AKFGY
AKFEN GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. (AKFGY)
2.440
₺
-0.070 (%-2.79)
AKFGY: AKFEN GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Arşiv
AKFEN GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 2,3905
KAPANIŞ 2,3868
En Düşük
DÜŞÜK 1,6719
En Yüksek
YÜKSEK 3,1547
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 2,0699 | 2,0899 | 2,06 | 2,0799 |
| 02.01.2025 | 2,0899 | 2,1496 | 2,0799 | 2,1197 |
| 05.01.2025 | 2,1297 | 2,2391 | 2,1297 | 2,2192 |
| 06.01.2025 | 2,2093 | 2,2192 | 2,1595 | 2,1695 |
| 07.01.2025 | 2,1695 | 2,1794 | 2,1098 | 2,1098 |
| 08.01.2025 | 2,1197 | 2,1695 | 2,1197 | 2,1595 |
| 09.01.2025 | 2,1695 | 2,2093 | 2,1297 | 2,1396 |
| 12.01.2025 | 2,1396 | 2,1496 | 2,0799 | 2,0899 |
| 13.01.2025 | 2,0998 | 2,1396 | 2,0799 | 2,0998 |
| 14.01.2025 | 2,1098 | 2,1098 | 2,05 | 2,0699 |
| 15.01.2025 | 2,0899 | 2,1098 | 2,06 | 2,0998 |
| 16.01.2025 | 2,0998 | 2,1197 | 2,0699 | 2,1098 |
| 19.01.2025 | 2,1197 | 2,1496 | 2,0998 | 2,1098 |
| 20.01.2025 | 2,1197 | 2,1197 | 2,0699 | 2,0799 |
| 21.01.2025 | 2,0899 | 2,0998 | 2,06 | 2,0699 |
| 22.01.2025 | 2,0799 | 2,1894 | 2,0699 | 2,0899 |
| 23.01.2025 | 2,0998 | 2,1098 | 2,0799 | 2,0899 |
| 26.01.2025 | 2,0799 | 2,0899 | 2,0401 | 2,05 |
| 27.01.2025 | 2,06 | 2,0699 | 2,05 | 2,06 |
| 28.01.2025 | 2,06 | 2,0699 | 2,0003 | 2,0003 |
| 29.01.2025 | 2,0102 | 2,0202 | 1,9804 | 1,9903 |
| 30.01.2025 | 1,9903 | 2,0102 | 1,9704 | 1,9804 |
| 02.02.2025 | 1,9605 | 1,9605 | 1,9306 | 1,9306 |
| 03.02.2025 | 1,9505 | 1,9605 | 1,9107 | 1,9406 |
| 04.02.2025 | 1,9406 | 1,9406 | 1,8709 | 1,8908 |
| 05.02.2025 | 1,9107 | 1,9207 | 1,8908 | 1,9107 |
| 06.02.2025 | 1,9107 | 1,9306 | 1,8908 | 1,9306 |
| 09.02.2025 | 1,9306 | 1,9406 | 1,8908 | 1,9008 |
| 10.02.2025 | 1,9008 | 1,9306 | 1,8908 | 1,9207 |
| 11.02.2025 | 1,9207 | 1,9306 | 1,8809 | 1,8908 |
| 12.02.2025 | 1,9207 | 1,9505 | 1,9107 | 1,9207 |
| 13.02.2025 | 1,9207 | 1,9306 | 1,8809 | 1,9008 |
| 16.02.2025 | 1,9107 | 1,9306 | 1,9008 | 1,9306 |
| 17.02.2025 | 1,9406 | 1,9406 | 1,8908 | 1,9107 |
| 18.02.2025 | 1,9207 | 1,9207 | 1,8809 | 1,8809 |
| 19.02.2025 | 1,8908 | 1,9207 | 1,8809 | 1,9008 |
