AKMGY
AKMERKEZ GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
18:10:00
276.25 ₺
+8.000 (%+2.98)
Önceki Kapanış: 268.25·
Volatilite: 4.100
Düşük₺265.25
Yüksek₺276.25
Piyasa Verileri
Spot Piyasa
A:276.25
S:276.5
Önceki haftaya göre (WoW)
+0.45%
Önceki aya göre (MoM)
+18.11%
Yılbaşından bugüne (YTD)
+47.29%
Önceki yıla göre (YoY)
+29.55%
AKMGY: AKMERKEZ GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 237,8784
KAPANIŞ 238,2592
En Düşük
DÜŞÜK 184,8076
En Yüksek
YÜKSEK 326,9672
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 187,4612 | 195,2326 | 187,4612 | 192,1051 |
| 04.01.2026 | 192,1051 | 199,0235 | 189,641 | 190,3044 |
| 05.01.2026 | 191,5365 | 191,9155 | 188,0298 | 190,0201 |
| 06.01.2026 | 190,0201 | 193,4319 | 188,788 | 189,0723 |
| 07.01.2026 | 189,0723 | 189,0723 | 184,8076 | 188,788 |
| 08.01.2026 | 188,788 | 189,5462 | 186,7978 | 189,3567 |
| 11.01.2026 | 189,2619 | 190,873 | 188,1246 | 188,5985 |
| 12.01.2026 | 188,6933 | 189,8305 | 187,556 | 189,2619 |
| 13.01.2026 | 187,6508 | 188,5037 | 186,5135 | 186,8926 |
| 14.01.2026 | 186,8926 | 189,641 | 185,9448 | 188,5985 |
| 15.01.2026 | 188,5985 | 189,4514 | 186,9873 | 189,3567 |
| 18.01.2026 | 189,5462 | 193,7162 | 187,4612 | 192,7685 |
| 19.01.2026 | 192,7685 | 193,9058 | 189,2619 | 192,4842 |
| 20.01.2026 | 192,4842 | 192,8633 | 188,5985 | 190,3992 |
| 21.01.2026 | 190,3044 | 191,8208 | 189,0723 | 191,2521 |
| 22.01.2026 | 190,4939 | 205,089 | 190,4939 | 200,4451 |
| 25.01.2026 | 204,4256 | 205,3733 | 198,0758 | 202,4354 |
| 26.01.2026 | 202,8144 | 206,1315 | 194,0006 | 199,1183 |
| 27.01.2026 | 199,1183 | 202,8144 | 197,3176 | 200,1608 |
| 28.01.2026 | 200,066 | 201,5824 | 196,6542 | 197,1281 |
| 29.01.2026 | 197,6019 | 201,7719 | 194,2849 | 199,0235 |
| 01.02.2026 | 199,2131 | 211,344 | 197,2228 | 209,9224 |
| 02.02.2026 | 209,9224 | 214,9454 | 205,3733 | 211,344 |
| 03.02.2026 | 210,2068 | 213,2395 | 207,3636 | 210,3963 |
| 04.02.2026 | 211,0597 | 213,2395 | 208,027 | 210,3963 |
| 05.02.2026 | 210,3963 | 210,3963 | 204,236 | 205,4681 |
| 08.02.2026 | 205,4681 | 208,8799 | 205,4681 | 208,027 |
| 09.02.2026 | 208,027 | 209,4486 | 206,3211 | 207,7427 |
| 10.02.2026 | 207,7427 | 209,4486 | 207,3636 | 208,4061 |
| 11.02.2026 | 209,3538 | 209,9224 | 207,5531 | 209,3538 |
| 12.02.2026 | 209,3538 | 211,344 | 208,9747 | 209,9224 |
| 15.02.2026 | 211,2493 | 213,1447 | 201,0138 | 209,4486 |
