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
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 10,8972
KAPANIŞ 10,8986
En Düşük
DÜŞÜK 9,9518
En Yüksek
YÜKSEK 12,1055
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 11,672 | 11,7176 | 11,4209 | 11,6491 |
| 02.01.2018 | 11,6491 | 11,6491 | 11,5349 | 11,6377 |
| 03.01.2018 | 11,6377 | 11,752 | 11,5694 | 11,672 |
| 04.01.2018 | 11,672 | 12,0257 | 11,6377 | 11,729 |
| 07.01.2018 | 11,752 | 11,7631 | 11,6949 | 11,7405 |
| 08.01.2018 | 11,6605 | 11,6832 | 11,5806 | 11,6034 |
| 09.01.2018 | 11,615 | 11,8087 | 11,5008 | 11,672 |
| 10.01.2018 | 11,752 | 11,752 | 11,5806 | 11,6832 |
| 11.01.2018 | 11,6832 | 11,8546 | 11,6264 | 11,7061 |
| 14.01.2018 | 11,7061 | 11,7631 | 11,5236 | 11,6605 |
| 15.01.2018 | 11,6605 | 11,9229 | 11,4779 | 11,8546 |
| 16.01.2018 | 11,8546 | 11,8546 | 11,6605 | 11,7405 |
| 17.01.2018 | 11,7405 | 11,8202 | 11,7405 | 11,8202 |
| 18.01.2018 | 11,8546 | 12,0712 | 11,6605 | 11,9114 |
| 21.01.2018 | 11,9002 | 11,98 | 11,6949 | 11,8661 |
| 22.01.2018 | 11,8661 | 11,8661 | 11,8087 | 11,8431 |
| 23.01.2018 | 11,8774 | 11,9459 | 11,752 | 11,8661 |
| 24.01.2018 | 11,9344 | 12,1055 | 11,7861 | 11,9002 |
| 25.01.2018 | 11,9002 | 12,1055 | 11,9002 | 11,98 |
| 28.01.2018 | 12,0942 | 12,0942 | 11,4095 | 12,0142 |
| 29.01.2018 | 12,0712 | 12,0712 | 11,6949 | 11,9229 |
| 30.01.2018 | 11,9687 | 11,98 | 11,8774 | 11,9229 |
| 31.01.2018 | 11,9459 | 11,9459 | 11,5578 | 11,7176 |
| 01.02.2018 | 11,7176 | 11,7176 | 11,5236 | 11,5806 |
| 04.02.2018 | 11,5924 | 11,6491 | 11,4095 | 11,6264 |
| 05.02.2018 | 11,4209 | 11,7974 | 11,4209 | 11,6949 |
| 06.02.2018 | 11,6949 | 11,752 | 11,4666 | 11,7061 |
| 07.02.2018 | 11,615 | 11,6949 | 11,5924 | 11,5924 |
| 08.02.2018 | 11,5924 | 11,5924 | 11,5349 | 11,5694 |
| 11.02.2018 | 11,6377 | 11,7061 | 11,5349 | 11,6949 |
| 12.02.2018 | 11,6949 | 11,8318 | 11,5924 | 11,7176 |
| 13.02.2018 | 11,6377 | 11,752 | 11,5924 | 11,6377 |
| 14.02.2018 | 11,6491 | 11,6949 | 11,4553 | 11,6605 |
| 15.02.2018 | 11,6377 | 11,6949 | 11,6034 | 11,6491 |
| 18.02.2018 | 11,6491 | 11,6491 | 11,5578 | 11,5806 |
| 19.02.2018 | 11,4095 | 11,6491 | 11,4095 | 11,5806 |
| 20.02.2018 | 11,5806 | 11,5924 | 11,4438 | 11,4893 |
| 21.02.2018 | 11,4095 | 11,6491 | 11,4095 | 11,6491 |
