TRYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
13 juin 20242,29002,32002,29002,32002,320020 961 455
12 juin 20242,28002,33002,26002,27002,270052 152 414
11 juin 20242,36002,37002,28002,28002,280035 616 752
10 juin 20242,33002,36002,26002,35002,3500104 991 716
07 juin 20242,38002,39002,30002,33002,330051 288 714
06 juin 20242,30002,39002,30002,36002,360065 932 012
05 juin 20242,34002,36002,25002,29002,2900101 099 485
04 juin 20242,30002,41002,30002,35002,350089 303 603
03 juin 20242,25002,32002,25002,30002,300081 872 134
31 mai 20242,29002,34002,23002,24002,240084 064 458
30 mai 20242,28002,29002,24002,28002,280070 547 613
29 mai 20242,38002,40002,27002,27002,270094 940 625
28 mai 20242,41002,42002,36002,38002,380082 989 137
27 mai 20242,39002,48002,38002,40002,400086 989 560
24 mai 20242,44002,45002,38002,38002,380068 001 921
23 mai 20242,50002,53002,41002,45002,450049 164 212
22 mai 20242,49002,56002,48002,51002,510056 959 771
21 mai 20242,53002,62002,41002,49002,4900109 117 623
20 mai 20242,42002,57002,41002,52002,5200144 443 309
17 mai 20242,37002,44002,36002,42002,4200100 702 653
16 mai 20242,31002,36002,26002,36002,360077 481 863
15 mai 20242,27002,34002,25002,30002,300053 292 617
14 mai 20242,27002,28002,21002,26002,260064 173 219
13 mai 20242,37002,40002,26002,26002,260099 227 611
10 mai 20242,37002,40002,34002,36002,360082 549 483
09 mai 20242,30002,40002,29002,37002,3700133 671 323
08 mai 20242,33002,34002,27002,30002,300071 280 985
07 mai 20242,30002,34002,26002,33002,330082 715 993
06 mai 20242,33002,39002,29002,29002,290093 263 158
03 mai 20242,32002,35002,31002,32002,320072 716 428
02 mai 20242,26002,36002,26002,31002,310095 752 137
30 avr. 20242,27002,28002,23002,24002,240062 483 034
29 avr. 20242,28002,31002,26002,27002,2700114 988 031
26 avr. 20242,26002,29002,25002,26002,260087 868 712
25 avr. 20242,24002,28002,23002,25002,2500109 944 498
24 avr. 20242,24002,28002,23002,23002,2300135 020 536
22 avr. 20242,21002,27002,21002,23002,230097 943 174
19 avr. 20242,16002,24002,15002,19002,190062 089 380
18 avr. 20242,21002,21002,16002,18002,180027 553 320
17 avr. 20242,31002,33002,18002,21002,210097 585 298
16 avr. 20242,32002,37002,27002,31002,310090 596 695
15 avr. 20242,29002,36002,26002,32002,3200110 330 141
09 avr. 2024------
08 avr. 20242,24002,33002,23002,31002,310053 482 900
05 avr. 20242,17002,23002,17002,23002,230062 297 348
04 avr. 20242,08002,20002,07002,17002,170084 806 518
03 avr. 20242,10002,11002,06002,06002,060040 860 530
02 avr. 20242,21002,26002,09002,09002,090064 732 691
01 avr. 20242,24002,25002,16002,20002,200055 090 708
29 mars 20242,22002,24002,16002,23002,230043 710 222
28 mars 20242,15002,23002,14002,20002,200056 145 660
27 mars 20242,05002,24002,04002,14002,1400148 501 444
26 mars 20242,15002,18002,03002,04002,040092 840 934
25 mars 20242,26002,27002,14002,14002,140090 810 607
22 mars 20242,33002,34002,24002,26002,260074 091 110
21 mars 20242,48002,50002,29002,31002,310099 065 725
20 mars 20242,46002,51002,43002,46002,460073 266 745
19 mars 20242,46002,50002,43002,46002,460082 495 841
18 mars 20242,66002,66002,45002,46002,4600102 017 743
15 mars 20242,68002,71002,59002,64002,640071 463 120
14 mars 20242,74002,80002,64002,64002,640092 907 419
13 mars 20242,83002,87002,72002,72002,7200101 584 844
12 mars 20242,77002,88002,66002,85002,8500297 263 165
11 mars 20242,50002,70002,49002,70002,7000115 680 470
08 mars 20242,53002,57002,42002,46002,4600129 343 729
07 mars 20242,45002,52002,45002,52002,520065 742 885
06 mars 20242,55002,57002,44002,45002,450099 499 939
05 mars 20242,59002,61002,52002,55002,5500136 897 633
04 mars 20242,59002,69002,58002,59002,5900197 558 263
01 mars 20242,51002,63002,51002,58002,5800118 934 382
29 févr. 20242,42002,51002,42002,51002,5100106 195 340
28 févr. 20242,45002,49002,41002,41002,4100116 853 819
27 févr. 20242,45002,49002,40002,43002,4300128 247 510
26 févr. 20242,52002,55002,43002,44002,4400147 903 804
23 févr. 20242,46002,57002,41002,50002,5000157 555 636
22 févr. 20242,38002,49002,38002,45002,4500114 977 520
21 févr. 20242,42002,46002,36002,37002,3700126 483 991
20 févr. 20242,42002,45002,35002,41002,4100155 958 331
19 févr. 20242,57002,60002,39002,40002,4000222 743 951
16 févr. 20242,53002,60002,50002,55002,5500138 222 409
15 févr. 20242,56002,64002,53002,53002,5300171 122 126
14 févr. 20242,52002,58002,46002,55002,5500174 571 874
13 févr. 20242,51002,60002,43002,50002,5000209 861 679
12 févr. 20242,35002,55002,34002,50002,5000292 143 440
09 févr. 20242,32002,34002,28002,32002,3200122 356 431
08 févr. 20242,24002,34002,24002,31002,3100172 033 417
07 févr. 20242,20002,30002,19002,24002,2400234 524 046
06 févr. 20242,20002,23002,16002,19002,1900147 486 841
05 févr. 20242,18002,23002,16002,19002,1900164 586 910
02 févr. 20242,10002,20002,09002,16002,1600205 153 896
01 févr. 20242,05002,12002,05002,09002,0900160 233 716
31 janv. 20242,02002,08002,01002,05002,0500122 793 851
30 janv. 20242,05002,06002,02002,02002,020087 555 337
29 janv. 20242,10002,12002,03002,04002,0400136 507 537
26 janv. 20242,05002,11002,02002,08002,0800135 196 223
25 janv. 20241,97002,07001,96002,04002,0400174 690 600
24 janv. 20241,93001,96001,92001,95001,9500124 509 808
23 janv. 20241,93001,97001,92001,92001,9200223 640 437
22 janv. 20241,87001,93001,87001,91001,9100119 821 528
19 janv. 20241,88001,90001,86001,87001,870061 290 129
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...