Akhan Un Fabrikasi Ve Tarim Urunleri Gida Sanayi Ticaret Anonim Sirketi (AKHAN) Price History

Daily open, high, low, close and volume for Akhan Un Fabrikasi Ve Tarim Urunleri Gida Sanayi Ticaret Anonim Sirketi (AKHAN) from 2026-02-06 to 2026-10-09, newest first.

‹ AKHAN price and chart

Date	Open	High	Low	Close	Volume
2026-10-09	TRY 29.44	TRY 30.94	TRY 29.44	TRY 30.26	1,357,396
2026-10-08	TRY 28.94	TRY 29.72	TRY 28.56	TRY 29.42	1,622,615
2026-10-07	TRY 28.48	TRY 30.38	TRY 28.32	TRY 28.82	3,643,807
2026-10-06	TRY 28.16	TRY 29.60	TRY 26.78	TRY 28.26	3,357,832
2026-10-05	TRY 26.84	TRY 28.58	TRY 26.30	TRY 28.10	2,154,390
2026-10-02	TRY 25.48	TRY 27.00	TRY 24.96	TRY 26.84	2,538,351
2026-10-01	TRY 24.46	TRY 25.60	TRY 24.02	TRY 25.00	2,410,850
2026-09-30	TRY 28.00	TRY 28.18	TRY 24.90	TRY 25.00	1,686,426
2026-09-29	TRY 26.00	TRY 27.24	TRY 24.90	TRY 27.24	1,742,858
2026-09-28	TRY 28.26	TRY 29.48	TRY 26.00	TRY 26.00	5,831,607
2026-09-25	TRY 25.28	TRY 27.64	TRY 25.14	TRY 27.64	987,030
2026-09-24	TRY 26.20	TRY 26.84	TRY 23.60	TRY 25.14	2,860,978
2026-09-23	TRY 27.14	TRY 27.62	TRY 25.80	TRY 25.86	1,201,248
2026-09-22	TRY 27.18	TRY 27.42	TRY 26.26	TRY 26.80	1,472,152
2026-09-21	TRY 27.40	TRY 28.00	TRY 25.20	TRY 27.18	2,296,306
2026-09-18	TRY 30.40	TRY 30.58	TRY 27.44	TRY 28.00	3,344,268
2026-09-17	TRY 27.96	TRY 33.04	TRY 27.96	TRY 30.40	2,535,650
2026-09-16	TRY 32.04	TRY 32.16	TRY 29.02	TRY 30.48	3,434,665
2026-09-15	TRY 33.24	TRY 33.24	TRY 30.14	TRY 32.24	6,229,202
2026-09-14	TRY 36.18	TRY 36.20	TRY 32.74	TRY 33.26	4,561,247
2026-09-11	TRY 38.00	TRY 38.14	TRY 36.20	TRY 36.32	1,517,682
2026-09-10	TRY 37.90	TRY 38.30	TRY 37.30	TRY 37.52	1,058,260
2026-09-09	TRY 39.00	TRY 39.00	TRY 37.16	TRY 37.38	1,874,013
2026-09-08	TRY 41.20	TRY 41.20	TRY 37.98	TRY 38.24	1,922,720
2026-09-07	TRY 40.50	TRY 40.64	TRY 38.80	TRY 38.80	2,413,938
2026-09-04	TRY 38.20	TRY 40.50	TRY 36.70	TRY 40.00	3,711,890
2026-09-03	TRY 40.10	TRY 40.48	TRY 38.16	TRY 38.20	3,344,381
2026-09-02	TRY 40.50	TRY 41.26	TRY 40.04	TRY 40.04	1,234,404
2026-09-01	TRY 41.54	TRY 41.54	TRY 40.12	TRY 40.40	2,646,112
2026-08-31	TRY 40.36	TRY 42.00	TRY 40.24	TRY 41.54	2,641,473
