AKMGY
AKMERKEZ GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
18:10:00
276.25 ₺
+8.000 (%+2.98)
Önceki Kapanış: 276.25·
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
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 10,7366
KAPANIŞ 10,738
En Düşük
DÜŞÜK 9,8051
En Yüksek
YÜKSEK 11,9271
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 11,5 | 11,5449 | 11,2525 | 11,4774 |
| 02.01.2018 | 11,4774 | 11,4774 | 11,3649 | 11,4661 |
| 03.01.2018 | 11,4661 | 11,5787 | 11,3988 | 11,5 |
| 04.01.2018 | 11,5 | 11,8484 | 11,4661 | 11,5561 |
| 07.01.2018 | 11,5787 | 11,5897 | 11,5225 | 11,5674 |
| 08.01.2018 | 11,4886 | 11,511 | 11,4099 | 11,4324 |
| 09.01.2018 | 11,4438 | 11,6346 | 11,3313 | 11,5 |
| 10.01.2018 | 11,5787 | 11,5787 | 11,4099 | 11,511 |
| 11.01.2018 | 11,511 | 11,6798 | 11,455 | 11,5335 |
| 14.01.2018 | 11,5335 | 11,5897 | 11,3537 | 11,4886 |
| 15.01.2018 | 11,4886 | 11,7471 | 11,3087 | 11,6798 |
| 16.01.2018 | 11,6798 | 11,6798 | 11,4886 | 11,5674 |
| 17.01.2018 | 11,5674 | 11,6459 | 11,5674 | 11,6459 |
| 18.01.2018 | 11,6798 | 11,8933 | 11,4886 | 11,7358 |
| 21.01.2018 | 11,7248 | 11,8034 | 11,5225 | 11,6912 |
| 22.01.2018 | 11,6912 | 11,6912 | 11,6346 | 11,6686 |
| 23.01.2018 | 11,7023 | 11,7698 | 11,5787 | 11,6912 |
| 24.01.2018 | 11,7585 | 11,9271 | 11,6124 | 11,7248 |
| 25.01.2018 | 11,7248 | 11,9271 | 11,7248 | 11,8034 |
| 28.01.2018 | 11,9159 | 11,9159 | 11,2413 | 11,8371 |
| 29.01.2018 | 11,8933 | 11,8933 | 11,5225 | 11,7471 |
| 30.01.2018 | 11,7922 | 11,8034 | 11,7023 | 11,7471 |
| 31.01.2018 | 11,7698 | 11,7698 | 11,3875 | 11,5449 |
| 01.02.2018 | 11,5449 | 11,5449 | 11,3537 | 11,4099 |
| 04.02.2018 | 11,4215 | 11,4774 | 11,2413 | 11,455 |
| 05.02.2018 | 11,2525 | 11,6235 | 11,2525 | 11,5225 |
| 06.02.2018 | 11,5225 | 11,5787 | 11,2975 | 11,5335 |
| 07.02.2018 | 11,4438 | 11,5225 | 11,4215 | 11,4215 |
| 08.02.2018 | 11,4215 | 11,4215 | 11,3649 | 11,3988 |
| 11.02.2018 | 11,4661 | 11,5335 | 11,3649 | 11,5225 |
| 12.02.2018 | 11,5225 | 11,6574 | 11,4215 | 11,5449 |
| 13.02.2018 | 11,4661 | 11,5787 | 11,4215 | 11,4661 |
| 14.02.2018 | 11,4774 | 11,5225 | 11,2864 | 11,4886 |
| 15.02.2018 | 11,4661 | 11,5225 | 11,4324 | 11,4774 |
| 18.02.2018 | 11,4774 | 11,4774 | 11,3875 | 11,4099 |
| 19.02.2018 | 11,2413 | 11,4774 | 11,2413 | 11,4099 |
| 20.02.2018 | 11,4099 | 11,4215 | 11,2751 | 11,32 |
| 21.02.2018 | 11,2413 | 11,4774 | 11,2413 | 11,4774 |
| 22.02.2018 | 11,4661 | 11,7358 | 11,3875 | 11,5225 |
| 25.02.2018 | 11,5225 | 11,7585 | 11,4215 | 11,4774 |
| 26.02.2018 | 11,5225 | 11,6124 | 11,455 | 11,5225 |
| 27.02.2018 | 11,4661 | 11,5897 | 11,4438 | 11,5 |
