AKMGY
AKMERKEZ GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
18:10:00
262.5 ₺
+2.500 (%+0.96)
Önceki Kapanış: 260·
Volatilite: 2.500
Düşük₺257.5
Yüksek₺264
Piyasa Verileri
Spot Piyasa
A:262.5
S:262.75
Önceki haftaya göre (WoW)
+2.04%
Önceki aya göre (MoM)
+2.04%
Yılbaşından bugüne (YTD)
+37.90%
Önceki yıla göre (YoY)
+49.27%
AKMGY: AKMERKEZ GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 11,7124
KAPANIŞ 11,7092
En Düşük
DÜŞÜK 10,7532
En Yüksek
YÜKSEK 12,9952
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 11,787 | 11,8961 | 11,7651 | 11,8961 |
| 20.06.2017 | 11,7651 | 11,8087 | 11,7543 | 11,8087 |
| 21.06.2017 | 11,8961 | 11,9284 | 11,8524 | 11,8524 |
| 22.06.2017 | 11,7979 | 11,8632 | 11,4388 | 11,8416 |
| 27.06.2017 | 11,6565 | 11,8851 | 11,4388 | 11,8087 |
| 28.06.2017 | 11,8087 | 11,8087 | 11,036 | 11,4498 |
| 29.06.2017 | 11,6237 | 12,0811 | 11,4388 | 11,6347 |
| 02.07.2017 | 11,6237 | 11,6237 | 11,2646 | 11,4498 |
| 03.07.2017 | 11,4498 | 11,4716 | 11,2865 | 11,4061 |
| 04.07.2017 | 11,4279 | 12,1136 | 11,3626 | 11,4388 |
| 05.07.2017 | 11,5802 | 11,6347 | 11,319 | 11,3626 |
| 06.07.2017 | 11,4279 | 11,4279 | 11,2755 | 11,33 |
| 09.07.2017 | 11,3519 | 11,8632 | 11,33 | 11,5149 |
| 10.07.2017 | 11,5149 | 11,613 | 11,4824 | 11,5802 |
| 11.07.2017 | 11,5802 | 11,6565 | 11,4605 | 11,5802 |
| 12.07.2017 | 11,5912 | 11,6347 | 11,4716 | 11,5912 |
| 13.07.2017 | 11,5912 | 11,6565 | 11,4716 | 11,6347 |
| 16.07.2017 | 11,5258 | 11,6347 | 11,5258 | 11,6347 |
| 17.07.2017 | 11,6347 | 11,7 | 11,5695 | 11,6237 |
| 18.07.2017 | 11,6674 | 11,9614 | 11,5695 | 11,9503 |
| 19.07.2017 | 11,5912 | 11,8632 | 11,5912 | 11,6347 |
| 20.07.2017 | 11,7435 | 11,7543 | 11,613 | 11,6457 |
| 23.07.2017 | 11,6457 | 11,7435 | 11,4933 | 11,6889 |
| 24.07.2017 | 11,6347 | 11,7329 | 11,5912 | 11,7329 |
| 25.07.2017 | 11,7329 | 11,7543 | 11,602 | 11,6457 |
| 26.07.2017 | 11,7329 | 11,8416 | 11,6457 | 11,8197 |
| 27.07.2017 | 11,8197 | 11,8632 | 11,7543 | 11,8087 |
| 30.07.2017 | 11,8087 | 12,4728 | 11,8087 | 11,9284 |
| 31.07.2017 | 12,0811 | 12,0811 | 11,7543 | 11,8632 |
| 01.08.2017 | 11,8632 | 11,9939 | 11,7762 | 11,9394 |
| 02.08.2017 | 11,8416 | 12,0046 | 11,7109 | 11,9722 |
| 03.08.2017 | 11,9722 | 11,9722 | 11,787 | 11,9068 |
| 06.08.2017 | 12,0266 | 12,1354 | 11,8306 | 11,9722 |
| 07.08.2017 | 11,4498 | 11,9503 | 11,4498 | 11,8632 |
| 08.08.2017 | 11,8524 | 12,0701 | 11,7109 | 11,8087 |
| 09.08.2017 | 11,874 | 11,874 | 11,3952 | 11,3952 |
| 10.08.2017 | 11,417 | 11,4498 | 11,2865 | 11,3952 |
| 13.08.2017 | 11,5912 | 11,5912 | 11,2865 | 11,417 |
