La bourse est fermée

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

Istanbul - Istanbul Prix différé. Devise en TRY
Ajouter à la liste dynamique
5,39-0,14 (-2,53 %)
À la clôture : 05:09PM TRT
Durée:
30 nov. 2021 - 30 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en TRYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 nov. 20225,625,735,355,395,39118 138 767
29 nov. 20225,305,615,045,605,60149 382 517
28 nov. 20225,185,515,175,265,26152 501 681
25 nov. 20224,705,084,665,015,01137 483 102
24 nov. 20224,664,784,544,644,64109 555 279
23 nov. 20224,494,634,464,614,61110 455 241
22 nov. 20224,374,504,334,474,4796 468 390
21 nov. 20224,324,394,274,344,3456 599 157
18 nov. 20224,244,374,234,294,2934 942 796
17 nov. 20224,274,394,104,274,2744 251 622
16 nov. 20224,424,424,204,304,3042 906 248
15 nov. 20224,534,544,244,394,3960 932 119
14 nov. 20224,534,854,414,494,49367 689 345
11 nov. 20224,514,694,424,534,5340 736 470
10 nov. 20224,494,564,414,484,4833 326 791
09 nov. 20224,734,744,574,624,6219 892 787
08 nov. 20224,834,844,604,724,7224 806 950
07 nov. 20224,824,904,734,744,7421 337 129
04 nov. 20224,835,034,724,804,8037 517 118
03 nov. 20224,544,904,544,814,8146 933 272
02 nov. 20224,334,554,304,524,5243 180 872
01 nov. 20224,384,404,314,334,3323 310 509
31 oct. 20224,334,464,234,364,3633 312 200
28 oct. 20224,384,394,274,304,3010 658 076
27 oct. 20224,254,574,254,404,4073 784 796
26 oct. 20224,214,244,174,194,1921 116 415
25 oct. 20224,344,364,144,204,2034 160 485
24 oct. 20224,354,434,294,344,3435 773 821
21 oct. 20224,264,384,194,324,3241 761 631
20 oct. 20224,154,294,054,254,2557 749 423
19 oct. 20224,364,364,054,154,1582 415 355
18 oct. 20224,084,434,064,434,43143 925 426
17 oct. 20224,054,093,974,034,0379 614 992
14 oct. 20224,074,123,933,963,9688 787 203
13 oct. 20224,024,273,914,024,02130 799 102
12 oct. 20224,134,333,853,983,98141 078 478
11 oct. 20223,854,163,854,104,10149 341 202
10 oct. 20223,533,833,533,813,81145 079 403
07 oct. 20223,303,563,273,493,49136 409 484
06 oct. 20223,203,323,203,283,2896 777 965
05 oct. 20223,223,283,153,173,1763 877 300
04 oct. 20223,323,333,163,193,1981 654 500
03 oct. 20223,043,323,043,313,31174 448 842
30 sept. 20223,023,052,993,023,0231 574 640
29 sept. 20223,073,102,933,013,0144 013 957
28 sept. 20223,153,163,043,053,0556 364 958
27 sept. 20223,293,323,143,163,1666 758 936
26 sept. 20223,193,313,163,273,27129 622 952
23 sept. 20223,133,183,043,153,1569 648 292
22 sept. 20223,063,153,043,113,1147 140 759
21 sept. 20223,093,123,053,053,0545 288 894
20 sept. 20223,043,103,003,093,0940 864 016
19 sept. 20223,133,233,013,013,0153 585 714
16 sept. 20223,013,163,003,103,1065 234 960
15 sept. 20223,073,092,982,992,9947 233 705
14 sept. 20222,953,002,873,003,0037 919 982
13 sept. 20223,183,192,952,952,9567 207 466
12 sept. 20223,143,213,123,163,1664 480 181
09 sept. 20223,093,153,093,133,1336 437 719
08 sept. 20223,153,193,073,083,0858 692 117
07 sept. 20223,103,243,023,113,11100 605 275
06 sept. 20223,173,193,023,093,0962 506 462
05 sept. 20223,083,183,083,133,1357 245 146
02 sept. 20223,043,143,043,073,0739 771 768
01 sept. 20223,083,103,003,023,0251 385 416
31 août 20223,173,183,073,083,0885 674 729
29 août 20223,363,473,043,153,15140 506 128
26 août 20223,303,423,233,363,36118 962 829
25 août 20223,283,373,263,283,2876 731 221
24 août 20223,443,463,233,263,26108 086 023
23 août 20223,333,483,313,413,41102 619 882
22 août 20223,293,463,273,303,3089 646 860
19 août 20223,043,323,033,253,25171 895 681
18 août 20222,993,082,963,043,04136 680 477
17 août 20223,023,072,952,982,9881 718 696
16 août 20222,873,062,842,992,99193 210 596
15 août 20222,912,932,852,852,8559 144 389
12 août 20222,792,912,732,892,8992 649 273
11 août 20222,872,932,742,772,77109 124 677
10 août 20222,862,912,832,862,8646 391 728
09 août 20222,902,912,822,862,8646 718 683
08 août 20222,912,972,872,892,8955 391 198
05 août 20222,842,992,772,892,89109 039 102
04 août 20222,853,032,792,822,82140 504 568
03 août 20222,642,792,642,792,79155 353 002
02 août 20222,602,622,512,542,5453 505 345
01 août 20222,592,632,582,592,5939 736 996
29 juil. 20222,502,592,492,562,5664 684 386
28 juil. 20222,522,552,472,482,4855 257 761
27 juil. 20222,562,602,472,492,4990 787 405
26 juil. 20222,382,612,382,552,55150 564 468
25 juil. 20222,362,402,362,382,3830 171 668
22 juil. 20222,282,422,282,362,3673 582 807
21 juil. 20222,262,302,262,272,2722 745 684
20 juil. 20222,272,282,242,262,2621 874 767
19 juil. 20222,222,282,222,262,2629 161 809
18 juil. 20222,222,252,212,232,2317 062 396
14 juil. 20222,222,232,182,192,1915 662 973
13 juil. 20222,282,292,212,212,2122 528 361
08 juil. 20222,272,322,272,282,2812 740 996
*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...