| 20.02.2025 | 1,9008 | 1,9107 | 1,8411 | 1,8709 |
| 23.02.2025 | 1,8809 | 1,9008 | 1,8709 | 1,8809 |
| 24.02.2025 | 1,8809 | 1,8908 | 1,8411 | 1,8411 |
| 25.02.2025 | 1,8411 | 1,851 | 1,8212 | 1,8411 |
| 26.02.2025 | 1,8411 | 1,8709 | 1,8311 | 1,861 |
| 27.02.2025 | 1,861 | 1,8709 | 1,8411 | 1,851 |
| 02.03.2025 | 1,861 | 1,9107 | 1,851 | 1,8709 |
| 03.03.2025 | 1,8709 | 1,8809 | 1,851 | 1,861 |
| 04.03.2025 | 1,8709 | 1,9107 | 1,861 | 1,9107 |
| 05.03.2025 | 1,9107 | 1,9704 | 1,9107 | 1,9605 |
| 06.03.2025 | 1,9804 | 1,9903 | 1,9505 | 1,9704 |
| 09.03.2025 | 1,9704 | 1,9804 | 1,9306 | 1,9406 |
| 10.03.2025 | 1,9406 | 1,9605 | 1,9107 | 1,9505 |
| 11.03.2025 | 1,9605 | 1,9704 | 1,9406 | 1,9505 |
| 12.03.2025 | 1,9605 | 2,0202 | 1,9605 | 2,0102 |
| 13.03.2025 | 2,0202 | 2,0401 | 2,0102 | 2,0301 |
| 16.03.2025 | 2,0401 | 2,0799 | 2,0202 | 2,0699 |
| 17.03.2025 | 2,0699 | 2,0799 | 2,0202 | 2,0699 |
| 18.03.2025 | 1,9903 | 1,9903 | 1,8809 | 1,9008 |
| 19.03.2025 | 1,8908 | 1,9505 | 1,851 | 1,8809 |
| 20.03.2025 | 1,8809 | 1,8908 | 1,7515 | 1,7714 |
| 23.03.2025 | 1,7813 | 1,8212 | 1,6719 | 1,7415 |
| 24.03.2025 | 1,7813 | 1,9107 | 1,7714 | 1,8709 |
| 25.03.2025 | 1,8709 | 1,9505 | 1,851 | 1,9107 |
| 26.03.2025 | 1,9207 | 1,9605 | 1,9107 | 1,9306 |
| 27.03.2025 | 1,9207 | 1,9704 | 1,8709 | 1,9505 |
| 01.04.2025 | 1,9406 | 2,0202 | 1,9306 | 2,0003 |
| 02.04.2025 | 2,0003 | 2,0202 | 1,9704 | 1,9704 |
| 03.04.2025 | 1,9605 | 1,9804 | 1,9207 | 1,9207 |
| 06.04.2025 | 1,8908 | 1,9107 | 1,851 | 1,8908 |
| 07.04.2025 | 1,9107 | 1,9207 | 1,8908 | 1,8908 |
| 08.04.2025 | 1,8809 | 1,9107 | 1,861 | 1,861 |
| 09.04.2025 | 1,9008 | 1,9306 | 1,8809 | 1,9008 |
| 10.04.2025 | 1,9008 | 1,9207 | 1,8809 | 1,8908 |
| 13.04.2025 | 1,9107 | 1,9306 | 1,9008 | 1,9008 |
| 14.04.2025 | 1,9107 | 1,9207 | 1,8809 | 1,8809 |
| 15.04.2025 | 1,8908 | 1,8908 | 1,851 | 1,861 |
| 16.04.2025 | 1,861 | 1,8809 | 1,851 | 1,8709 |
| 17.04.2025 | 1,8709 | 1,8809 | 1,8411 | 1,851 |
| 20.04.2025 | 1,861 | 1,8809 | 1,851 | 1,861 |
| 21.04.2025 | 1,8709 | 1,9107 | 1,861 | 1,8709 |
| 23.04.2025 | 1,8809 | 1,9008 | 1,861 | 1,8908 |
| 24.04.2025 | 1,8908 | 1,9306 | 1,8908 | 1,9008 |