| 14.08.2017 | 11,3519 | 11,5367 | 11,319 | 11,4279 |
| 15.08.2017 | 11,417 | 11,417 | 11,2865 | 11,33 |
| 16.08.2017 | 11,4061 | 11,5367 | 11,2102 | 11,4605 |
| 17.08.2017 | 11,2646 | 11,3952 | 11,2646 | 11,3733 |
| 20.08.2017 | 11,417 | 11,417 | 11,2102 | 11,3733 |
| 21.08.2017 | 11,3733 | 11,3733 | 11,2755 | 11,3626 |
| 22.08.2017 | 11,3626 | 11,3845 | 11,2646 | 11,3626 |
| 23.08.2017 | 11,3626 | 11,3733 | 11,3082 | 11,3519 |
| 24.08.2017 | 11,319 | 11,3519 | 11,2321 | 11,319 |
| 27.08.2017 | 11,319 | 11,4824 | 11,319 | 11,4279 |
| 28.08.2017 | 11,4279 | 11,4279 | 11,33 | 11,4279 |
| 30.08.2017 | 11,4279 | 11,4824 | 11,3733 | 11,4824 |
| 04.09.2017 | 11,4716 | 11,4716 | 11,319 | 11,3733 |
| 05.09.2017 | 11,3733 | 11,4279 | 11,33 | 11,4279 |
| 06.09.2017 | 11,417 | 11,417 | 11,417 | 11,417 |
| 07.09.2017 | 11,3733 | 11,5149 | 11,3733 | 11,4279 |
| 10.09.2017 | 11,417 | 11,4279 | 11,33 | 11,3519 |
| 11.09.2017 | 11,3733 | 11,4061 | 11,33 | 11,3733 |
| 12.09.2017 | 11,3408 | 11,4061 | 11,3408 | 11,4061 |
| 13.09.2017 | 11,3952 | 11,417 | 11,3952 | 11,417 |
| 14.09.2017 | 11,3952 | 11,417 | 11,3733 | 11,3733 |
| 17.09.2017 | 11,3519 | 11,417 | 11,2646 | 11,3519 |
| 18.09.2017 | 11,319 | 11,9722 | 11,2646 | 11,3626 |
| 19.09.2017 | 11,4279 | 12,9952 | 11,3408 | 11,4279 |
| 20.09.2017 | 11,4279 | 11,4498 | 11,2755 | 11,3733 |
| 21.09.2017 | 11,3408 | 11,5149 | 11,3082 | 11,3082 |
| 24.09.2017 | 11,319 | 11,4279 | 10,9163 | 10,9489 |
| 25.09.2017 | 11,047 | 11,5912 | 11,025 | 11,3408 |
| 26.09.2017 | 11,2538 | 11,3845 | 11,1558 | 11,3845 |
| 27.09.2017 | 11,319 | 11,3845 | 10,7532 | 11,3519 |
| 28.09.2017 | 11,319 | 11,4279 | 11,2102 | 11,4061 |
| 01.10.2017 | 11,4061 | 11,5912 | 11,2865 | 11,5912 |
| 02.10.2017 | 11,4279 | 11,5584 | 11,33 | 11,5476 |
| 03.10.2017 | 11,4279 | 11,5476 | 11,2865 | 11,3626 |
| 04.10.2017 | 11,3733 | 11,4061 | 11,3082 | 11,4061 |
| 05.10.2017 | 11,3952 | 11,4605 | 11,2755 | 11,3952 |
| 08.10.2017 | 11,319 | 11,3519 | 11,0144 | 11,2865 |
| 09.10.2017 | 11,2865 | 11,417 | 11,1558 | 11,4061 |
| 10.10.2017 | 11,2865 | 11,4279 | 11,2865 | 11,4279 |
| 11.10.2017 | 11,3733 | 11,5584 | 11,3733 | 11,4824 |
| 12.10.2017 | 11,4716 | 11,5367 | 11,4605 | 11,5149 |
| 15.10.2017 | 11,5258 | 11,6237 | 11,3733 | 11,5367 |
| 16.10.2017 | 11,5367 | 11,613 | 11,4279 | 11,5695 |
| 17.10.2017 | 11,5584 | 11,5802 | 11,4716 | 11,5695 |
| 18.10.2017 | 11,5695 | 11,6347 | 11,4824 | 11,5802 |
| 19.10.2017 | 11,5912 | 11,6674 | 11,4716 | 11,6457 |
| 22.10.2017 | 11,6347 | 11,6457 | 11,5367 | 11,602 |
| 23.10.2017 | 11,602 | 11,7 | 11,5912 | 11,6347 |