| 22.02.2018 | 11,6377 | 11,9114 | 11,5578 | 11,6949 |
| 25.02.2018 | 11,6949 | 11,9344 | 11,5924 | 11,6491 |
| 26.02.2018 | 11,6949 | 11,7861 | 11,6264 | 11,6949 |
| 27.02.2018 | 11,6377 | 11,7631 | 11,615 | 11,672 |
| 28.02.2018 | 11,6377 | 11,672 | 11,6034 | 11,6264 |
| 01.03.2018 | 11,672 | 11,672 | 11,5578 | 11,615 |
| 04.03.2018 | 11,615 | 11,672 | 11,5578 | 11,5578 |
| 05.03.2018 | 11,5694 | 11,6034 | 11,4095 | 11,5694 |
| 06.03.2018 | 11,5806 | 11,6377 | 11,4893 | 11,5465 |
| 07.03.2018 | 11,5465 | 11,5465 | 11,2953 | 11,3922 |
| 08.03.2018 | 11,3638 | 11,4095 | 11,3012 | 11,3241 |
| 11.03.2018 | 11,3241 | 11,3527 | 11,2783 | 11,307 |
| 12.03.2018 | 11,3241 | 11,4095 | 11,2326 | 11,4095 |
| 13.03.2018 | 11,2383 | 11,3981 | 11,2383 | 11,3353 |
| 14.03.2018 | 11,3353 | 11,3353 | 11,1358 | 11,2098 |
| 15.03.2018 | 11,1813 | 11,2383 | 11,17 | 11,2269 |
| 18.03.2018 | 11,2269 | 11,2669 | 11,1242 | 11,2669 |
| 19.03.2018 | 11,2669 | 11,2669 | 11,1358 | 11,2269 |
| 20.03.2018 | 11,2269 | 11,2383 | 11,1242 | 11,2383 |
| 21.03.2018 | 11,2269 | 11,2669 | 11,1813 | 11,2497 |
| 22.03.2018 | 11,1813 | 11,2269 | 11,033 | 11,1927 |
| 25.03.2018 | 11,1242 | 11,1985 | 11,1242 | 11,1242 |
| 26.03.2018 | 11,1242 | 11,2497 | 11,016 | 11,1644 |
| 27.03.2018 | 11,1527 | 11,1527 | 10,9817 | 11,0617 |
| 28.03.2018 | 11,1242 | 11,2612 | 11,0956 | 11,2612 |
| 29.03.2018 | 11,2612 | 11,2612 | 11,13 | 11,2383 |
| 01.04.2018 | 11,2383 | 11,2669 | 11,1185 | 11,1185 |
| 02.04.2018 | 11,1185 | 11,1185 | 10,9644 | 11,0901 |
| 03.04.2018 | 11,1242 | 11,1527 | 11,0101 | 11,1242 |
| 04.04.2018 | 11,1185 | 11,1813 | 11,073 | 11,1527 |
| 05.04.2018 | 11,1527 | 11,1527 | 11,1015 | 11,1472 |
| 08.04.2018 | 11,016 | 11,1412 | 11,016 | 11,0901 |
| 09.04.2018 | 11,0787 | 11,0787 | 10,5424 | 10,9817 |
| 10.04.2018 | 10,765 | 10,9474 | 10,5424 | 10,8333 |
| 11.04.2018 | 10,8333 | 10,8391 | 10,5538 | 10,7249 |
| 12.04.2018 | 10,7249 | 10,7249 | 10,6393 | 10,7249 |
| 15.04.2018 | 10,668 | 10,7249 | 10,5024 | 10,6963 |
| 16.04.2018 | 10,7249 | 10,7249 | 10,2686 | 10,6963 |
| 17.04.2018 | 10,6622 | 10,6622 | 10,2628 | 10,6622 |
| 18.04.2018 | 10,5538 | 10,742 | 10,5538 | 10,742 |
| 19.04.2018 | 10,6223 | 10,7306 | 10,5538 | 10,7078 |
| 23.04.2018 | 10,7078 | 10,7078 | 10,4969 | 10,5538 |
| 24.04.2018 | 10,5082 | 11,5924 | 10,5082 | 10,5253 |
