Close Prices Last 3 Months | Price/volumes not adjusted for restructures |
2019-02-22 | Z | AKP | 14.48 | 14.54 | 14.48 | 14.51 | 0.03 | 13,979 | 69 | 14.04 | 14.95 |
2019-02-21 | Z | AKP | 14.46 | 14.48 | 14.46 | 14.48 | 0.01 | 17,147 | 110 | 13.99 | 15.03 |
2019-02-20 | Z | AKP | 14.47 | 14.48 | 14.43 | 14.47 | 0.01 | 40,425 | 224 | 13.99 | 15.89 |
2019-02-19 | Z | AKP | 14.45 | 14.48 | 14.43 | 14.46 | 0.03 | 47,271 | 184 | 14.44 | 15.89 |
2019-02-18 | Z | AKP | 14.51 | 14.52 | 14.43 | 14.43 | -0.09 | 0 | 0 | 13.93 | 15.67 |
2019-02-15 | Z | AKP | 14.51 | 14.52 | 14.43 | 14.43 | -0.09 | 36,123 | 207 | 13.93 | 15.67 |
2019-02-14 | Z | AKP | 14.42 | 14.52 | 14.42 | 14.52 | 0.06 | 15,957 | 56 | 14.42 | 14.89 |
2019-02-13 | Z | AKP | 14.40 | 14.47 | 14.40 | 14.46 | 0.0201 | 23,056 | 89 | 14.44 | 15.89 |
2019-02-12 | Z | AKP | 14.40 | 14.44 | 14.38 | 14.4399 | -0.0001 | 50,099 | 199 | 13.78 | 15.89 |
2019-02-11 | Z | AKP | 14.48 | 14.48 | 14.3822 | 14.44 | 0.04 | 6,665 | 35 | 13.73 | 15.89 |
2019-02-08 | Z | AKP | 14.40 | 14.4185 | 14.39 | 14.40 | -0.02 | 29,250 | 73 | 13.72 | 15.89 |
2019-02-07 | Z | AKP | 14.45 | 14.53 | 14.37 | 14.42 | 0.60208 | 110,908 | 263 | 12.69 | 14.89 |
2019-02-06 | Z | AKP | 13.78 | 13.86 | 13.78 | 13.86 | | 11,859 | 52 | 13.47 | 14.96 |
2019-02-05 | Z | AKP | 13.76 | 13.97 | 13.76 | 13.86 | 0.09 | 8,142 | 67 | 12.67 | 14.44 |
2019-02-04 | Z | AKP | 13.68 | 13.8617 | 13.68 | 13.77 | 0.03 | 9,367 | 83 | 13.48 | 14.86 |
2019-02-01 | Z | AKP | 13.81 | 13.82 | 13.72 | 13.74 | | 8,714 | 65 | 13.50 | 15.89 |
2019-01-31 | Z | AKP | 13.70 | 13.79 | 13.70 | 13.74 | 0.04 | 14,634 | 64 | 13.46 | 15.89 |
2019-01-30 | Z | AKP | 13.69 | 13.78 | 13.675 | 13.70 | -0.04 | 19,007 | 120 | 13.43 | 14.40 |
2019-01-29 | Z | AKP | 13.63 | 13.74 | 13.63 | 13.74 | 0.09 | 9,840 | 61 | 13.44 | 15.89 |
2019-01-28 | Z | AKP | 13.80 | 13.82 | 13.64 | 13.65 | -0.09 | 12,927 | 65 | 13.45 | 14.85 |
2019-01-25 | Z | AKP | 13.81 | 13.81 | 13.73 | 13.74 | -0.02 | 17,872 | 110 | 13.47 | 15.89 |
2019-01-24 | Z | AKP | 13.81 | 13.81 | 13.7501 | 13.76 | 0.01 | 5,571 | 18 | 12.65 | 14.42 |
2019-01-23 | Z | AKP | 13.75 | 13.80 | 13.73 | 13.75 | 0.01 | 14,817 | 71 | 12.66 | 14.32 |
2019-01-22 | Z | AKP | 13.85 | 13.85 | 13.74 | 13.74 | -0.08 | 9,758 | 50 | 13.29 | 15.89 |
2019-01-21 | Z | AKP | 13.86 | 13.86 | 13.75 | 13.82 | 0.03 | 6,379 | 0 | 13.33 | 15.89 |
2019-01-18 | Z | AKP | 13.86 | 13.86 | 13.75 | 13.82 | 0.03 | 6,379 | 61 | 13.33 | 15.89 |
2019-01-17 | Z | AKP | 13.80 | 13.85 | 13.77 | 13.79 | | 3,207 | 70 | 13.32 | 15.89 |
2019-01-16 | Z | AKP | 13.76 | 13.79 | 13.75 | 13.79 | 0.0096 | 28,724 | 48 | 13.31 | 15.89 |
2019-01-15 | Z | AKP | 13.75 | 13.7804 | 13.75 | 13.7804 | -0.0096 | 3,166 | 10 | 13.33 | 15.89 |
2019-01-14 | Z | AKP | 13.79 | 13.79 | 13.76 | 13.79 | 0.01 | 6,201 | 28 | 13.34 | 15.89 |
2019-01-11 | Z | AKP | 13.78 | 13.80 | 13.77 | 13.78 | | 17,247 | 110 | 13.33 | 15.89 |
2019-01-10 | Z | AKP | 13.76 | 13.79 | 13.76 | 13.78 | -0.01 | 32,474 | 102 | 13.41 | 14.40 |