| 16.02.2026 | 211,8179 | 213,2395 | 209,3538 | 213,2395 |
| 17.02.2026 | 213,2395 | 215,3245 | 208,2165 | 212,1022 |
| 18.02.2026 | 212,5761 | 212,5761 | 205,1838 | 207,4583 |
| 19.02.2026 | 207,5531 | 208,5008 | 203,7622 | 204,8047 |
| 22.02.2026 | 207,4583 | 213,3343 | 207,3636 | 212,4813 |
| 23.02.2026 | 212,4813 | 213,1447 | 209,0695 | 212,1022 |
| 24.02.2026 | 212,1022 | 212,1022 | 204,1413 | 206,6054 |
| 25.02.2026 | 206,6054 | 210,3015 | 200,4451 | 205,6576 |
| 26.02.2026 | 204,7099 | 210,5858 | 203,7622 | 205,7524 |
| 01.03.2026 | 191,4417 | 203,7622 | 189,5462 | 198,7392 |
| 02.03.2026 | 198,7392 | 208,5008 | 198,7392 | 203,4779 |
| 03.03.2026 | 204,6151 | 208,1217 | 200,919 | 206,0367 |
| 04.03.2026 | 206,0367 | 208,5008 | 203,0988 | 206,2263 |
| 05.03.2026 | 205,6576 | 218,1677 | 204,9942 | 212,3865 |
| 08.03.2026 | 212,2918 | 213,9029 | 201,8667 | 212,5761 |
| 09.03.2026 | 212,5761 | 216,6513 | 209,7329 | 212,2918 |
| 10.03.2026 | 212,2918 | 216,0827 | 208,5008 | 214,0924 |
| 11.03.2026 | 214,0924 | 214,1872 | 210,8702 | 213,2395 |
| 12.03.2026 | 213,2395 | 215,135 | 209,6381 | 210,9649 |
| 15.03.2026 | 189,9253 | 212,2918 | 189,9253 | 209,259 |
| 16.03.2026 | 203,7622 | 212,2918 | 202,9092 | 210,2068 |
| 17.03.2026 | 209,1642 | 211,344 | 203,7622 | 208,5008 |
| 18.03.2026 | 210,112 | 210,3963 | 207,0792 | 209,7329 |
| 22.03.2026 | 213,1447 | 230,6777 | 211,6283 | 230,6777 |
| 23.03.2026 | 230,6777 | 253,5181 | 230,2039 | 253,2811 |
| 24.03.2026 | 253,0442 | 276,9744 | 240,7237 | 269,1556 |
| 25.03.2026 | 257,7829 | 276,9744 | 253,0442 | 271,9988 |
| 26.03.2026 | 270,1034 | 271,7619 | 256,8351 | 261,0999 |
| 29.03.2026 | 258,4937 | 265,3647 | 249,7271 | 253,0442 |
| 30.03.2026 | 252,0965 | 278,1591 | 251,1487 | 270,1034 |
| 31.03.2026 | 270,1034 | 276,7375 | 255,1766 | 258,2567 |
| 01.04.2026 | 257,309 | 263,4692 | 249,4902 | 258,2567 |
| 02.04.2026 | 258,2567 | 281,0023 | 258,0198 | 278,8699 |
| 05.04.2026 | 283,8455 | 306,591 | 283,3716 | 306,591 |
| 06.04.2026 | 326,7303 | 326,9672 | 280,5284 | 288,1102 |
| 07.04.2026 | 299,9569 | 303,037 | 284,0824 | 291,6642 |
| 08.04.2026 | 294,0336 | 304,4586 | 288,1102 | 288,5841 |
| 09.04.2026 | 288,5841 | 297,5876 | 286,2148 | 294,2705 |
| 12.04.2026 | 294,2705 | 315,3575 | 288,5841 | 306,8279 |
| 13.04.2026 | 307,5387 | 323,6502 | 304,4586 | 307,5387 |
| 14.04.2026 | 297,5482 | 299,0261 | 285,9714 | 293,1145 |