| 25.04.2018 | 10,5538 | 10,5538 | 10,2745 | 10,5253 |
| 26.04.2018 | 10,5538 | 10,5995 | 10,4113 | 10,5995 |
| 29.04.2018 | 10,5995 | 10,6393 | 10,5139 | 10,5196 |
| 01.05.2018 | 10,5139 | 10,5139 | 10,2745 | 10,3828 |
| 02.05.2018 | 10,5481 | 10,5481 | 10,3255 | 10,4912 |
| 03.05.2018 | 10,4683 | 10,4683 | 10,3542 | 10,434 |
| 06.05.2018 | 10,434 | 10,5253 | 10,3712 | 10,4626 |
| 07.05.2018 | 10,4568 | 10,4568 | 10,3086 | 10,4169 |
| 08.05.2018 | 10,3312 | 10,3828 | 10,2686 | 10,3542 |
| 09.05.2018 | 10,3542 | 10,5481 | 10,2686 | 10,5424 |
| 10.05.2018 | 10,3828 | 10,4912 | 10,2914 | 10,4912 |
| 13.05.2018 | 10,3542 | 10,5538 | 10,28 | 10,5538 |
| 14.05.2018 | 10,3828 | 10,5538 | 10,2686 | 10,4113 |
| 15.05.2018 | 10,4113 | 10,4225 | 10,3255 | 10,3599 |
| 16.05.2018 | 10,3828 | 10,4683 | 10,3712 | 10,434 |
| 17.05.2018 | 10,3828 | 10,4397 | 10,3428 | 10,3828 |
| 20.05.2018 | 10,3828 | 10,4397 | 10,3255 | 10,4397 |
| 21.05.2018 | 10,4397 | 10,5024 | 10,3542 | 10,4397 |
| 22.05.2018 | 10,4113 | 10,5538 | 10,3255 | 10,3312 |
| 23.05.2018 | 10,3372 | 10,4683 | 10,3312 | 10,3712 |
| 24.05.2018 | 10,3372 | 10,4683 | 10,3372 | 10,4683 |
| 27.05.2018 | 10,5451 | 10,6579 | 10,4089 | 10,6579 |
| 28.05.2018 | 10,6579 | 10,6813 | 10,5275 | 10,6695 |
| 29.05.2018 | 10,6519 | 11,2501 | 10,6045 | 11,025 |
| 30.05.2018 | 11,0191 | 11,0191 | 10,6638 | 10,6638 |
| 31.05.2018 | 10,8415 | 10,8415 | 10,5451 | 10,6519 |
| 03.06.2018 | 10,6638 | 10,717 | 10,5571 | 10,6638 |
| 04.06.2018 | 10,575 | 10,6579 | 10,3674 | 10,4268 |
| 05.06.2018 | 10,3974 | 10,4861 | 10,2134 | 10,2726 |
| 06.06.2018 | 10,2726 | 10,4861 | 10,237 | 10,4861 |
| 07.06.2018 | 10,4801 | 10,4801 | 10,1897 | 10,4505 |
| 10.06.2018 | 10,4562 | 10,4562 | 10,3024 | 10,4505 |
| 11.06.2018 | 10,4505 | 10,4505 | 10,3082 | 10,3735 |
| 12.06.2018 | 10,3735 | 10,3735 | 10,2786 | 10,3082 |
| 13.06.2018 | 10,2906 | 10,3082 | 10,2786 | 10,3082 |
| 17.06.2018 | 10,3082 | 10,3974 | 10,3082 | 10,3852 |
| 18.06.2018 | 10,2786 | 10,3674 | 10,0714 | 10,3674 |
| 19.06.2018 | 10,3378 | 10,4268 | 10,3378 | 10,4149 |
| 20.06.2018 | 10,3911 | 10,4562 | 10,3911 | 10,4562 |
| 21.06.2018 | 10,4562 | 10,4562 | 10,3082 | 10,4447 |
| 24.06.2018 | 10,4209 | 10,6638 | 10,4209 | 10,6282 |
| 25.06.2018 | 10,6222 | 10,8711 | 10,4447 | 10,6402 |
