AKFIS
AKFEN İNŞAAT TURİZM VE TİCARET A.Ş.
18:10:00
17.28 ₺
+0.230 (%+1.35)
Önceki Kapanış: 17.28·
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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,7601
KAPANIŞ 3,7404
En Düşük
DÜŞÜK 2,9433
En Yüksek
YÜKSEK 5,8067
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 22.01.2025 | 5,8067 | 5,8067 | 5,8067 | 5,8067 |
| 23.01.2025 | 5,2267 | 5,58 | 5,2267 | 5,2333 |
| 26.01.2025 | 5,2333 | 5,39 | 5,1 | 5,1 |
| 27.01.2025 | 5,1267 | 5,2333 | 4,94 | 4,94 |
| 28.01.2025 | 4,9667 | 5,0667 | 4,7333 | 4,7333 |
| 29.01.2025 | 4,7567 | 4,8067 | 4,5733 | 4,5833 |
| 30.01.2025 | 4,6033 | 4,61 | 4,4 | 4,4 |
| 02.02.2025 | 4,3667 | 4,45 | 4,2433 | 4,26 |
| 03.02.2025 | 4,2867 | 4,5833 | 4,2433 | 4,39 |
| 04.02.2025 | 4,4033 | 4,55 | 4,2667 | 4,3067 |
| 05.02.2025 | 4,3367 | 4,3967 | 4,2567 | 4,2633 |
| 06.02.2025 | 4,28 | 4,2967 | 4,1633 | 4,1833 |
| 09.02.2025 | 4,1933 | 4,31 | 4,1733 | 4,1767 |
| 10.02.2025 | 4,1933 | 4,2133 | 4,0933 | 4,11 |
| 11.02.2025 | 4,12 | 4,1933 | 4,07 | 4,07 |
| 12.02.2025 | 4,09 | 4,1033 | 4,0067 | 4,0067 |
| 13.02.2025 | 4,03 | 4,1267 | 3,9967 | 4,0433 |
| 16.02.2025 | 4,0667 | 4,15 | 4,0533 | 4,07 |
| 17.02.2025 | 4,07 | 4,08 | 3,96 | 3,9767 |
| 18.02.2025 | 3,99 | 4,01 | 3,8333 | 3,8333 |
| 19.02.2025 | 3,8567 | 3,8633 | 3,75 | 3,78 |
| 20.02.2025 | 3,7867 | 3,8233 | 3,6 | 3,6 |
| 23.02.2025 | 3,6367 | 3,85 | 3,62 | 3,6967 |
| 24.02.2025 | 3,6933 | 3,7033 | 3,56 | 3,5667 |
| 25.02.2025 | 3,57 | 3,5933 | 3,45 | 3,45 |
| 26.02.2025 | 3,4633 | 3,7933 | 3,4533 | 3,6733 |
| 27.02.2025 | 3,66 | 3,71 | 3,59 | 3,6067 |
| 02.03.2025 | 3,64 | 3,7433 | 3,5933 | 3,5933 |
| 03.03.2025 | 3,6067 | 3,61 | 3,4533 | 3,4533 |
| 04.03.2025 | 3,4733 | 3,5467 | 3,4733 | 3,5167 |
| 05.03.2025 | 3,5333 | 3,64 | 3,5333 | 3,63 |
| 06.03.2025 | 3,6367 | 3,69 | 3,5967 | 3,6267 |
| 09.03.2025 | 3,64 | 3,7967 | 3,6233 | 3,7667 |
| 10.03.2025 | 3,78 | 3,8033 | 3,6567 | 3,67 |
| 11.03.2025 | 3,5833 | 3,6467 | 3,5433 | 3,5433 |
| 12.03.2025 | 3,56 | 3,6167 | 3,5533 | 3,5833 |
| 13.03.2025 | 3,6 | 3,7133 | 3,5867 | 3,6767 |
| 16.03.2025 | 3,7 | 3,7433 | 3,6633 | 3,7033 |
| 17.03.2025 | 3,7033 | 3,7067 | 3,64 | 3,65 |
| 18.03.2025 | 3,4667 | 3,52 | 3,285 | 3,2867 |
| 19.03.2025 | 3,3 | 3,3933 | 3,2883 | 3,3433 |
| 20.03.2025 | 3,3333 | 3,3333 | 3,01 | 3,0133 |