| 27.04.2025 | 1,9107 | 1,9207 | 1,8709 | 1,8709 |
| 28.04.2025 | 1,8709 | 1,8908 | 1,8411 | 1,851 |
| 29.04.2025 | 1,851 | 1,9207 | 1,851 | 1,9107 |
| 01.05.2025 | 1,9306 | 1,9903 | 1,9107 | 1,9903 |
| 04.05.2025 | 2,0003 | 2,0699 | 1,9605 | 2,05 |
| 05.05.2025 | 2,06 | 2,0799 | 2,0301 | 2,0699 |
| 06.05.2025 | 2,0699 | 2,1396 | 2,05 | 2,0998 |
| 07.05.2025 | 2,1098 | 2,1297 | 2,0202 | 2,1197 |
| 08.05.2025 | 2,1197 | 2,1695 | 2,1098 | 2,1595 |
| 11.05.2025 | 2,2093 | 2,2292 | 2,1496 | 2,1993 |
| 12.05.2025 | 2,1894 | 2,2093 | 2,1496 | 2,1695 |
| 13.05.2025 | 2,1695 | 2,1993 | 2,1595 | 2,1794 |
| 14.05.2025 | 2,1894 | 2,1894 | 2,1197 | 2,1595 |
| 15.05.2025 | 2,1595 | 2,2093 | 2,1396 | 2,2093 |
| 19.05.2025 | 2,2093 | 2,2192 | 2,1297 | 2,1695 |
| 20.05.2025 | 2,1695 | 2,1794 | 2,1396 | 2,1595 |
| 21.05.2025 | 2,1695 | 2,1695 | 2,0799 | 2,1297 |
| 22.05.2025 | 2,1197 | 2,1396 | 2,0998 | 2,1396 |
| 25.05.2025 | 2,1396 | 2,2093 | 2,1098 | 2,1695 |
| 26.05.2025 | 2,1595 | 2,1894 | 2,1297 | 2,1396 |
| 27.05.2025 | 2,1396 | 2,1595 | 2,0899 | 2,0998 |
| 28.05.2025 | 2,1197 | 2,1297 | 2,0799 | 2,0899 |
| 29.05.2025 | 2,0899 | 2,0998 | 2,0003 | 2,0003 |
| 01.06.2025 | 2,0003 | 2,0102 | 1,8709 | 1,8809 |
| 02.06.2025 | 1,8908 | 1,9306 | 1,8908 | 1,9207 |
| 03.06.2025 | 1,9207 | 1,9704 | 1,9107 | 1,9704 |
| 04.06.2025 | 1,9704 | 2,0401 | 1,9505 | 2,0202 |
| 09.06.2025 | 2,0202 | 2,1496 | 2,0202 | 2,1396 |
| 10.06.2025 | 2,1595 | 2,2093 | 2,1197 | 2,1894 |
| 11.06.2025 | 2,1794 | 2,1794 | 2,0899 | 2,1098 |
| 12.06.2025 | 2,0202 | 2,0401 | 1,9306 | 1,9903 |
| 15.06.2025 | 1,9903 | 2,06 | 1,9605 | 2,05 |
| 16.06.2025 | 2,05 | 2,1496 | 2,0401 | 2,06 |
| 17.06.2025 | 2,0401 | 2,06 | 2,0003 | 2,0202 |
| 18.06.2025 | 2,0202 | 2,0899 | 1,9704 | 1,9804 |
| 19.06.2025 | 2,0003 | 2,0799 | 2,0003 | 2,05 |
| 22.06.2025 | 2,0301 | 2,1297 | 2,0003 | 2,0899 |
| 23.06.2025 | 2,1396 | 2,2988 | 2,1396 | 2,2988 |
| 24.06.2025 | 2,3884 | 2,5078 | 2,3585 | 2,3585 |
| 25.06.2025 | 2,3585 | 2,4382 | 2,3386 | 2,3585 |
| 26.06.2025 | 2,3585 | 2,4083 | 2,3088 | 2,3884 |
| 29.06.2025 | 2,4083 | 2,6272 | 2,3984 | 2,5476 |
| 30.06.2025 | 2,5576 | 2,677 | 2,5277 | 2,6173 |