2026-08-28	TRY 40.42	TRY 41.20	TRY 40.40	TRY 40.40	1,440,299
2026-08-27	TRY 40.74	TRY 40.88	TRY 40.30	TRY 40.40	1,357,188
2026-08-26	TRY 40.62	TRY 40.94	TRY 40.04	TRY 40.26	1,739,110
2026-08-25	TRY 41.00	TRY 41.40	TRY 40.24	TRY 40.40	1,247,322
2026-08-24	TRY 42.20	TRY 42.64	TRY 40.94	TRY 41.00	1,587,763
2026-08-21	TRY 42.12	TRY 42.46	TRY 40.82	TRY 42.16	2,027,870
2026-08-20	TRY 40.68	TRY 42.32	TRY 40.68	TRY 41.78	2,469,381
2026-08-19	TRY 40.26	TRY 41.22	TRY 40.00	TRY 40.76	1,968,746
2026-08-18	TRY 40.48	TRY 41.28	TRY 40.12	TRY 40.16	2,356,356
2026-08-17	TRY 42.14	TRY 42.20	TRY 40.20	TRY 40.28	3,558,397
2026-08-14	TRY 41.88	TRY 43.48	TRY 41.88	TRY 42.48	2,560,185
2026-08-13	TRY 41.54	TRY 42.70	TRY 41.12	TRY 41.82	2,699,071
2026-08-12	TRY 41.32	TRY 41.94	TRY 40.30	TRY 41.18	2,138,229
2026-08-11	TRY 41.18	TRY 42.56	TRY 40.32	TRY 40.82	3,033,985
2026-08-10	TRY 42.20	TRY 42.66	TRY 41.10	TRY 41.10	2,441,710
2026-08-07	TRY 41.66	TRY 44.10	TRY 41.66	TRY 42.20	4,852,494
2026-08-06	TRY 40.06	TRY 42.20	TRY 39.88	TRY 41.78	4,929,486
2026-08-05	TRY 41.00	TRY 42.08	TRY 40.02	TRY 40.02	4,319,086
2026-08-04	TRY 44.38	TRY 44.48	TRY 40.30	TRY 41.32	8,815,796
2026-08-03	TRY 48.06	TRY 49.70	TRY 43.26	TRY 43.46	14,856,235
2026-07-31	TRY 43.70	TRY 48.06	TRY 43.20	TRY 48.06	12,425,544
2026-07-30	TRY 42.50	TRY 44.28	TRY 41.68	TRY 43.70	4,059,696
2026-07-29	TRY 44.06	TRY 44.50	TRY 42.22	TRY 42.58	4,133,038
2026-07-28	TRY 41.86	TRY 43.74	TRY 41.72	TRY 43.70	7,173,970
2026-07-27	TRY 40.30	TRY 42.18	TRY 39.96	TRY 41.84	6,700,932
2026-07-24	TRY 41.52	TRY 41.66	TRY 40.16	TRY 40.16	3,189,760
2026-07-23	TRY 44.60	TRY 45.42	TRY 40.76	TRY 41.28	7,489,493
2026-07-22	TRY 45.50	TRY 48.50	TRY 43.60	TRY 44.50	16,998,871
2026-07-21	TRY 41.36	TRY 45.42	TRY 41.34	TRY 45.42	9,056,651
2026-07-20	TRY 40.60	TRY 42.90	TRY 38.96	TRY 41.30	6,353,194
2026-07-17	TRY 39.00	TRY 41.52	TRY 38.80	TRY 40.62	7,678,965
2026-07-16	TRY 37.18	TRY 40.10	TRY 37.18	TRY 39.00	10,029,535
2026-07-14	TRY 35.96	TRY 38.08	TRY 35.64	TRY 37.10	4,055,202
2026-07-13	TRY 36.60	TRY 36.88	TRY 35.98	TRY 35.98	2,750,561