| 23.03.2025 | 3,0383 | 3,1267 | 2,9433 | 3,02 |
| 24.03.2025 | 3,1667 | 3,3217 | 3,1667 | 3,3217 |
| 25.03.2025 | 3,4233 | 3,53 | 3,3217 | 3,36 |
| 26.03.2025 | 3,3767 | 3,4433 | 3,2883 | 3,3067 |
| 27.03.2025 | 3,3067 | 3,3433 | 3,2433 | 3,325 |
| 01.04.2025 | 3,3167 | 3,51 | 3,2833 | 3,3833 |
| 02.04.2025 | 3,3767 | 3,4267 | 3,3117 | 3,3217 |
| 03.04.2025 | 3,325 | 3,34 | 3,2583 | 3,2667 |
| 06.04.2025 | 3,2017 | 3,255 | 3,1417 | 3,22 |
| 07.04.2025 | 3,2517 | 3,2883 | 3,2433 | 3,275 |
| 08.04.2025 | 3,2633 | 3,3967 | 3,2367 | 3,2967 |
| 09.04.2025 | 3,3667 | 3,4067 | 3,3283 | 3,3767 |
| 10.04.2025 | 3,3767 | 3,4533 | 3,34 | 3,3833 |
| 13.04.2025 | 3,4067 | 3,4533 | 3,3567 | 3,3933 |
| 14.04.2025 | 3,4067 | 3,4433 | 3,34 | 3,3533 |
| 15.04.2025 | 3,37 | 3,41 | 3,325 | 3,3283 |
| 16.04.2025 | 3,3333 | 3,3567 | 3,1717 | 3,305 |
| 17.04.2025 | 3,3083 | 3,3467 | 3,3017 | 3,3167 |
| 20.04.2025 | 3,3267 | 3,3467 | 3,23 | 3,26 |
| 21.04.2025 | 3,2783 | 3,2917 | 3,23 | 3,2317 |
| 23.04.2025 | 3,245 | 3,33 | 3,24 | 3,3083 |
| 24.04.2025 | 3,31 | 3,4167 | 3,31 | 3,3833 |
| 27.04.2025 | 3,4 | 3,4067 | 3,3 | 3,3333 |
| 28.04.2025 | 3,3333 | 3,35 | 3,3017 | 3,325 |
| 29.04.2025 | 3,3333 | 3,36 | 3,1967 | 3,2017 |
| 01.05.2025 | 3,2033 | 3,2317 | 3,1883 | 3,2 |
| 04.05.2025 | 3,205 | 3,2283 | 3,1933 | 3,195 |
| 05.05.2025 | 3,2033 | 3,255 | 3,2033 | 3,22 |
| 06.05.2025 | 3,2133 | 3,225 | 3,1267 | 3,1317 |
| 07.05.2025 | 3,145 | 3,215 | 3,14 | 3,185 |
| 08.05.2025 | 3,185 | 3,2383 | 3,1717 | 3,2183 |
| 11.05.2025 | 3,25 | 3,2917 | 3,2417 | 3,2883 |
| 12.05.2025 | 3,29 | 3,2983 | 3,2583 | 3,2817 |
| 13.05.2025 | 3,285 | 3,3333 | 3,2767 | 3,2867 |
| 14.05.2025 | 3,305 | 3,3933 | 3,2733 | 3,325 |
| 15.05.2025 | 3,33 | 3,3533 | 3,255 | 3,2783 |
| 19.05.2025 | 3,285 | 3,2983 | 3,2517 | 3,2533 |
| 20.05.2025 | 3,2533 | 3,2883 | 3,2317 | 3,2417 |
| 21.05.2025 | 3,2517 | 3,2667 | 3,22 | 3,2333 |
| 22.05.2025 | 3,235 | 3,5167 | 3,2333 | 3,4433 |
| 25.05.2025 | 3,4433 | 3,7867 | 3,4167 | 3,7867 |
| 26.05.2025 | 3,9167 | 4,0333 | 3,5933 | 3,6467 |
| 27.05.2025 | 3,6967 | 3,98 | 3,6167 | 3,7467 |
| 28.05.2025 | 3,7767 | 3,8 | 3,56 | 3,5733 |
| 29.05.2025 | 3,56 | 3,93 | 3,48 | 3,93 |
| 01.06.2025 | 4,09 | 4,32 | 3,7967 | 3,8567 |
| 02.06.2025 | 3,9033 | 4,0633 | 3,79 | 3,7967 |
| 03.06.2025 | 3,8133 | 3,87 | 3,73 | 3,74 |