| 01.07.2025 | 2,6471 | 2,7069 | 2,5874 | 2,6969 |
| 02.07.2025 | 2,7268 | 2,7467 | 2,677 | 2,7168 |
| 03.07.2025 | 2,7168 | 2,7268 | 2,6272 | 2,6571 |
| 06.07.2025 | 2,6173 | 2,876 | 2,5974 | 2,8263 |
| 07.07.2025 | 2,8263 | 2,886 | 2,7268 | 2,8462 |
| 08.07.2025 | 2,8362 | 2,9059 | 2,8064 | 2,8462 |
| 09.07.2025 | 2,8561 | 2,8561 | 2,7268 | 2,7666 |
| 10.07.2025 | 2,7765 | 2,7765 | 2,6073 | 2,6372 |
| 13.07.2025 | 2,6571 | 2,7865 | 2,6571 | 2,677 |
| 15.07.2025 | 2,6969 | 2,8064 | 2,6969 | 2,7467 |
| 16.07.2025 | 2,7765 | 2,8959 | 2,7765 | 2,876 |
| 17.07.2025 | 2,886 | 2,9059 | 2,8163 | 2,8362 |
| 20.07.2025 | 2,8561 | 2,9656 | 2,8561 | 2,9158 |
| 21.07.2025 | 2,9258 | 3,0054 | 2,8263 | 2,876 |
| 22.07.2025 | 2,8959 | 2,9258 | 2,8362 | 2,876 |
| 23.07.2025 | 2,886 | 3,1248 | 2,8462 | 2,9955 |
| 24.07.2025 | 3,0154 | 3,0751 | 2,9855 | 3,0054 |
| 27.07.2025 | 3,0054 | 3,0552 | 2,9556 | 2,9556 |
| 28.07.2025 | 2,9656 | 3,0452 | 2,8661 | 2,9457 |
| 29.07.2025 | 2,9556 | 3,0253 | 2,876 | 2,9258 |
| 30.07.2025 | 2,9357 | 2,9756 | 2,8959 | 2,9059 |
| 31.07.2025 | 2,9158 | 2,9457 | 2,8959 | 2,9059 |
| 03.08.2025 | 2,9158 | 2,9556 | 2,886 | 2,8959 |
| 04.08.2025 | 2,9059 | 2,9158 | 2,8362 | 2,8561 |
| 05.08.2025 | 2,8561 | 2,876 | 2,7964 | 2,8561 |
| 06.08.2025 | 2,8661 | 2,9556 | 2,8561 | 2,886 |
| 07.08.2025 | 2,8959 | 2,9656 | 2,8362 | 2,8959 |
| 10.08.2025 | 2,9258 | 2,9756 | 2,886 | 2,9457 |
| 11.08.2025 | 2,9457 | 3,1248 | 2,9059 | 2,9059 |
| 12.08.2025 | 2,9158 | 2,9258 | 2,8661 | 2,886 |
| 13.08.2025 | 2,886 | 2,9457 | 2,886 | 2,9158 |
| 14.08.2025 | 2,9158 | 2,9656 | 2,886 | 2,9457 |
| 17.08.2025 | 2,9556 | 3,0552 | 2,9457 | 3,0054 |
| 18.08.2025 | 3,0054 | 3,0253 | 2,9258 | 2,9357 |
| 19.08.2025 | 2,9457 | 3,085 | 2,9357 | 2,9656 |
| 20.08.2025 | 2,9855 | 3,0353 | 2,9656 | 2,9756 |
| 21.08.2025 | 2,9855 | 3,0552 | 2,9556 | 2,9855 |
| 24.08.2025 | 3,0353 | 3,0651 | 2,9955 | 3,0154 |
| 25.08.2025 | 3,0154 | 3,0353 | 2,9756 | 2,9756 |
| 26.08.2025 | 2,9855 | 3,1547 | 2,9756 | 2,9756 |
| 27.08.2025 | 2,9855 | 3,0154 | 2,9457 | 3,0154 |
| 28.08.2025 | 3,0154 | 3,0751 | 2,9756 | 3,0452 |
| 31.08.2025 | 3,0452 | 3,085 | 2,9955 | 3,0253 |