2026-07-10	TRY 35.50	TRY 37.00	TRY 35.08	TRY 36.54	3,086,287
2026-07-09	TRY 35.30	TRY 36.50	TRY 35.00	TRY 35.50	5,361,334
2026-07-08	TRY 33.76	TRY 36.56	TRY 33.20	TRY 35.60	6,142,457
2026-07-07	TRY 33.60	TRY 35.00	TRY 33.60	TRY 33.90	4,046,236
2026-07-06	TRY 34.04	TRY 34.90	TRY 33.94	TRY 34.04	2,325,380
2026-07-03	TRY 33.98	TRY 34.56	TRY 33.70	TRY 34.56	4,941,761
2026-07-02	TRY 33.46	TRY 34.38	TRY 33.38	TRY 33.90	3,034,214
2026-07-01	TRY 33.30	TRY 33.68	TRY 32.70	TRY 33.28	4,338,708
2026-06-30	TRY 33.46	TRY 33.90	TRY 33.26	TRY 33.38	2,609,109
2026-06-29	TRY 34.90	TRY 34.92	TRY 33.40	TRY 33.46	3,168,357
2026-06-26	TRY 33.84	TRY 34.98	TRY 33.54	TRY 34.82	3,051,387
2026-06-25	TRY 34.08	TRY 34.44	TRY 33.40	TRY 33.80	3,142,693
2026-06-24	TRY 33.88	TRY 34.44	TRY 33.42	TRY 34.06	4,082,875
2026-06-23	TRY 32.78	TRY 33.84	TRY 32.78	TRY 33.70	3,631,744
2026-06-22	TRY 33.12	TRY 33.66	TRY 32.90	TRY 33.10	3,021,899
2026-06-19	TRY 33.44	TRY 33.56	TRY 32.80	TRY 33.12	4,166,920
2026-06-18	TRY 33.78	TRY 34.14	TRY 33.34	TRY 33.44	4,237,841
2026-06-17	TRY 35.10	TRY 35.14	TRY 33.58	TRY 33.66	7,977,346
2026-06-16	TRY 34.72	TRY 35.28	TRY 34.40	TRY 35.00	6,541,159
2026-06-15	TRY 34.10	TRY 35.48	TRY 33.44	TRY 34.78	13,621,122
2026-06-12	TRY 34.10	TRY 35.36	TRY 33.42	TRY 33.70	11,479,674
2026-06-11	TRY 33.06	TRY 35.50	TRY 33.06	TRY 34.08	22,633,150
2026-06-10	TRY 32.56	TRY 34.10	TRY 31.74	TRY 33.02	16,639,828
2026-06-09	TRY 31.66	TRY 33.42	TRY 30.86	TRY 32.60	14,275,325
2026-06-08	TRY 31.10	TRY 32.36	TRY 30.40	TRY 31.46	7,729,969
2026-06-05	TRY 30.66	TRY 31.28	TRY 29.94	TRY 31.16	7,090,786
2026-06-04	TRY 31.30	TRY 32.02	TRY 30.42	TRY 30.42	7,578,755
2026-06-03	TRY 31.18	TRY 31.18	TRY 30.36	TRY 31.04	7,540,664
2026-06-02	TRY 30.90	TRY 31.20	TRY 29.86	TRY 31.18	9,404,100
2026-06-01	TRY 29.70	TRY 31.82	TRY 29.50	TRY 30.90	12,360,066
2026-05-26	TRY 29.78	TRY 29.78	TRY 28.96	TRY 29.24	1,967,375
2026-05-25	TRY 27.62	TRY 29.68	TRY 27.62	TRY 29.54	6,501,417
2026-05-22	TRY 25.80	TRY 28.00	TRY 25.80	TRY 27.98	5,622,479
2026-05-21	TRY 28.26	TRY 28.38	TRY 26.08	TRY 26.08	6,046,390
2026-05-20	TRY 27.44	TRY 28.50	TRY 27.18	TRY 28.18	7,293,895