| 04.06.2025 | 3,74 | 3,7733 | 3,6667 | 3,6667 |
| 09.06.2025 | 3,6967 | 3,72 | 3,6333 | 3,6467 |
| 10.06.2025 | 3,6633 | 3,7333 | 3,6367 | 3,6633 |
| 11.06.2025 | 3,66 | 4,0267 | 3,6333 | 4,0267 |
| 12.06.2025 | 3,92 | 4,4167 | 3,8133 | 4,1667 |
| 15.06.2025 | 4,2033 | 4,45 | 3,9233 | 3,9233 |
| 16.06.2025 | 3,9333 | 3,9933 | 3,8333 | 3,8967 |
| 17.06.2025 | 3,93 | 4,0133 | 3,8667 | 3,9633 |
| 18.06.2025 | 3,9833 | 4 | 3,83 | 3,8433 |
| 19.06.2025 | 3,86 | 3,9933 | 3,8567 | 3,93 |
| 22.06.2025 | 3,9167 | 4,32 | 3,7867 | 3,9167 |
| 23.06.2025 | 4 | 4,03 | 3,85 | 3,8933 |
| 24.06.2025 | 3,91 | 3,9967 | 3,7833 | 3,7833 |
| 25.06.2025 | 3,81 | 3,8233 | 3,69 | 3,6933 |
| 26.06.2025 | 3,7033 | 3,74 | 3,6367 | 3,65 |
| 29.06.2025 | 3,6767 | 3,7367 | 3,6433 | 3,7033 |
| 30.06.2025 | 3,7133 | 3,8333 | 3,65 | 3,8 |
| 01.07.2025 | 3,8267 | 3,8567 | 3,77 | 3,7733 |
| 02.07.2025 | 3,8 | 3,8233 | 3,7333 | 3,74 |
| 03.07.2025 | 3,7533 | 3,76 | 3,6967 | 3,7033 |
| 06.07.2025 | 3,6833 | 3,73 | 3,65 | 3,65 |
| 07.07.2025 | 3,6833 | 3,6967 | 3,5767 | 3,5867 |
| 08.07.2025 | 3,59 | 3,7233 | 3,5667 | 3,6133 |
| 09.07.2025 | 3,6233 | 3,6967 | 3,62 | 3,6333 |
| 10.07.2025 | 3,6533 | 3,66 | 3,58 | 3,6167 |
| 13.07.2025 | 3,63 | 3,6433 | 3,61 | 3,63 |
| 15.07.2025 | 3,6333 | 3,69 | 3,5667 | 3,6 |
| 16.07.2025 | 3,61 | 3,6833 | 3,61 | 3,6633 |
| 17.07.2025 | 3,6733 | 3,7967 | 3,6533 | 3,7067 |
| 20.07.2025 | 3,7233 | 3,77 | 3,7167 | 3,7567 |
| 21.07.2025 | 3,7667 | 3,7933 | 3,7167 | 3,7167 |
| 22.07.2025 | 3,7233 | 3,74 | 3,6867 | 3,7033 |
| 23.07.2025 | 3,7167 | 3,7633 | 3,7 | 3,73 |
| 24.07.2025 | 3,7433 | 3,84 | 3,7233 | 3,8233 |
| 27.07.2025 | 3,8433 | 3,9033 | 3,7933 | 3,8567 |
| 28.07.2025 | 3,8667 | 3,8867 | 3,8 | 3,81 |
| 29.07.2025 | 3,82 | 3,8667 | 3,8 | 3,8167 |
| 30.07.2025 | 3,8233 | 3,8667 | 3,8167 | 3,86 |
| 31.07.2025 | 3,8733 | 3,9067 | 3,8467 | 3,9 |
| 03.08.2025 | 3,95 | 3,9533 | 3,8867 | 3,8967 |
| 04.08.2025 | 3,9 | 3,9433 | 3,8833 | 3,8833 |
| 05.08.2025 | 3,8867 | 3,9 | 3,84 | 3,8567 |
| 06.08.2025 | 3,8667 | 3,9 | 3,85 | 3,8533 |
| 07.08.2025 | 3,8633 | 3,87 | 3,8067 | 3,8133 |
| 10.08.2025 | 3,8233 | 3,9067 | 3,8233 | 3,8467 |
| 11.08.2025 | 3,8633 | 3,9867 | 3,8 | 3,9167 |
| 12.08.2025 | 3,9633 | 4 | 3,9033 | 3,91 |
| 13.08.2025 | 3,91 | 3,99 | 3,8733 | 3,9367 |
| 14.08.2025 | 3,96 | 3,9933 | 3,9267 | 3,96 |