| 28.02.2018 | 11,4661 | 11,5 | 11,4324 | 11,455 |
| 01.03.2018 | 11,5 | 11,5 | 11,3875 | 11,4438 |
| 04.03.2018 | 11,4438 | 11,5 | 11,3875 | 11,3875 |
| 05.03.2018 | 11,3988 | 11,4324 | 11,2413 | 11,3988 |
| 06.03.2018 | 11,4099 | 11,4661 | 11,32 | 11,3763 |
| 07.03.2018 | 11,3763 | 11,3763 | 11,1288 | 11,2243 |
| 08.03.2018 | 11,1963 | 11,2413 | 11,1346 | 11,1572 |
| 11.03.2018 | 11,1572 | 11,1853 | 11,1121 | 11,1403 |
| 12.03.2018 | 11,1572 | 11,2413 | 11,067 | 11,2413 |
| 13.03.2018 | 11,0726 | 11,23 | 11,0726 | 11,1683 |
| 14.03.2018 | 11,1683 | 11,1683 | 10,9716 | 11,0446 |
| 15.03.2018 | 11,0165 | 11,0726 | 11,0053 | 11,0614 |
| 18.03.2018 | 11,0614 | 11,1008 | 10,9602 | 11,1008 |
| 19.03.2018 | 11,1008 | 11,1008 | 10,9716 | 11,0614 |
| 20.03.2018 | 11,0614 | 11,0726 | 10,9602 | 11,0726 |
| 21.03.2018 | 11,0614 | 11,1008 | 11,0165 | 11,0839 |
| 22.03.2018 | 11,0165 | 11,0614 | 10,8704 | 11,0277 |
| 25.03.2018 | 10,9602 | 11,0334 | 10,9602 | 10,9602 |
| 26.03.2018 | 10,9602 | 11,0839 | 10,8536 | 10,9998 |
| 27.03.2018 | 10,9883 | 10,9883 | 10,8198 | 10,8986 |
| 28.03.2018 | 10,9602 | 11,0952 | 10,9321 | 11,0952 |
| 29.03.2018 | 11,0952 | 11,0952 | 10,9659 | 11,0726 |
| 01.04.2018 | 11,0726 | 11,1008 | 10,9546 | 10,9546 |
| 02.04.2018 | 10,9546 | 10,9546 | 10,8028 | 10,9266 |
| 03.04.2018 | 10,9602 | 10,9883 | 10,8478 | 10,9602 |
| 04.04.2018 | 10,9546 | 11,0165 | 10,9098 | 10,9883 |
| 05.04.2018 | 10,9883 | 10,9883 | 10,9379 | 10,9829 |
| 08.04.2018 | 10,8536 | 10,977 | 10,8536 | 10,9266 |
| 09.04.2018 | 10,9154 | 10,9154 | 10,387 | 10,8198 |
| 10.04.2018 | 10,6063 | 10,786 | 10,387 | 10,6736 |
| 11.04.2018 | 10,6736 | 10,6793 | 10,3982 | 10,5668 |
| 12.04.2018 | 10,5668 | 10,5668 | 10,4825 | 10,5668 |
| 15.04.2018 | 10,5107 | 10,5668 | 10,3476 | 10,5386 |
| 16.04.2018 | 10,5668 | 10,5668 | 10,1172 | 10,5386 |
| 17.04.2018 | 10,505 | 10,505 | 10,1115 | 10,505 |
| 18.04.2018 | 10,3982 | 10,5837 | 10,3982 | 10,5837 |
| 19.04.2018 | 10,4657 | 10,5724 | 10,3982 | 10,55 |
| 23.04.2018 | 10,55 | 10,55 | 10,3422 | 10,3982 |
| 24.04.2018 | 10,3533 | 11,4215 | 10,3533 | 10,3702 |
| 25.04.2018 | 10,3982 | 10,3982 | 10,123 | 10,3702 |
| 26.04.2018 | 10,3982 | 10,4432 | 10,2579 | 10,4432 |
| 29.04.2018 | 10,4432 | 10,4825 | 10,3589 | 10,3646 |
| 01.05.2018 | 10,3589 | 10,3589 | 10,123 | 10,2297 |
| 02.05.2018 | 10,3926 | 10,3926 | 10,1733 | 10,3365 |
| 03.05.2018 | 10,314 | 10,314 | 10,2016 | 10,2802 |
| 06.05.2018 | 10,2802 | 10,3702 | 10,2183 | 10,3084 |
| 07.05.2018 | 10,3027 | 10,3027 | 10,1566 | 10,2634 |
| 08.05.2018 | 10,1789 | 10,2297 | 10,1172 | 10,2016 |
| 09.05.2018 | 10,2016 | 10,3926 | 10,1172 | 10,387 |