2026-05-18	TRY 28.00	TRY 28.02	TRY 26.94	TRY 27.44	5,353,780
2026-05-15	TRY 27.88	TRY 28.12	TRY 27.40	TRY 28.00	5,363,139
2026-05-14	TRY 28.18	TRY 28.38	TRY 27.70	TRY 27.88	6,428,969
2026-05-13	TRY 28.94	TRY 29.38	TRY 28.02	TRY 28.06	6,959,455
2026-05-12	TRY 29.72	TRY 30.30	TRY 28.66	TRY 28.78	10,033,826
2026-05-11	TRY 28.54	TRY 30.08	TRY 28.24	TRY 29.36	15,948,471
2026-05-08	TRY 29.12	TRY 29.38	TRY 28.68	TRY 28.78	6,623,954
2026-05-07	TRY 28.98	TRY 29.30	TRY 28.44	TRY 29.16	7,513,645
2026-05-06	TRY 29.50	TRY 29.74	TRY 28.82	TRY 28.84	6,135,775
2026-05-05	TRY 29.04	TRY 29.46	TRY 28.64	TRY 29.24	6,703,891
2026-05-04	TRY 28.66	TRY 29.20	TRY 28.16	TRY 28.92	8,586,432
2026-04-30	TRY 28.54	TRY 29.08	TRY 27.84	TRY 28.62	7,322,411
2026-04-29	TRY 29.00	TRY 29.54	TRY 28.30	TRY 28.38	7,824,679
2026-04-28	TRY 27.94	TRY 28.84	TRY 27.36	TRY 28.64	10,274,327
2026-04-27	TRY 27.38	TRY 28.24	TRY 27.14	TRY 27.84	6,357,902
2026-04-24	TRY 27.50	TRY 27.68	TRY 27.14	TRY 27.28	4,589,800
2026-04-22	TRY 27.94	TRY 28.20	TRY 26.88	TRY 27.42	6,978,261
2026-04-21	TRY 29.04	TRY 29.52	TRY 27.92	TRY 27.92	8,067,604
2026-04-20	TRY 29.00	TRY 29.34	TRY 28.34	TRY 28.82	9,404,208
2026-04-17	TRY 29.30	TRY 29.74	TRY 29.00	TRY 29.06	8,805,710
2026-04-16	TRY 28.80	TRY 30.00	TRY 28.16	TRY 29.30	10,416,788
2026-04-15	TRY 28.20	TRY 28.88	TRY 27.76	TRY 28.68	13,045,329
2026-04-14	TRY 29.40	TRY 29.66	TRY 28.06	TRY 28.24	14,686,991
2026-04-13	TRY 28.10	TRY 30.68	TRY 27.82	TRY 29.12	29,411,209
2026-04-10	TRY 27.04	TRY 28.74	TRY 27.04	TRY 28.00	25,888,908
2026-04-09	TRY 26.76	TRY 27.10	TRY 26.52	TRY 26.86	8,988,731
2026-04-08	TRY 27.08	TRY 27.42	TRY 26.50	TRY 26.68	9,350,105
2026-04-07	TRY 27.00	TRY 27.66	TRY 26.22	TRY 26.46	14,791,713
2026-04-06	TRY 26.36	TRY 27.14	TRY 26.32	TRY 26.74	10,537,281
2026-04-03	TRY 26.68	TRY 27.88	TRY 26.38	TRY 26.38	12,815,543
2026-04-02	TRY 26.00	TRY 27.10	TRY 25.74	TRY 26.62	17,127,061
2026-04-01	TRY 26.36	TRY 26.46	TRY 25.80	TRY 26.10	8,700,506
2026-03-31	TRY 25.58	TRY 26.38	TRY 25.28	TRY 26.18	8,540,412
2026-03-30	TRY 25.44	TRY 25.64	TRY 24.96	TRY 25.30	4,328,484
2026-03-27	TRY 26.06	TRY 26.30	TRY 25.28	TRY 25.44	6,722,431