| 26.06.2018 | 10,7705 | 10,7882 | 10,6638 | 10,7824 |
| 27.06.2018 | 10,7882 | 10,8711 | 10,6638 | 10,8711 |
| 28.06.2018 | 10,8711 | 10,8947 | 10,7526 | 10,8888 |
| 01.07.2018 | 10,8355 | 10,96 | 10,723 | 10,9244 |
| 02.07.2018 | 10,948 | 10,9895 | 10,8118 | 10,9716 |
| 03.07.2018 | 10,96 | 11,0191 | 10,96 | 11,0133 |
| 04.07.2018 | 11,0191 | 11,096 | 11,0133 | 11,096 |
| 05.07.2018 | 11,096 | 11,1201 | 10,96 | 11,1139 |
| 08.07.2018 | 11,1139 | 11,2561 | 11,1139 | 11,2206 |
| 09.07.2018 | 11,2206 | 11,2206 | 11,0903 | 11,1318 |
| 10.07.2018 | 11,0191 | 11,0191 | 10,806 | 10,806 |
| 11.07.2018 | 10,8711 | 10,8947 | 10,2786 | 10,7526 |
| 12.07.2018 | 10,7526 | 10,9363 | 10,2906 | 10,9007 |
| 15.07.2018 | 10,8888 | 10,96 | 10,8888 | 10,9363 |
| 16.07.2018 | 10,9363 | 10,9363 | 10,9244 | 10,9363 |
| 17.07.2018 | 10,9303 | 10,9303 | 10,8711 | 10,9303 |
| 18.07.2018 | 10,9716 | 11,0311 | 10,8711 | 10,9244 |
| 19.07.2018 | 10,9007 | 11,0311 | 10,8415 | 11,025 |
| 22.07.2018 | 11,025 | 11,179 | 10,8947 | 11,0725 |
| 23.07.2018 | 11,1201 | 11,1377 | 10,9184 | 11,0903 |
| 24.07.2018 | 10,9837 | 11,0785 | 10,9421 | 10,9955 |
| 25.07.2018 | 10,9955 | 10,9955 | 10,9421 | 10,9776 |
| 26.07.2018 | 10,9303 | 11,3745 | 10,8828 | 11,1318 |
| 29.07.2018 | 11,1318 | 11,1318 | 11,0072 | 11,0785 |
| 30.07.2018 | 11,1377 | 11,1377 | 10,9895 | 11,0547 |
| 31.07.2018 | 11,0547 | 11,0606 | 10,9895 | 11,0429 |
| 01.08.2018 | 11,0311 | 11,0311 | 10,9303 | 10,9716 |
| 02.08.2018 | 10,948 | 11,0844 | 10,4268 | 10,6638 |
| 05.08.2018 | 10,6638 | 10,6638 | 10,6104 | 10,6579 |
| 06.08.2018 | 10,6579 | 11,1969 | 10,6579 | 11,1377 |
| 07.08.2018 | 11,0844 | 11,1613 | 11,0014 | 11,0785 |
| 08.08.2018 | 10,9659 | 11,1318 | 10,948 | 11,0785 |
| 09.08.2018 | 10,948 | 11,1318 | 10,575 | 10,6695 |
| 12.08.2018 | 10,6222 | 10,6695 | 10,0714 | 10,4089 |
| 13.08.2018 | 10,4861 | 10,569 | 10,4268 | 10,5451 |
| 14.08.2018 | 10,723 | 10,723 | 10,3974 | 10,5156 |
| 15.08.2018 | 10,5451 | 10,5451 | 10,3674 | 10,4861 |
| 16.08.2018 | 10,5156 | 10,5156 | 10,4861 | 10,5156 |
| 19.08.2018 | 10,5156 | 10,6638 | 10,5156 | 10,6638 |
| 26.08.2018 | 10,6638 | 10,9126 | 10,6638 | 10,9126 |
| 27.08.2018 | 10,9303 | 10,96 | 10,8473 | 10,96 |
| 28.08.2018 | 10,96 | 10,9895 | 10,8653 | 10,96 |
| 30.08.2018 | 10,96 | 10,96 | 10,7824 | 10,9539 |