| 01.09.2025 | 3,0353 | 3,0751 | 2,7566 | 2,7765 |
| 02.09.2025 | 2,7865 | 2,7964 | 2,6471 | 2,7367 |
| 03.09.2025 | 2,7467 | 2,7964 | 2,7367 | 2,7566 |
| 04.09.2025 | 2,7765 | 2,8163 | 2,6969 | 2,6969 |
| 07.09.2025 | 2,6471 | 2,6571 | 2,5576 | 2,6073 |
| 08.09.2025 | 2,6073 | 2,7168 | 2,5874 | 2,6272 |
| 09.09.2025 | 2,6372 | 2,6571 | 2,5974 | 2,6272 |
| 10.09.2025 | 2,6272 | 2,687 | 2,5874 | 2,6372 |
| 11.09.2025 | 2,6372 | 2,6372 | 2,5576 | 2,5675 |
| 14.09.2025 | 2,5775 | 2,7069 | 2,5476 | 2,6969 |
| 15.09.2025 | 2,7069 | 2,7666 | 2,6372 | 2,7367 |
| 16.09.2025 | 2,7367 | 2,7566 | 2,6969 | 2,7168 |
| 17.09.2025 | 2,7268 | 2,7765 | 2,667 | 2,677 |
| 18.09.2025 | 2,6969 | 2,7566 | 2,667 | 2,7467 |
| 21.09.2025 | 2,7765 | 2,8163 | 2,7367 | 2,7467 |
| 22.09.2025 | 2,7367 | 2,7367 | 2,667 | 2,677 |
| 23.09.2025 | 2,687 | 2,6969 | 2,5775 | 2,6173 |
| 24.09.2025 | 2,6272 | 2,7168 | 2,6272 | 2,6969 |
| 25.09.2025 | 2,687 | 2,7566 | 2,677 | 2,6969 |
| 28.09.2025 | 2,687 | 2,7964 | 2,677 | 2,7069 |
| 29.09.2025 | 2,7168 | 2,7367 | 2,6272 | 2,6471 |
| 30.09.2025 | 2,6571 | 2,7168 | 2,5974 | 2,677 |
| 01.10.2025 | 2,687 | 2,7069 | 2,6471 | 2,667 |
| 02.10.2025 | 2,677 | 2,687 | 2,5974 | 2,6073 |
| 05.10.2025 | 2,6173 | 2,6372 | 2,5675 | 2,5675 |
| 06.10.2025 | 2,5775 | 2,5974 | 2,5476 | 2,5775 |
| 07.10.2025 | 2,5874 | 2,6173 | 2,5277 | 2,5277 |
| 08.10.2025 | 2,5476 | 2,5974 | 2,5178 | 2,5277 |
| 09.10.2025 | 2,5377 | 2,5775 | 2,5377 | 2,5576 |
| 12.10.2025 | 2,5277 | 2,5675 | 2,4879 | 2,5277 |
| 13.10.2025 | 2,5277 | 2,5476 | 2,4581 | 2,468 |
| 14.10.2025 | 2,468 | 2,5178 | 2,468 | 2,4979 |
| 15.10.2025 | 2,4979 | 2,5277 | 2,4481 | 2,4581 |
| 16.10.2025 | 2,4581 | 2,4979 | 2,3884 | 2,4481 |
| 19.10.2025 | 2,4581 | 2,667 | 2,4282 | 2,6173 |
| 20.10.2025 | 2,6173 | 2,6372 | 2,4879 | 2,4879 |
| 21.10.2025 | 2,5078 | 2,5277 | 2,4581 | 2,4979 |
| 22.10.2025 | 2,4979 | 2,5178 | 2,4382 | 2,4481 |
| 23.10.2025 | 2,4481 | 2,5476 | 2,4481 | 2,5178 |
| 26.10.2025 | 2,5078 | 2,5377 | 2,4879 | 2,4979 |
| 27.10.2025 | 2,5078 | 2,5277 | 2,4879 | 2,4879 |
| 29.10.2025 | 2,4979 | 2,5974 | 2,4979 | 2,5377 |
| 30.10.2025 | 2,5476 | 2,7367 | 2,5476 | 2,687 |