2026-03-26	TRY 26.52	TRY 27.06	TRY 25.66	TRY 26.00	9,264,610
2026-03-25	TRY 25.86	TRY 27.16	TRY 25.86	TRY 26.38	14,219,582
2026-03-24	TRY 26.98	TRY 27.40	TRY 25.74	TRY 25.86	13,344,000
2026-03-23	TRY 25.10	TRY 26.68	TRY 24.80	TRY 26.50	11,295,664
2026-03-19	TRY 25.80	TRY 25.96	TRY 25.34	TRY 25.34	3,040,804
2026-03-18	TRY 25.52	TRY 26.06	TRY 24.50	TRY 25.80	10,374,123
2026-03-17	TRY 25.48	TRY 25.90	TRY 24.98	TRY 25.44	8,369,030
2026-03-16	TRY 26.20	TRY 26.52	TRY 25.46	TRY 25.46	6,168,626
2026-03-13	TRY 27.44	TRY 27.44	TRY 25.72	TRY 26.10	11,824,439
2026-03-12	TRY 26.60	TRY 27.86	TRY 26.38	TRY 27.44	21,442,652
2026-03-11	TRY 26.70	TRY 27.36	TRY 26.38	TRY 26.62	9,793,140
2026-03-10	TRY 26.70	TRY 27.20	TRY 26.00	TRY 26.52	13,772,591
2026-03-09	TRY 26.22	TRY 27.76	TRY 26.00	TRY 26.44	13,491,520
2026-03-06	TRY 27.50	TRY 27.72	TRY 25.50	TRY 26.44	10,856,078
2026-03-05	TRY 26.04	TRY 27.70	TRY 25.78	TRY 27.16	14,176,095
2026-03-04	TRY 23.82	TRY 25.90	TRY 23.82	TRY 25.78	14,764,883
2026-03-03	TRY 22.96	TRY 24.34	TRY 22.96	TRY 23.80	11,946,913
2026-03-02	TRY 22.46	TRY 23.72	TRY 22.00	TRY 22.96	9,081,266
2026-02-27	TRY 25.54	TRY 26.18	TRY 24.40	TRY 24.40	14,547,928
2026-02-26	TRY 25.46	TRY 26.34	TRY 24.24	TRY 25.48	21,426,016
2026-02-25	TRY 26.48	TRY 26.72	TRY 25.36	TRY 25.46	11,042,643
2026-02-24	TRY 26.94	TRY 27.54	TRY 26.20	TRY 26.48	12,687,583
2026-02-23	TRY 26.86	TRY 27.22	TRY 26.16	TRY 26.86	12,989,968
2026-02-20	TRY 27.00	TRY 27.94	TRY 26.28	TRY 26.70	25,450,578
2026-02-19	TRY 28.20	TRY 28.46	TRY 26.20	TRY 26.68	18,751,691
2026-02-18	TRY 28.28	TRY 30.10	TRY 27.94	TRY 28.00	49,417,919
2026-02-17	TRY 28.18	TRY 28.92	TRY 27.80	TRY 28.16	33,989,426
2026-02-16	TRY 28.06	TRY 29.90	TRY 27.90	TRY 28.18	56,042,554
2026-02-13	TRY 30.20	TRY 31.10	TRY 27.78	TRY 28.06	53,901,454
2026-02-12	TRY 31.00	TRY 32.70	TRY 29.58	TRY 30.20	159,547,330
2026-02-11	TRY 29.98	TRY 31.46	TRY 29.58	TRY 31.46	148,338,850
2026-02-10	TRY 28.60	TRY 28.60	TRY 28.60	TRY 28.60	14,423,935
2026-02-09	TRY 26.00	TRY 26.00	TRY 26.00	TRY 26.00	409,406
2026-02-06	TRY 23.64	TRY 23.64	TRY 23.64	TRY 23.64	106,950