AKFIS AKFEN İNŞAAT TURİZM VE TİCARET A.Ş.
ISIN: TREAKFI00018 ·
TRY ·
İNŞAAT VE BAYINDIRLIK / İNŞAAT VE BAYINDIRLIK
Intraday (last 30 candles)
| Time | Open | High | Low | Close | Volume |
|---|
| 2026-06-11 15:00 |
63.95 |
64.40 |
63.95 |
64.10 |
154,055 |
| 2026-06-11 14:00 |
64.15 |
64.35 |
63.85 |
63.90 |
177,929 |
| 2026-06-11 13:00 |
64.35 |
64.55 |
63.65 |
64.15 |
243,127 |
| 2026-06-11 12:00 |
66.05 |
66.05 |
64.00 |
64.40 |
469,041 |
| 2026-06-11 11:00 |
66.75 |
67.00 |
65.80 |
66.10 |
462,448 |
| 2026-06-11 10:00 |
65.00 |
67.50 |
64.50 |
66.75 |
1,251,631 |
| 2026-06-11 09:00 |
65.05 |
65.05 |
65.05 |
65.05 |
5,444 |
| 2026-06-10 18:00 |
64.80 |
64.80 |
64.80 |
64.80 |
28,738 |
| 2026-06-10 17:00 |
64.65 |
64.95 |
64.40 |
64.95 |
435,171 |
| 2026-06-10 16:00 |
64.90 |
65.35 |
64.65 |
64.70 |
189,421 |
| 2026-06-10 15:00 |
65.10 |
65.15 |
64.75 |
64.95 |
161,546 |
| 2026-06-10 14:00 |
65.65 |
65.70 |
65.00 |
65.10 |
138,448 |
| 2026-06-10 13:00 |
65.35 |
65.70 |
65.30 |
65.65 |
97,702 |
| 2026-06-10 12:00 |
65.95 |
66.00 |
65.20 |
65.45 |
353,070 |
| 2026-06-10 11:00 |
66.20 |
66.40 |
65.70 |
65.95 |
639,133 |
| 2026-06-10 10:00 |
63.15 |
66.30 |
63.15 |
66.20 |
1,038,579 |
| 2026-06-10 09:00 |
63.15 |
63.15 |
63.15 |
63.15 |
7,665 |
| 2026-06-09 18:00 |
63.70 |
63.70 |
63.60 |
63.60 |
16,443 |
| 2026-06-09 17:00 |
63.70 |
64.30 |
63.00 |
63.70 |
511,794 |
| 2026-06-09 16:00 |
63.80 |
64.30 |
63.60 |
63.70 |
185,394 |
| 2026-06-09 15:00 |
64.20 |
64.25 |
63.60 |
63.75 |
194,262 |
| 2026-06-09 14:00 |
64.65 |
64.75 |
63.95 |
64.20 |
170,779 |
| 2026-06-09 13:00 |
65.35 |
65.35 |
64.05 |
64.60 |
770,234 |
| 2026-06-09 12:00 |
65.40 |
66.00 |
65.25 |
65.35 |
458,115 |
| 2026-06-09 11:00 |
64.80 |
65.55 |
64.75 |
65.40 |
269,943 |
| 2026-06-09 10:00 |
65.40 |
65.85 |
64.20 |
64.90 |
1,131,819 |
| 2026-06-09 09:00 |
65.40 |
65.40 |
65.40 |
65.40 |
6,156 |
| 2026-06-08 18:00 |
65.50 |
65.50 |
65.50 |
65.50 |
36,300 |
| 2026-06-08 17:00 |
65.80 |
66.10 |
65.50 |
65.75 |
362,145 |
| 2026-06-08 16:00 |
65.40 |
65.80 |
65.20 |
65.80 |
194,237 |
EOD (last 30 days)
| Date | Close | Volume |
|---|
| 2026-06-09 |
63.60 |
3,714,939 |
| 2026-06-08 |
65.50 |
2,381,438 |
| 2026-06-05 |
65.60 |
2,570,378 |
| 2026-06-04 |
66.35 |
1,381,380 |
| 2026-06-04 |
68.15 |
4,460,032 |
| 2026-06-03 |
66.85 |
3,253,149 |
| 2026-06-02 |
66.50 |
3,966,163 |
| 2026-06-01 |
64.70 |
7,104,028 |
| 2026-05-26 |
65.95 |
3,053,708 |
| 2026-05-25 |
65.85 |
5,180,899 |
| 2026-05-22 |
59.90 |
5,426,429 |
| 2026-05-21 |
56.55 |
4,513,927 |
| 2026-05-20 |
62.80 |
6,476,457 |
| 2026-05-18 |
63.75 |
5,853,555 |
| 2026-05-18 |
65.00 |
10,553,760 |
| 2026-05-15 |
64.15 |
9,601,215 |
| 2026-05-14 |
64.20 |
9,378,997 |
| 2026-05-13 |
58.40 |
3,640,310 |
| 2026-05-12 |
56.70 |
4,349,336 |
| 2026-05-12 |
56.70 |
4,349,336 |
| 2026-05-11 |
57.50 |
5,485,368 |
| 2026-05-08 |
55.80 |
5,246,540 |
| 2026-05-07 |
53.00 |
7,131,828 |
| 2026-05-06 |
55.25 |
2,258,065 |
| 2026-05-06 |
54.70 |
4,312,559 |
| 2026-05-05 |
56.35 |
4,134,348 |
| 2026-05-05 |
56.00 |
4,775,812 |
| 2026-05-05 |
56.00 |
|
| 2026-05-04 |
57.75 |
5,834,858 |
| 2026-05-04 |
57.50 |
6,922,909 |
Funds holding AKFIS (1 latest-period)
| Fund | Name | Weight | Period |
|---|
| BIY |
AZİMUT PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENED |
0.68% |
2026-04 |