AKFIS
AKFEN İNŞAAT TURİZM VE TİCARET A.Ş.
18:10:00
17.28 ₺
+0.230 (%+1.35)
Önceki Kapanış: 17.05·
Volatilite: 8.800
Düşük₺16.9
Yüksek₺18.4
Piyasa Verileri
Spot Piyasa
A:17.28
S:17.29
Önceki haftaya göre (WoW)
+16.69%
Önceki aya göre (MoM)
+12.94%
Yılbaşından bugüne (YTD)
+413.78%
Önceki yıla göre (YoY)
+328.08%
AKFIS: AKFEN İNŞAAT TURİZM VE TİCARET A.Ş. Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 8,9638
KAPANIŞ 9,0717
En Düşük
DÜŞÜK 3,37
En Yüksek
YÜKSEK 18,4
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 3,37 | 3,4333 | 3,37 | 3,4167 |
| 04.01.2026 | 3,4167 | 3,4367 | 3,3867 | 3,4167 |
| 05.01.2026 | 3,42 | 3,48 | 3,42 | 3,4633 |
| 06.01.2026 | 3,4767 | 3,5033 | 3,4267 | 3,44 |
| 07.01.2026 | 3,4433 | 3,47 | 3,3933 | 3,45 |
| 08.01.2026 | 3,4467 | 3,49 | 3,4467 | 3,46 |
| 11.01.2026 | 3,4633 | 3,48 | 3,4333 | 3,4433 |
| 12.01.2026 | 3,4433 | 3,55 | 3,43 | 3,52 |
| 13.01.2026 | 3,5233 | 3,5267 | 3,4467 | 3,4667 |
| 14.01.2026 | 3,47 | 3,61 | 3,4567 | 3,5867 |
| 15.01.2026 | 3,5867 | 3,6233 | 3,5567 | 3,5733 |
| 18.01.2026 | 3,5767 | 3,62 | 3,5767 | 3,5833 |
| 19.01.2026 | 3,5867 | 3,6133 | 3,5667 | 3,5933 |
| 20.01.2026 | 3,6133 | 3,6133 | 3,5567 | 3,5767 |
| 21.01.2026 | 3,5933 | 3,62 | 3,5633 | 3,5767 |
| 22.01.2026 | 3,59 | 3,64 | 3,5833 | 3,6333 |
| 25.01.2026 | 3,6233 | 3,85 | 3,6 | 3,77 |
| 26.01.2026 | 3,7767 | 3,7833 | 3,6933 | 3,7267 |
| 27.01.2026 | 3,7167 | 3,8333 | 3,7167 | 3,7467 |
| 28.01.2026 | 3,7533 | 3,7867 | 3,73 | 3,76 |
| 29.01.2026 | 3,7433 | 3,7933 | 3,6967 | 3,7333 |
| 01.02.2026 | 3,7167 | 3,79 | 3,65 | 3,7667 |
| 02.02.2026 | 3,7833 | 3,8033 | 3,71 | 3,7167 |
| 03.02.2026 | 3,73 | 3,7667 | 3,7167 | 3,7167 |
| 04.02.2026 | 3,72 | 3,8367 | 3,6933 | 3,7167 |
| 05.02.2026 | 3,7167 | 3,7333 | 3,6633 | 3,6967 |
| 08.02.2026 | 3,6967 | 3,7667 | 3,6967 | 3,7433 |
| 09.02.2026 | 3,7433 | 3,7767 | 3,7367 | 3,7633 |
| 10.02.2026 | 3,7533 | 3,7867 | 3,73 | 3,7633 |
| 11.02.2026 | 3,7733 | 3,88 | 3,7567 | 3,8733 |
| 12.02.2026 | 3,8833 | 4,26 | 3,8667 | 4,2333 |
| 15.02.2026 | 4,2667 | 4,6567 | 4,2333 | 4,6567 |