2019-01-09 | Z | AKP | 13.76 | 13.79 | 13.73 | 13.79 | 0.03 | 26,664 | 149 | 13.33 | 15.89 |
2019-01-08 | Z | AKP | 13.78 | 13.78 | 13.75 | 13.76 | -0.0135 | 10,333 | 47 | 13.29 | 14.86 |
2019-01-07 | Z | AKP | 13.74 | 13.7799 | 13.74 | 13.7735 | 0.0735 | 6,344 | 22 | 13.23 | 14.21 |
2019-01-04 | Z | AKP | 13.68 | 13.72 | 13.68 | 13.70 | | 6,491 | 47 | 12.30 | 15.15 |
2019-01-03 | Z | AKP | 13.67 | 13.70 | 13.67 | 13.70 | 0.03208 | 5,585 | 38 | 13.69 | 15.89 |
2019-01-02 | Z | AKP | 13.65 | 13.7399 | 13.65 | 13.71 | 0.03 | 15,618 | 103 | 13.71 | 13.97 |
2019-01-01 | Z | AKP | 13.56 | 13.7534 | 13.56 | 13.68 | 0.035 | 38,802 | 0 | 13.06 | 15.89 |
2018-12-31 | Z | AKP | 13.56 | 13.7534 | 13.56 | 13.68 | 0.035 | 38,802 | 161 | 13.06 | 15.89 |
2018-12-28 | Z | AKP | 13.59 | 13.6699 | 13.51 | 13.645 | 0.125 | 16,602 | 69 | 12.89 | 15.89 |
2018-12-27 | Z | AKP | 13.46 | 13.56 | 13.46 | 13.52 | 0.03 | 7,627 | 68 | 12.23 | 13.56 |
2018-12-26 | Z | AKP | 13.35 | 13.49 | 13.35 | 13.49 | 0.14 | 12,383 | 54 | 13.25 | 15.89 |
2018-12-25 | Z | AKP | 13.29 | 13.35 | 13.2338 | 13.35 | 0.075 | 18,189 | 0 | 12.01 | 13.49 |
2018-12-24 | Z | AKP | 13.29 | 13.35 | 13.2338 | 13.35 | 0.075 | 18,189 | 85 | 12.01 | 13.49 |
2018-12-21 | Z | AKP | 13.26 | 13.2818 | 13.26 | 13.275 | 0.035 | 6,255 | 31 | 12.70 | 13.48 |
2018-12-20 | Z | AKP | 13.35 | 13.35 | 13.24 | 13.24 | -0.12 | 30,979 | 116 | 12.59 | 15.89 |
2018-12-19 | Z | AKP | 13.37 | 13.38 | 13.36 | 13.36 | -0.01 | 14,942 | 94 | 12.78 | 14.45 |
2018-12-18 | Z | AKP | 13.39 | 13.41 | 13.37 | 13.37 | -0.02 | 12,234 | 84 | 12.31 | 13.55 |
2018-12-17 | Z | AKP | 13.39 | 13.3956 | 13.32 | 13.39 | -0.02 | 22,904 | 144 | 12.80 | 13.58 |
2018-12-14 | Z | AKP | 13.46 | 13.46 | 13.35 | 13.41 | -0.04 | 10,555 | 82 | 12.86 | 13.64 |
2018-12-13 | Z | AKP | 13.40 | 13.46 | 13.36 | 13.45 | 0.02 | 18,210 | 135 | 12.88 | 14.50 |
2018-12-12 | Z | AKP | 13.41 | 13.45 | 13.38 | 13.43 | 0.02 | 25,441 | 168 | 12.96 | 15.89 |
2018-12-11 | Z | AKP | 13.40 | 13.41 | 13.36 | 13.41 | 0.06 | 16,591 | 86 | 13.00 | 15.89 |
2018-12-10 | Z | AKP | 13.33 | 13.38 | 13.31 | 13.35 | 0.02 | 23,229 | 124 | 12.97 | 15.89 |
2018-12-07 | Z | AKP | 13.26 | 13.33 | 13.25 | 13.33 | 0.06 | 17,123 | 125 | 12.91 | 15.89 |
2018-12-06 | Z | AKP | 13.28 | 13.30 | 13.25 | 13.27 | 0.0421 | 10,189 | 67 | 12.91 | 14.29 |
2018-12-05 | Z | AKP | 13.27 | 13.37 | 13.27 | 13.27 | -0.03 | 15,799 | 0 | 12.22 | 13.73 |
2018-12-04 | Z | AKP | 13.27 | 13.37 | 13.27 | 13.27 | -0.03 | 15,799 | 102 | 12.22 | 13.73 |
2018-12-03 | Z | AKP | 13.23 | 13.3119 | 13.21 | 13.30 | 0.04 | 10,240 | 78 | 12.83 | 14.32 |
2018-11-30 | Z | AKP | 13.26 | 13.27 | 13.24 | 13.26 | 0.02 | 5,813 | 40 | 12.80 | 15.89 |
2018-11-29 | Z | AKP | 13.21 | 13.291 | 13.21 | 13.24 | 0.03 | 9,545 | 46 | 12.84 | 15.89 |
2018-11-28 | Z | AKP | 13.22 | 13.22 | 13.18 | 13.21 | -0.01 | 28,735 | 135 | 12.16 | 13.46 |
2018-11-27 | Z | AKP | 13.21 | 13.23 | 13.20 | 13.22 | -0.05 | 15,356 | 56 | 12.65 | 15.89 |
2018-11-26 | Z | AKP | 13.19 | 13.27 | 13.19 | 13.27 | 0.08 | 7,350 | 47 | 12.75 | 15.89 |