| 10.05.2018 | 10,2297 | 10,3365 | 10,1397 | 10,3365 |
| 13.05.2018 | 10,2016 | 10,3982 | 10,1285 | 10,3982 |
| 14.05.2018 | 10,2297 | 10,3982 | 10,1172 | 10,2579 |
| 15.05.2018 | 10,2579 | 10,2689 | 10,1733 | 10,2072 |
| 16.05.2018 | 10,2297 | 10,314 | 10,2183 | 10,2802 |
| 17.05.2018 | 10,2297 | 10,2858 | 10,1903 | 10,2297 |
| 20.05.2018 | 10,2297 | 10,2858 | 10,1733 | 10,2858 |
| 21.05.2018 | 10,2858 | 10,3476 | 10,2016 | 10,2858 |
| 22.05.2018 | 10,2579 | 10,3982 | 10,1733 | 10,1789 |
| 23.05.2018 | 10,1848 | 10,314 | 10,1789 | 10,2183 |
| 24.05.2018 | 10,1848 | 10,314 | 10,1848 | 10,314 |
| 27.05.2018 | 10,3897 | 10,5008 | 10,2555 | 10,5008 |
| 28.05.2018 | 10,5008 | 10,5239 | 10,3723 | 10,5122 |
| 29.05.2018 | 10,4949 | 11,0843 | 10,4482 | 10,8625 |
| 30.05.2018 | 10,8566 | 10,8566 | 10,5066 | 10,5066 |
| 31.05.2018 | 10,6817 | 10,6817 | 10,3897 | 10,4949 |
| 03.06.2018 | 10,5066 | 10,5591 | 10,4014 | 10,5066 |
| 04.06.2018 | 10,4191 | 10,5008 | 10,2146 | 10,2731 |
| 05.06.2018 | 10,2441 | 10,3315 | 10,0628 | 10,1212 |
| 06.06.2018 | 10,1212 | 10,3315 | 10,0861 | 10,3315 |
| 07.06.2018 | 10,3256 | 10,3256 | 10,0395 | 10,2964 |
| 10.06.2018 | 10,302 | 10,302 | 10,1505 | 10,2964 |
| 11.06.2018 | 10,2964 | 10,2964 | 10,1563 | 10,2206 |
| 12.06.2018 | 10,2206 | 10,2206 | 10,1271 | 10,1563 |
| 13.06.2018 | 10,1389 | 10,1563 | 10,1271 | 10,1563 |
| 17.06.2018 | 10,1563 | 10,2441 | 10,1563 | 10,2321 |
| 18.06.2018 | 10,1271 | 10,2146 | 9,9229 | 10,2146 |
| 19.06.2018 | 10,1855 | 10,2731 | 10,1855 | 10,2614 |
| 20.06.2018 | 10,238 | 10,302 | 10,238 | 10,302 |
| 21.06.2018 | 10,302 | 10,302 | 10,1563 | 10,2907 |
| 24.06.2018 | 10,2672 | 10,5066 | 10,2672 | 10,4715 |
| 25.06.2018 | 10,4656 | 10,7109 | 10,2907 | 10,4833 |
| 26.06.2018 | 10,6117 | 10,6292 | 10,5066 | 10,6235 |
| 27.06.2018 | 10,6292 | 10,7109 | 10,5066 | 10,7109 |
| 28.06.2018 | 10,7109 | 10,7341 | 10,5941 | 10,7283 |
| 01.07.2018 | 10,6758 | 10,7984 | 10,5649 | 10,7634 |
| 02.07.2018 | 10,7866 | 10,8275 | 10,6524 | 10,8099 |
| 03.07.2018 | 10,7984 | 10,8566 | 10,7984 | 10,851 |
| 04.07.2018 | 10,8566 | 10,9325 | 10,851 | 10,9325 |
| 05.07.2018 | 10,9325 | 10,9562 | 10,7984 | 10,9501 |
| 08.07.2018 | 10,9501 | 11,0902 | 10,9501 | 11,0552 |
| 09.07.2018 | 11,0552 | 11,0552 | 10,9268 | 10,9677 |
| 10.07.2018 | 10,8566 | 10,8566 | 10,6467 | 10,6467 |
| 11.07.2018 | 10,7109 | 10,7341 | 10,1271 | 10,5941 |
| 12.07.2018 | 10,5941 | 10,775 | 10,1389 | 10,74 |
| 15.07.2018 | 10,7283 | 10,7984 | 10,7283 | 10,775 |
| 16.07.2018 | 10,775 | 10,775 | 10,7634 | 10,775 |
| 17.07.2018 | 10,7692 | 10,7692 | 10,7109 | 10,7692 |
| 18.07.2018 | 10,8099 | 10,8685 | 10,7109 | 10,7634 |