| 16.02.2026 | 4,75 | 5,12 | 4,75 | 5,12 |
| 17.02.2026 | 5,17 | 5,63 | 5,05 | 5,63 |
| 18.02.2026 | 5,65 | 6,1233 | 5,1933 | 5,8667 |
| 19.02.2026 | 5,66 | 5,8633 | 5,28 | 5,28 |
| 22.02.2026 | 5,11 | 5,1433 | 4,7533 | 4,7533 |
| 23.02.2026 | 4,7533 | 4,8467 | 4,2833 | 4,3433 |
| 24.02.2026 | 4,3733 | 4,4333 | 3,97 | 4,1667 |
| 25.02.2026 | 4,16 | 4,4233 | 4,0767 | 4,2633 |
| 26.02.2026 | 4,3867 | 4,6867 | 4,3333 | 4,6867 |
| 01.03.2026 | 4,37 | 4,6067 | 4,22 | 4,4 |
| 02.03.2026 | 4,45 | 4,6867 | 4,32 | 4,4 |
| 03.03.2026 | 4,4167 | 4,7467 | 4,3733 | 4,5767 |
| 04.03.2026 | 4,62 | 5,0333 | 4,5767 | 4,85 |
| 05.03.2026 | 4,8067 | 5,2633 | 4,75 | 5,2 |
| 08.03.2026 | 5,1467 | 5,5133 | 4,89 | 5,4833 |
| 09.03.2026 | 5,5667 | 5,8833 | 5,5067 | 5,5467 |
| 10.03.2026 | 5,54 | 5,9133 | 5,36 | 5,6933 |
| 11.03.2026 | 5,6933 | 6,1033 | 5,6333 | 6,1 |
| 12.03.2026 | 6,1 | 6,52 | 5,9567 | 6,3667 |
| 15.03.2026 | 6,37 | 6,66 | 6,08 | 6,31 |
| 16.03.2026 | 6,31 | 6,6 | 5,8067 | 5,8933 |
| 17.03.2026 | 5,8933 | 6,48 | 5,8933 | 6,48 |
| 18.03.2026 | 6,55 | 6,7767 | 6,4033 | 6,6167 |
| 22.03.2026 | 6,66 | 7,2767 | 6,66 | 7,2767 |
| 23.03.2026 | 7,4133 | 7,9 | 7,3467 | 7,6867 |
| 24.03.2026 | 7,8 | 8,45 | 7,79 | 8,45 |
| 25.03.2026 | 7,6067 | 7,6067 | 7,6067 | 7,6067 |
| 26.03.2026 | 6,8467 | 6,8467 | 6,8467 | 6,8467 |
| 29.03.2026 | 6,34 | 7,53 | 6,34 | 7,53 |
| 30.03.2026 | 7,5333 | 8 | 7,1567 | 7,25 |
| 31.03.2026 | 7,2733 | 7,91 | 7,2733 | 7,85 |
| 01.04.2026 | 7,85 | 8,3417 | 7,7133 | 7,8 |
| 02.04.2026 | 7,8 | 7,8367 | 7,3733 | 7,3733 |
| 05.04.2026 | 7,38 | 7,5167 | 7,2067 | 7,32 |
| 06.04.2026 | 7,3333 | 7,5 | 6,9267 | 7,1267 |
| 07.04.2026 | 7,3267 | 7,5333 | 7,1667 | 7,3833 |
| 08.04.2026 | 7,3667 | 7,3667 | 7,1633 | 7,1967 |
| 09.04.2026 | 7,25 | 7,5 | 7,1933 | 7,4333 |
| 12.04.2026 | 7,4333 | 7,8567 | 7,32 | 7,65 |
| 13.04.2026 | 7,65 | 7,9867 | 7,5233 | 7,8333 |
| 14.04.2026 | 7,8333 | 7,99 | 7,5867 | 7,66 |
| 15.04.2026 | 7,6533 | 7,71 | 7,4533 | 7,5 |
| 16.04.2026 | 7,4833 | 8,2367 | 7,44 | 8,1933 |
| 19.04.2026 | 8,1667 | 8,4167 | 7,9667 | 8,3 |