| 02.09.2018 | 10,8771 | 11,0191 | 10,8415 | 10,96 |
| 03.09.2018 | 10,9244 | 10,9303 | 10,7406 | 10,9303 |
| 04.09.2018 | 10,9007 | 10,9303 | 10,8534 | 10,9303 |
| 05.09.2018 | 10,9065 | 10,96 | 10,8355 | 10,96 |
| 06.09.2018 | 10,8473 | 10,9421 | 10,7526 | 10,806 |
| 09.09.2018 | 10,8179 | 10,8415 | 10,723 | 10,8295 |
| 10.09.2018 | 10,8355 | 10,8415 | 10,8355 | 10,8355 |
| 11.09.2018 | 10,8828 | 10,96 | 10,8473 | 10,8771 |
| 12.09.2018 | 10,9007 | 10,9303 | 10,8592 | 10,9007 |
| 13.09.2018 | 10,9007 | 10,9007 | 10,7824 | 10,8118 |
| 16.09.2018 | 10,8118 | 10,8415 | 10,6874 | 10,8118 |
| 17.09.2018 | 10,8118 | 10,9303 | 10,6045 | 10,9303 |
| 18.09.2018 | 10,9303 | 10,9776 | 10,7643 | 10,9421 |
| 19.09.2018 | 10,96 | 11,0667 | 10,806 | 10,806 |
| 20.09.2018 | 10,8355 | 11,1969 | 10,8118 | 11,1969 |
| 23.09.2018 | 11,1969 | 11,2501 | 10,9539 | 10,9659 |
| 24.09.2018 | 11,0369 | 11,0785 | 10,9007 | 11,0606 |
| 25.09.2018 | 11,0785 | 11,0785 | 10,7053 | 11,0133 |
| 26.09.2018 | 11,0191 | 11,0191 | 10,8947 | 10,9837 |
| 27.09.2018 | 10,8888 | 11,0191 | 10,8888 | 11,0191 |
| 30.09.2018 | 10,96 | 11,1377 | 10,9303 | 10,948 |
| 01.10.2018 | 11,0014 | 11,0191 | 10,7824 | 10,7824 |
| 02.10.2018 | 10,8118 | 10,96 | 10,7824 | 10,96 |
| 03.10.2018 | 10,9303 | 10,9539 | 10,7705 | 10,8653 |
| 04.10.2018 | 10,9007 | 10,9303 | 10,7824 | 10,8355 |
| 07.10.2018 | 10,8355 | 10,8355 | 10,7824 | 10,7939 |
| 08.10.2018 | 10,806 | 10,8415 | 10,634 | 10,634 |
| 09.10.2018 | 10,6638 | 10,7824 | 10,6402 | 10,6874 |
| 10.10.2018 | 10,6874 | 10,6874 | 10,6282 | 10,6282 |
| 11.10.2018 | 10,6638 | 10,6638 | 10,5451 | 10,6638 |
| 14.10.2018 | 10,6638 | 11,1969 | 10,6638 | 10,9007 |
| 15.10.2018 | 10,9007 | 10,9716 | 10,6695 | 10,8888 |
| 16.10.2018 | 10,8947 | 10,9716 | 10,7824 | 10,9716 |
| 17.10.2018 | 10,9539 | 11,1969 | 10,7526 | 11,0785 |
| 18.10.2018 | 11,2036 | 11,2036 | 10,6655 | 11,0346 |
| 21.10.2018 | 10,7716 | 10,9783 | 10,7092 | 10,7844 |
| 22.10.2018 | 10,703 | 10,9093 | 10,0143 | 10,1394 |
| 23.10.2018 | 10,3586 | 10,4839 | 10,1394 | 10,1394 |
| 24.10.2018 | 10,0896 | 10,1896 | 10,0332 | 10,177 |
| 25.10.2018 | 10,177 | 10,4212 | 10,1333 | 10,3836 |
| 29.10.2018 | 10,3901 | 10,4212 | 10,2647 | 10,2647 |
| 30.10.2018 | 10,4277 | 10,9533 | 10,2022 | 10,2022 |