| 17.08.2025 | 4,09 | 4,1433 | 3,9867 | 4,0967 |
| 18.08.2025 | 4,1067 | 4,1133 | 4,0033 | 4,01 |
| 19.08.2025 | 4,01 | 4,0833 | 3,99 | 4,0533 |
| 20.08.2025 | 4,0767 | 4,1 | 4,0067 | 4,0367 |
| 21.08.2025 | 4,05 | 4,0967 | 4,02 | 4,0367 |
| 24.08.2025 | 4,08 | 4,2267 | 4,0733 | 4,2 |
| 25.08.2025 | 4,19 | 4,2267 | 4,12 | 4,12 |
| 26.08.2025 | 4,1433 | 4,1633 | 4,0367 | 4,0367 |
| 27.08.2025 | 4,0333 | 4,12 | 4,0333 | 4,0467 |
| 28.08.2025 | 4,06 | 4,0967 | 4,0133 | 4,0333 |
| 31.08.2025 | 4,0433 | 4,0667 | 4,0167 | 4,0267 |
| 01.09.2025 | 4,0267 | 4,06 | 3,74 | 3,82 |
| 02.09.2025 | 3,8433 | 3,8733 | 3,7667 | 3,8367 |
| 03.09.2025 | 3,85 | 3,9167 | 3,84 | 3,8933 |
| 04.09.2025 | 3,9033 | 3,9167 | 3,81 | 3,8167 |
| 07.09.2025 | 3,7933 | 3,83 | 3,7567 | 3,79 |
| 08.09.2025 | 3,7967 | 3,85 | 3,7767 | 3,7867 |
| 09.09.2025 | 3,8067 | 3,81 | 3,62 | 3,72 |
| 10.09.2025 | 3,7233 | 3,7733 | 3,6667 | 3,6733 |
| 11.09.2025 | 3,6767 | 3,7033 | 3,61 | 3,6367 |
| 14.09.2025 | 3,6367 | 3,8267 | 3,5833 | 3,82 |
| 15.09.2025 | 3,82 | 3,9633 | 3,8167 | 3,9567 |
| 16.09.2025 | 3,98 | 3,9833 | 3,8967 | 3,9 |
| 17.09.2025 | 3,9 | 3,9733 | 3,8833 | 3,9 |
| 18.09.2025 | 3,9 | 4,0067 | 3,8767 | 3,9567 |
| 21.09.2025 | 4,0167 | 4,04 | 3,9567 | 3,98 |
| 22.09.2025 | 3,9833 | 3,9933 | 3,93 | 3,9633 |
| 23.09.2025 | 3,98 | 4,0433 | 3,9467 | 3,9833 |
| 24.09.2025 | 3,99 | 4,0067 | 3,91 | 3,9533 |
| 25.09.2025 | 3,9533 | 3,97 | 3,9033 | 3,9067 |
| 28.09.2025 | 3,9 | 3,9267 | 3,8 | 3,8 |
| 29.09.2025 | 3,8133 | 3,9567 | 3,81 | 3,8367 |
| 30.09.2025 | 3,82 | 3,84 | 3,7433 | 3,82 |
| 01.10.2025 | 3,82 | 3,8467 | 3,7367 | 3,7533 |
| 02.10.2025 | 3,77 | 3,78 | 3,7133 | 3,7133 |
| 05.10.2025 | 3,73 | 3,7567 | 3,6833 | 3,71 |
| 06.10.2025 | 3,7067 | 3,76 | 3,6833 | 3,72 |
| 07.10.2025 | 3,7333 | 3,75 | 3,6567 | 3,6567 |
| 08.10.2025 | 3,6767 | 3,7133 | 3,6567 | 3,6667 |
| 09.10.2025 | 3,6667 | 3,6933 | 3,65 | 3,6667 |
| 12.10.2025 | 3,6167 | 3,6367 | 3,5467 | 3,5667 |
| 13.10.2025 | 3,58 | 3,5967 | 3,4667 | 3,49 |
| 14.10.2025 | 3,4967 | 3,52 | 3,4767 | 3,51 |
| 15.10.2025 | 3,5067 | 3,6333 | 3,4867 | 3,62 |
| 16.10.2025 | 3,6167 | 3,9433 | 3,5867 | 3,7967 |
| 19.10.2025 | 3,8067 | 4,0767 | 3,8067 | 3,9333 |
| 20.10.2025 | 3,94 | 4,0033 | 3,6967 | 3,6967 |
| 21.10.2025 | 3,71 | 4,0633 | 3,6767 | 4,0633 |