| 20.04.2026 | 8,3917 | 8,5333 | 8,0467 | 8,4083 |
| 21.04.2026 | 8,4083 | 8,8083 | 8,3833 | 8,7 |
| 23.04.2026 | 8,7 | 8,85 | 8,2667 | 8,3667 |
| 26.04.2026 | 8,2933 | 8,7167 | 8,13 | 8,6833 |
| 27.04.2026 | 8,6833 | 9,0833 | 8,5833 | 8,9667 |
| 28.04.2026 | 8,975 | 9,375 | 8,65 | 8,6667 |
| 29.04.2026 | 8,6667 | 9,2333 | 8,6333 | 9,2333 |
| 03.05.2026 | 9,225 | 9,8 | 9,2167 | 9,5833 |
| 04.05.2026 | 9,625 | 9,7333 | 9,2083 | 9,3333 |
| 05.05.2026 | 9,45 | 9,4583 | 9,025 | 9,1167 |
| 06.05.2026 | 9,2 | 9,2083 | 8,3833 | 8,8333 |
| 07.05.2026 | 8,8417 | 9,375 | 8,6833 | 9,3 |
| 10.05.2026 | 9,5833 | 9,925 | 9,2583 | 9,5833 |
| 11.05.2026 | 9,5917 | 9,8167 | 9,275 | 9,45 |
| 12.05.2026 | 9,55 | 9,7333 | 9,075 | 9,7333 |
| 13.05.2026 | 9,75 | 10,7 | 9,7417 | 10,7 |
| 14.05.2026 | 10,7 | 11,1917 | 10,4917 | 10,6917 |
| 17.05.2026 | 9,9167 | 10,9917 | 9,625 | 10,8333 |
| 19.05.2026 | 11,15 | 11,3417 | 10,3667 | 10,4667 |
| 20.05.2026 | 10,4667 | 10,5917 | 9,425 | 9,425 |
| 21.05.2026 | 9,2083 | 10,1667 | 9,2083 | 9,9833 |
| 24.05.2026 | 10 | 10,975 | 10 | 10,975 |
| 25.05.2026 | 10,9583 | 11,2917 | 10,725 | 10,9917 |
| 31.05.2026 | 11,0083 | 11,4333 | 10,575 | 10,7833 |
| 01.06.2026 | 10,9 | 11,1083 | 10,6917 | 11,0833 |
| 02.06.2026 | 11,0833 | 11,25 | 11,0083 | 11,1417 |
| 03.06.2026 | 11,1417 | 11,45 | 10,875 | 11,3583 |
| 04.06.2026 | 11,3417 | 11,3417 | 10,925 | 10,9333 |
| 07.06.2026 | 10,9333 | 11,0167 | 10,6333 | 10,9167 |
| 08.06.2026 | 10,9 | 11 | 10,5 | 10,6 |
| 09.06.2026 | 10,525 | 11,0667 | 10,525 | 10,8 |
| 10.06.2026 | 10,8417 | 11,25 | 10,4917 | 10,975 |
| 11.06.2026 | 11,025 | 11,2333 | 10,425 | 10,9583 |
| 14.06.2026 | 11,0667 | 11,25 | 10,6917 | 10,7 |
| 15.06.2026 | 10,6917 | 11,125 | 10,675 | 11,0667 |
| 16.06.2026 | 11,0667 | 11,175 | 10,85 | 11,0083 |
| 17.06.2026 | 11,0833 | 11,1833 | 10,9 | 11,125 |
| 18.06.2026 | 11,15 | 11,6 | 11 | 11,575 |
| 21.06.2026 | 11,575 | 11,8833 | 11,4833 | 11,675 |
| 22.06.2026 | 11,6667 | 12,0333 | 11,45 | 11,8333 |
| 23.06.2026 | 11,8333 | 11,8333 | 10,6667 | 10,6667 |
| 24.06.2026 | 10 | 11,4167 | 10 | 11,0667 |