| 31.10.2018 | 10,1394 | 10,3836 | 10,1394 | 10,3275 |
| 01.11.2018 | 10,44 | 10,44 | 10,171 | 10,3275 |
| 04.11.2018 | 10,3398 | 10,3398 | 10,171 | 10,2334 |
| 05.11.2018 | 10,1145 | 10,2144 | 10,0143 | 10,0143 |
| 06.11.2018 | 10,0143 | 10,2022 | 10,0143 | 10,1082 |
| 07.11.2018 | 10,0771 | 10,2772 | 10,0143 | 10,2334 |
| 08.11.2018 | 10,1082 | 10,2586 | 9,9518 | 10,1896 |
| 11.11.2018 | 10,1394 | 10,753 | 10,027 | 10,3148 |
| 12.11.2018 | 10,3212 | 10,3275 | 10,171 | 10,2647 |
| 13.11.2018 | 10,2647 | 10,3212 | 10,2647 | 10,2959 |
| 14.11.2018 | 10,2959 | 10,3525 | 10,2647 | 10,3398 |
| 15.11.2018 | 10,3398 | 10,7403 | 10,2022 | 10,3901 |
| 18.11.2018 | 10,3901 | 10,44 | 10,2022 | 10,44 |
| 19.11.2018 | 10,2959 | 10,6842 | 10,2647 | 10,3275 |
| 20.11.2018 | 10,3275 | 11,2662 | 10,1145 | 10,2144 |
| 21.11.2018 | 10,2647 | 10,3212 | 10,1272 | 10,3212 |
| 22.11.2018 | 10,3275 | 10,49 | 10,171 | 10,4839 |
| 25.11.2018 | 10,4714 | 10,5464 | 10,4526 | 10,5464 |
| 26.11.2018 | 10,5464 | 10,6405 | 10,515 | 10,6029 |
| 27.11.2018 | 10,6029 | 10,6214 | 10,4839 | 10,6089 |
| 28.11.2018 | 10,6214 | 10,7341 | 10,5777 | 10,7279 |
| 29.11.2018 | 10,6904 | 10,703 | 10,5777 | 10,6405 |
| 02.12.2018 | 10,7155 | 10,7155 | 10,5777 | 10,6965 |
| 03.12.2018 | 10,6214 | 10,703 | 10,3901 | 10,515 |
| 04.12.2018 | 10,4526 | 10,6842 | 10,4526 | 10,6405 |
| 05.12.2018 | 10,6904 | 10,6904 | 10,5276 | 10,6405 |
| 06.12.2018 | 10,6405 | 10,703 | 10,5777 | 10,703 |
| 09.12.2018 | 10,7092 | 11,1409 | 10,515 | 10,8156 |
| 10.12.2018 | 10,8093 | 10,8093 | 10,5464 | 10,753 |
| 11.12.2018 | 10,6655 | 10,7968 | 10,3901 | 10,4526 |
| 12.12.2018 | 10,4526 | 10,703 | 10,4024 | 10,6339 |
| 13.12.2018 | 10,7593 | 10,7593 | 10,3961 | 10,4149 |
| 16.12.2018 | 10,3901 | 10,4024 | 10,3335 | 10,3901 |
| 17.12.2018 | 10,3901 | 10,3901 | 10,3836 | 10,3901 |
| 18.12.2018 | 10,3836 | 10,3836 | 10,2835 | 10,3024 |
| 19.12.2018 | 10,3586 | 10,3961 | 10,0143 | 10,3901 |
| 20.12.2018 | 10,3901 | 10,3901 | 10,2022 | 10,3901 |
| 23.12.2018 | 10,3901 | 10,3901 | 10,1394 | 10,196 |
| 24.12.2018 | 10,2898 | 10,3836 | 10,1394 | 10,2022 |
| 25.12.2018 | 10,2334 | 10,2396 | 10,0771 | 10,1208 |
| 26.12.2018 | 10,171 | 10,171 | 10,0958 | 10,1333 |
| 27.12.2018 | 10,1458 | 10,2647 | 10,1458 | 10,2647 |
| 30.12.2018 | 10,2647 | 10,2647 | 10,2022 | 10,2461 |