| 22.10.2025 | 4,1367 | 4,1667 | 3,9867 | 3,99 |
| 23.10.2025 | 4,0067 | 4,2 | 3,96 | 4,1 |
| 26.10.2025 | 4,1133 | 4,16 | 4,0267 | 4,04 |
| 27.10.2025 | 4,04 | 4,07 | 4,0067 | 4,0067 |
| 29.10.2025 | 4,0033 | 4,2333 | 4,0033 | 4,14 |
| 30.10.2025 | 4,1667 | 4,29 | 4,08 | 4,2867 |
| 02.11.2025 | 4,3 | 4,4467 | 4,2733 | 4,4467 |
| 03.11.2025 | 4,4667 | 4,4767 | 4,3533 | 4,4467 |
| 04.11.2025 | 4,4467 | 4,5267 | 4,3633 | 4,49 |
| 05.11.2025 | 4,5067 | 4,5167 | 4,4 | 4,4033 |
| 06.11.2025 | 4,4033 | 4,4067 | 4,06 | 4,1167 |
| 09.11.2025 | 4,12 | 4,13 | 4,0167 | 4,0267 |
| 10.11.2025 | 4,0567 | 4,0567 | 3,72 | 3,7833 |
| 11.11.2025 | 3,8133 | 3,82 | 3,7033 | 3,7033 |
| 12.11.2025 | 3,7233 | 3,7533 | 3,6667 | 3,67 |
| 13.11.2025 | 3,6667 | 3,73 | 3,6033 | 3,7 |
| 16.11.2025 | 3,7133 | 3,85 | 3,6933 | 3,7933 |
| 17.11.2025 | 3,7933 | 3,81 | 3,6967 | 3,72 |
| 18.11.2025 | 3,72 | 3,76 | 3,7067 | 3,7067 |
| 19.11.2025 | 3,72 | 3,8833 | 3,6867 | 3,7033 |
| 20.11.2025 | 3,6967 | 3,7 | 3,6333 | 3,6433 |
| 23.11.2025 | 3,6333 | 3,7033 | 3,6233 | 3,66 |
| 24.11.2025 | 3,6833 | 3,7067 | 3,6167 | 3,62 |
| 25.11.2025 | 3,6333 | 3,69 | 3,5667 | 3,5667 |
| 26.11.2025 | 3,5867 | 3,6333 | 3,5767 | 3,62 |
| 27.11.2025 | 3,61 | 3,66 | 3,53 | 3,5533 |
| 30.11.2025 | 3,5567 | 3,6233 | 3,54 | 3,6067 |
| 01.12.2025 | 3,6067 | 3,64 | 3,5667 | 3,5767 |
| 02.12.2025 | 3,59 | 3,6167 | 3,5467 | 3,5533 |
| 03.12.2025 | 3,5567 | 3,58 | 3,5367 | 3,5467 |
| 04.12.2025 | 3,55 | 3,5767 | 3,5267 | 3,5567 |
| 07.12.2025 | 3,57 | 3,6267 | 3,5367 | 3,5867 |
| 08.12.2025 | 3,61 | 3,6267 | 3,5833 | 3,61 |
| 09.12.2025 | 3,61 | 3,62 | 3,54 | 3,5433 |
| 10.12.2025 | 3,55 | 3,61 | 3,5433 | 3,5833 |
| 11.12.2025 | 3,5933 | 3,6533 | 3,58 | 3,6033 |
| 14.12.2025 | 3,62 | 3,65 | 3,5867 | 3,5933 |
| 15.12.2025 | 3,5967 | 3,6067 | 3,57 | 3,5733 |
| 16.12.2025 | 3,5733 | 3,5933 | 3,5567 | 3,5667 |
| 17.12.2025 | 3,58 | 3,5967 | 3,5367 | 3,5667 |
| 18.12.2025 | 3,5667 | 3,5733 | 3,5433 | 3,5667 |
| 21.12.2025 | 3,5767 | 3,6033 | 3,5 | 3,5167 |
| 22.12.2025 | 3,5167 | 3,57 | 3,5 | 3,5333 |
| 23.12.2025 | 3,5367 | 3,59 | 3,5233 | 3,54 |
| 24.12.2025 | 3,5833 | 3,5867 | 3,5367 | 3,55 |
| 25.12.2025 | 3,55 | 3,5533 | 3,5167 | 3,5367 |
| 28.12.2025 | 3,5267 | 3,53 | 3,4567 | 3,4567 |
| 29.12.2025 | 3,4567 | 3,4767 | 3,36 | 3,36 |
| 30.12.2025 | 3,3667 | 3,4 | 3,34 | 3,3633 |