| 25.06.2026 | 11,0667 | 12,1667 | 11,0667 | 12,0583 |
| 28.06.2026 | 12,1667 | 13,2583 | 12,1167 | 13,2583 |
| 29.06.2026 | 13,225 | 13,3917 | 11,9333 | 12,1333 |
| 30.06.2026 | 12,2167 | 13,3083 | 12,0917 | 12,7667 |
| 01.07.2026 | 12,8333 | 14,0333 | 12,6333 | 13,8917 |
| 02.07.2026 | 13,6667 | 14,5583 | 13,35 | 14,3 |
| 05.07.2026 | 14,3167 | 15,2333 | 14,125 | 14,9083 |
| 06.07.2026 | 14,9083 | 15,175 | 14,6167 | 14,8667 |
| 07.07.2026 | 14,8667 | 15,3333 | 14,725 | 15,15 |
| 08.07.2026 | 14,9167 | 15,15 | 14,5417 | 14,75 |
| 09.07.2026 | 14,75 | 15,325 | 14,6167 | 15,175 |
| 12.07.2026 | 14,65 | 15,4417 | 14,65 | 15,1417 |
| 13.07.2026 | 15,125 | 15,325 | 14,7833 | 14,875 |
| 15.07.2026 | 14,875 | 16,3583 | 14,7083 | 16,2167 |
| 16.07.2026 | 15,8333 | 16,1667 | 15,1 | 15,1667 |
| 19.07.2026 | 15,1667 | 15,3167 | 14,7 | 15,025 |
| 20.07.2026 | 15 | 15,4333 | 14,3583 | 15,1583 |
| 21.07.2026 | 15,3333 | 15,525 | 15,05 | 15,3167 |
| 22.07.2026 | 15,3333 | 15,6417 | 15,05 | 15,5083 |
| 23.07.2026 | 15,5417 | 15,6083 | 15,2167 | 15,3667 |
| 26.07.2026 | 15,3667 | 15,9 | 15,3167 | 15,5 |
| 27.07.2026 | 15,5667 | 15,6 | 14,1 | 14,275 |
| 28.07.2026 | 14,35 | 15,0833 | 14,025 | 14,4083 |
| 29.07.2026 | 14,5833 | 15,55 | 14,5833 | 15,5 |
| 30.07.2026 | 15,4167 | 15,6833 | 15,0083 | 15,3 |
| 02.08.2026 | 15,3083 | 15,5417 | 15,225 | 15,3583 |
| 03.08.2026 | 15,375 | 16,0083 | 15,2917 | 15,9917 |
| 04.08.2026 | 15,9917 | 16,7167 | 15,8333 | 16,3833 |
| 05.08.2026 | 16,1667 | 16,4917 | 15,6417 | 16,35 |
| 06.08.2026 | 16,35 | 16,4 | 15,8333 | 16,0917 |
| 09.08.2026 | 16,1 | 16,175 | 15,1833 | 15,25 |
| 10.08.2026 | 15,0833 | 15,575 | 15,0833 | 15,3333 |
| 11.08.2026 | 15,325 | 15,6667 | 15,225 | 15,2417 |
| 12.08.2026 | 15,25 | 15,8833 | 15,0833 | 15,6 |
| 13.08.2026 | 15,6 | 15,7667 | 14,2333 | 14,8083 |
| 16.08.2026 | 14,5 | 15,625 | 14,5 | 15,175 |
| 17.08.2026 | 15,4 | 16,69 | 15,1 | 16,17 |
| 18.08.2026 | 16,19 | 16,55 | 15,89 | 16,06 |
| 19.08.2026 | 16,06 | 17,17 | 16 | 17,05 |
| 20.08.2026 | 17,08 | 18,4 | 16,9 | 17,28 |