| 24.10.2017 | 11,6565 | 11,9614 | 11,6565 | 11,8961 |
| 25.10.2017 | 11,9068 | 11,9284 | 11,7979 | 11,8197 |
| 26.10.2017 | 11,9284 | 12,7775 | 11,7435 | 11,8632 |
| 29.10.2017 | 12,0046 | 12,2116 | 11,8632 | 11,9722 |
| 30.10.2017 | 11,9722 | 12,1788 | 11,8632 | 12,1245 |
| 31.10.2017 | 12,1354 | 12,353 | 11,9939 | 12,2116 |
| 01.11.2017 | 12,3421 | 12,5378 | 12,3421 | 12,4289 |
| 02.11.2017 | 12,9625 | 12,9625 | 12,353 | 12,4184 |
| 05.11.2017 | 12,6143 | 12,6687 | 12,4511 | 12,5164 |
| 06.11.2017 | 12,5271 | 12,7231 | 12,353 | 12,3966 |
| 07.11.2017 | 12,4184 | 12,6468 | 12,2442 | 12,4289 |
| 08.11.2017 | 12,5816 | 12,5816 | 12,2984 | 12,4289 |
| 09.11.2017 | 12,4289 | 12,4289 | 12,2984 | 12,2984 |
| 12.11.2017 | 12,2984 | 12,2984 | 11,5802 | 12,1896 |
| 13.11.2017 | 11,9939 | 12,4076 | 11,9939 | 12,3203 |
| 14.11.2017 | 12,2549 | 12,4076 | 12,0811 | 12,3203 |
| 15.11.2017 | 12,2984 | 12,2984 | 11,9939 | 12,1788 |
| 16.11.2017 | 12,168 | 12,168 | 11,8632 | 11,9722 |
| 19.11.2017 | 11,9722 | 12,2225 | 11,9284 | 11,9722 |
| 20.11.2017 | 11,9722 | 12,1788 | 11,9722 | 12,1354 |
| 21.11.2017 | 12,0811 | 12,0811 | 11,9722 | 12,0266 |
| 22.11.2017 | 12,0266 | 12,1136 | 11,9176 | 12,0154 |
| 23.11.2017 | 11,9722 | 11,9722 | 11,874 | 11,9503 |
| 26.11.2017 | 11,9503 | 12,1245 | 11,8087 | 12,1245 |
| 27.11.2017 | 12,0591 | 12,0591 | 11,8632 | 11,9176 |
| 28.11.2017 | 11,9176 | 11,9284 | 11,8524 | 11,9176 |
| 29.11.2017 | 11,9176 | 11,9722 | 11,8087 | 11,9722 |
| 30.11.2017 | 11,9068 | 11,9068 | 11,8632 | 11,9068 |
| 03.12.2017 | 11,8851 | 12,0482 | 11,8851 | 12,0266 |
| 04.12.2017 | 12,0591 | 12,0916 | 11,983 | 12,0701 |
| 05.12.2017 | 12,0701 | 12,2442 | 11,9068 | 12,0266 |
| 06.12.2017 | 12,0916 | 12,0916 | 11,9176 | 11,9722 |
| 07.12.2017 | 12,0811 | 12,0811 | 11,8961 | 11,8961 |
| 10.12.2017 | 11,874 | 12,0266 | 11,8087 | 11,8087 |
| 11.12.2017 | 11,8851 | 11,9176 | 11,7218 | 11,8087 |
| 12.12.2017 | 11,9176 | 11,9176 | 11,7543 | 11,8087 |
| 13.12.2017 | 11,8632 | 11,8632 | 11,7762 | 11,8087 |
| 14.12.2017 | 11,8087 | 11,9939 | 11,787 | 11,9284 |
| 17.12.2017 | 11,9176 | 11,9284 | 11,8524 | 11,874 |
| 18.12.2017 | 11,874 | 11,9722 | 11,8632 | 11,9394 |
| 19.12.2017 | 11,9394 | 12,0482 | 11,8087 | 11,8087 |
| 20.12.2017 | 11,8416 | 11,9722 | 11,8087 | 11,8087 |
| 21.12.2017 | 11,8416 | 11,9503 | 11,8087 | 11,8087 |
| 24.12.2017 | 11,8087 | 11,9176 | 11,7 | 11,8961 |
| 25.12.2017 | 11,8961 | 11,9939 | 11,8632 | 11,9614 |
| 26.12.2017 | 11,9722 | 11,9939 | 11,8087 | 11,8087 |
| 27.12.2017 | 11,98 | 11,98 | 11,5806 | 11,6605 |
| 28.12.2017 | 11,6949 | 11,8318 | 11,6264 | 11,672 |