| 15.04.2026 | 292,6219 | 292,6219 | 276,3651 | 285,7251 |
| 16.04.2026 | 291,3903 | 291,6366 | 274,3946 | 278,3357 |
| 19.04.2026 | 278,3357 | 278,3357 | 268,7294 | 268,9757 |
| 20.04.2026 | 268,9757 | 276,6115 | 265,5273 | 268,9757 |
| 21.04.2026 | 268,9757 | 274,8872 | 265,281 | 269,4683 |
| 23.04.2026 | 273,6557 | 287,9419 | 271,6852 | 273,902 |
| 26.04.2026 | 273,6557 | 280,7988 | 267,7441 | 268,4831 |
| 27.04.2026 | 268,9757 | 268,9757 | 254,6894 | 254,6894 |
| 28.04.2026 | 255,1821 | 259,862 | 253,2116 | 253,2116 |
| 29.04.2026 | 251,7337 | 262,8178 | 251,241 | 255,6747 |
| 03.05.2026 | 253,2116 | 268,7294 | 253,2116 | 257,1526 |
| 04.05.2026 | 258,3842 | 267,0052 | 257,3989 | 259,862 |
| 05.05.2026 | 259,862 | 261,5863 | 254,1968 | 256,66 |
| 06.05.2026 | 257,1526 | 261,5863 | 255,1821 | 261,0936 |
| 07.05.2026 | 257,8915 | 263,0641 | 252,4726 | 255,6747 |
| 10.05.2026 | 255,6747 | 260,3547 | 252,2263 | 255,6747 |
| 11.05.2026 | 255,6747 | 256,9063 | 247,5463 | 250,2558 |
| 12.05.2026 | 252,2263 | 259,862 | 245,3295 | 255,1821 |
| 13.05.2026 | 255,1821 | 256,1673 | 249,7631 | 253,2116 |
| 14.05.2026 | 251,241 | 253,2116 | 246,3147 | 249,5168 |
| 17.05.2026 | 248,7779 | 251,4873 | 244,0486 | 245,6251 |
| 19.05.2026 | 246,3147 | 248,0389 | 241,3884 | 243,359 |
| 20.05.2026 | 244,3442 | 249,5168 | 232,127 | 244,2457 |
| 21.05.2026 | 238,4327 | 249,0242 | 238,4327 | 246,8074 |
| 24.05.2026 | 246,8074 | 255,4284 | 246,5611 | 252,2263 |
| 25.05.2026 | 252,2263 | 254,1968 | 249,2705 | 253,4579 |
| 31.05.2026 | 253,4579 | 258,1378 | 248,5316 | 256,1673 |
| 01.06.2026 | 260,1084 | 281,7841 | 255,1821 | 281,7841 |
| 02.06.2026 | 290,1588 | 290,6514 | 268,2367 | 268,2367 |
| 03.06.2026 | 270,6999 | 276,1188 | 263,8031 | 267,2515 |
| 04.06.2026 | 269,222 | 271,4388 | 261,3399 | 261,3399 |
| 07.06.2026 | 266,0199 | 266,0199 | 255,1821 | 256,1673 |
| 08.06.2026 | 256,1673 | 263,0641 | 253,2116 | 257,6452 |
| 09.06.2026 | 253,9505 | 261,0936 | 253,9505 | 256,1673 |
| 10.06.2026 | 256,1673 | 258,3842 | 253,2116 | 256,1673 |
| 11.06.2026 | 254,4431 | 260,1084 | 251,98 | 253,4579 |
| 14.06.2026 | 258,1378 | 262,0789 | 254,4431 | 261,0936 |
| 15.06.2026 | 262,0789 | 262,5715 | 254,4431 | 259,6157 |
| 16.06.2026 | 257,1526 | 261,0936 | 251,7337 | 252,4726 |
| 17.06.2026 | 254,4431 | 256,1673 | 252,4726 | 256,1673 |
| 18.06.2026 | 254,4431 | 260,1084 | 253,7042 | 258,6305 |
| 21.06.2026 | 262,0789 | 262,0789 | 252,2263 | 253,9505 |