| 02.11.2025 | 2,7069 | 2,8064 | 2,7069 | 2,7765 |
| 03.11.2025 | 2,8064 | 2,8263 | 2,7367 | 2,7765 |
| 04.11.2025 | 2,7865 | 2,8362 | 2,7566 | 2,8064 |
| 05.11.2025 | 2,8263 | 2,8561 | 2,7467 | 2,7765 |
| 06.11.2025 | 2,7765 | 2,7964 | 2,7268 | 2,7367 |
| 09.11.2025 | 2,7467 | 2,7666 | 2,7069 | 2,7168 |
| 10.11.2025 | 2,7168 | 2,7268 | 2,5675 | 2,6372 |
| 11.11.2025 | 2,6471 | 2,687 | 2,6272 | 2,6571 |
| 12.11.2025 | 2,6571 | 2,7069 | 2,6571 | 2,677 |
| 13.11.2025 | 2,667 | 2,677 | 2,6073 | 2,6372 |
| 16.11.2025 | 2,6571 | 2,7467 | 2,6571 | 2,7168 |
| 17.11.2025 | 2,7168 | 2,7367 | 2,6571 | 2,7168 |
| 18.11.2025 | 2,7268 | 2,7566 | 2,687 | 2,6969 |
| 19.11.2025 | 2,7069 | 2,7367 | 2,6571 | 2,677 |
| 20.11.2025 | 2,677 | 2,7367 | 2,6372 | 2,7069 |
| 23.11.2025 | 2,7069 | 2,7666 | 2,6969 | 2,7367 |
| 24.11.2025 | 2,7467 | 2,7566 | 2,677 | 2,687 |
| 25.11.2025 | 2,6969 | 2,7268 | 2,667 | 2,667 |
| 26.11.2025 | 2,687 | 2,7467 | 2,687 | 2,6969 |
| 27.11.2025 | 2,6969 | 2,7069 | 2,6372 | 2,667 |
| 30.11.2025 | 2,6571 | 2,7268 | 2,6571 | 2,7168 |
| 01.12.2025 | 2,7168 | 2,7268 | 2,677 | 2,7069 |
| 02.12.2025 | 2,7268 | 2,7566 | 2,7069 | 2,7069 |
| 03.12.2025 | 2,7168 | 2,7268 | 2,6571 | 2,6571 |
| 04.12.2025 | 2,6571 | 2,7069 | 2,6471 | 2,667 |
| 07.12.2025 | 2,687 | 2,7566 | 2,687 | 2,7467 |
| 08.12.2025 | 2,7566 | 2,7666 | 2,6969 | 2,7268 |
| 09.12.2025 | 2,7268 | 2,7566 | 2,687 | 2,7367 |
| 10.12.2025 | 2,7367 | 2,7964 | 2,7268 | 2,7467 |
| 11.12.2025 | 2,7467 | 2,8064 | 2,7467 | 2,7467 |
| 14.12.2025 | 2,7467 | 2,7865 | 2,7367 | 2,7566 |
| 15.12.2025 | 2,7666 | 2,7765 | 2,687 | 2,6969 |
| 16.12.2025 | 2,7069 | 2,7168 | 2,677 | 2,6969 |
| 17.12.2025 | 2,6969 | 2,7168 | 2,687 | 2,6969 |
| 18.12.2025 | 2,6969 | 2,7069 | 2,667 | 2,7069 |
| 21.12.2025 | 2,7069 | 2,7069 | 2,6571 | 2,687 |
| 22.12.2025 | 2,687 | 2,7268 | 2,667 | 2,6969 |
| 23.12.2025 | 2,6969 | 2,8263 | 2,6969 | 2,8163 |
| 24.12.2025 | 2,8163 | 2,8959 | 2,8064 | 2,8362 |
| 25.12.2025 | 2,8462 | 2,9059 | 2,8163 | 2,8362 |
| 28.12.2025 | 2,8462 | 2,8561 | 2,7566 | 2,7566 |
| 29.12.2025 | 2,7467 | 2,8064 | 2,5277 | 2,5576 |
| 30.12.2025 | 2,5675 | 2,5874 | 2,4879 | 2,5576 |