| 22.06.2026 | 253,7042 | 257,1526 | 247,7926 | 250,9947 |
| 23.06.2026 | 250,9947 | 252,7189 | 243,2604 | 244,7383 |
| 24.06.2026 | 242,3737 | 246,8074 | 238,4327 | 240,6002 |
| 25.06.2026 | 241,2899 | 241,8811 | 238,4327 | 241,2899 |
| 28.06.2026 | 241,3884 | 242,9649 | 238,4327 | 239,4179 |
| 29.06.2026 | 239,4179 | 246,3147 | 235,9695 | 238,7282 |
| 30.06.2026 | 239,9106 | 242,8663 | 232,7182 | 242,3737 |
| 01.07.2026 | 243,359 | 249,0242 | 240,2061 | 244,3442 |
| 02.07.2026 | 244,8368 | 249,0242 | 243,359 | 246,3147 |
| 05.07.2026 | 246,3147 | 248,2853 | 239,4179 | 240,2061 |
| 06.07.2026 | 240,2061 | 264,0494 | 240,2061 | 264,0494 |
| 07.07.2026 | 263,0641 | 264,0494 | 243,2604 | 243,2604 |
| 08.07.2026 | 244,8368 | 248,2853 | 236,6592 | 239,7135 |
| 09.07.2026 | 239,812 | 244,9354 | 238,9253 | 240,3047 |
| 12.07.2026 | 240,4032 | 243,7531 | 234,4916 | 243,4575 |
| 13.07.2026 | 244,3442 | 244,4427 | 238,4327 | 242,3737 |
| 15.07.2026 | 240,6002 | 244,6398 | 239,615 | 239,615 |
| 16.07.2026 | 240,9943 | 254,1968 | 240,9943 | 245,428 |
| 19.07.2026 | 251,241 | 251,98 | 243,359 | 249,5168 |
| 20.07.2026 | 246,3147 | 251,7337 | 237,94 | 244,0486 |
| 21.07.2026 | 243,1619 | 243,9501 | 239,3194 | 240,6002 |
| 22.07.2026 | 240,6002 | 242,4722 | 239,4179 | 239,5165 |
| 23.07.2026 | 239,5165 | 242,3737 | 228,383 | 239,2209 |
| 26.07.2026 | 239,9106 | 241,3884 | 233,7034 | 236,2651 |
| 27.07.2026 | 236,9548 | 237,0533 | 232,5211 | 233,5064 |
| 28.07.2026 | 233,5064 | 236,068 | 229,5653 | 230,6491 |
| 29.07.2026 | 231,1417 | 238,7282 | 225,6243 | 227,3978 |
| 30.07.2026 | 227,3978 | 233,9005 | 221,7818 | 233,9005 |
| 02.08.2026 | 241,3884 | 241,3884 | 232,5211 | 239,615 |
| 03.08.2026 | 240,8958 | 243,2604 | 235,6739 | 239,3194 |
| 04.08.2026 | 241,0929 | 241,0929 | 233,7034 | 238,0386 |
| 05.08.2026 | 239,3194 | 253,2116 | 236,6592 | 246,3147 |
| 06.08.2026 | 246,2162 | 255,921 | 240,4032 | 254,1968 |
| 09.08.2026 | 255,1821 | 259,1231 | 247,3 | 254,4431 |
| 10.08.2026 | 257,5 | 257,5 | 245,3 | 254 |
| 11.08.2026 | 252,75 | 260 | 247,8 | 247,8 |
| 12.08.2026 | 250,25 | 260 | 246 | 258,25 |
| 13.08.2026 | 257,75 | 275 | 254 | 275 |
| 16.08.2026 | 276 | 280 | 270,25 | 279 |
| 17.08.2026 | 279 | 280 | 268 | 271,5 |
| 18.08.2026 | 271,5 | 271,5 | 258,75 | 270 |
| 19.08.2026 | 269,75 | 270 | 264,25 | 268,25 |
| 20.08.2026 | 265,25 | 276,25 | 265,25 | 276,25 |