| 19.07.2018 | 10,74 | 10,8685 | 10,6817 | 10,8625 |
| 22.07.2018 | 10,8625 | 11,0142 | 10,7341 | 10,9092 |
| 23.07.2018 | 10,9562 | 10,9735 | 10,7574 | 10,9268 |
| 24.07.2018 | 10,8218 | 10,9152 | 10,7808 | 10,8334 |
| 25.07.2018 | 10,8334 | 10,8334 | 10,7808 | 10,8158 |
| 26.07.2018 | 10,7692 | 11,2068 | 10,7223 | 10,9677 |
| 29.07.2018 | 10,9677 | 10,9677 | 10,845 | 10,9152 |
| 30.07.2018 | 10,9735 | 10,9735 | 10,8275 | 10,8917 |
| 31.07.2018 | 10,8917 | 10,8976 | 10,8275 | 10,8801 |
| 01.08.2018 | 10,8685 | 10,8685 | 10,7692 | 10,8099 |
| 02.08.2018 | 10,7866 | 10,921 | 10,2731 | 10,5066 |
| 05.08.2018 | 10,5066 | 10,5066 | 10,4539 | 10,5008 |
| 06.08.2018 | 10,5008 | 11,0319 | 10,5008 | 10,9735 |
| 07.08.2018 | 10,921 | 10,9968 | 10,8392 | 10,9152 |
| 08.08.2018 | 10,8042 | 10,9677 | 10,7866 | 10,9152 |
| 09.08.2018 | 10,7866 | 10,9677 | 10,4191 | 10,5122 |
| 12.08.2018 | 10,4656 | 10,5122 | 9,9229 | 10,2555 |
| 13.08.2018 | 10,3315 | 10,4132 | 10,2731 | 10,3897 |
| 14.08.2018 | 10,5649 | 10,5649 | 10,2441 | 10,3606 |
| 15.08.2018 | 10,3897 | 10,3897 | 10,2146 | 10,3315 |
| 16.08.2018 | 10,3606 | 10,3606 | 10,3315 | 10,3606 |
| 19.08.2018 | 10,3606 | 10,5066 | 10,3606 | 10,5066 |
| 26.08.2018 | 10,5066 | 10,7517 | 10,5066 | 10,7517 |
| 27.08.2018 | 10,7692 | 10,7984 | 10,6874 | 10,7984 |
| 28.08.2018 | 10,7984 | 10,8275 | 10,7051 | 10,7984 |
| 30.08.2018 | 10,7984 | 10,7984 | 10,6235 | 10,7925 |
| 02.09.2018 | 10,7168 | 10,8566 | 10,6817 | 10,7984 |
| 03.09.2018 | 10,7634 | 10,7692 | 10,5823 | 10,7692 |
| 04.09.2018 | 10,74 | 10,7692 | 10,6934 | 10,7692 |
| 05.09.2018 | 10,7458 | 10,7984 | 10,6758 | 10,7984 |
| 06.09.2018 | 10,6874 | 10,7808 | 10,5941 | 10,6467 |
| 09.09.2018 | 10,6585 | 10,6817 | 10,5649 | 10,6698 |
| 10.09.2018 | 10,6758 | 10,6817 | 10,6758 | 10,6758 |
| 11.09.2018 | 10,7223 | 10,7984 | 10,6874 | 10,7168 |
| 12.09.2018 | 10,74 | 10,7692 | 10,6991 | 10,74 |
| 13.09.2018 | 10,74 | 10,74 | 10,6235 | 10,6524 |
| 16.09.2018 | 10,6524 | 10,6817 | 10,5299 | 10,6524 |
| 17.09.2018 | 10,6524 | 10,7692 | 10,4482 | 10,7692 |
| 18.09.2018 | 10,7692 | 10,8158 | 10,6056 | 10,7808 |
| 19.09.2018 | 10,7984 | 10,9036 | 10,6467 | 10,6467 |
| 20.09.2018 | 10,6758 | 11,0319 | 10,6524 | 11,0319 |
| 23.09.2018 | 11,0319 | 11,0843 | 10,7925 | 10,8042 |
| 24.09.2018 | 10,8742 | 10,9152 | 10,74 | 10,8976 |
| 25.09.2018 | 10,9152 | 10,9152 | 10,5475 | 10,851 |
| 26.09.2018 | 10,8566 | 10,8566 | 10,7341 | 10,8218 |
| 27.09.2018 | 10,7283 | 10,8566 | 10,7283 | 10,8566 |
| 30.09.2018 | 10,7984 | 10,9735 | 10,7692 | 10,7866 |
| 01.10.2018 | 10,8392 | 10,8566 | 10,6235 | 10,6235 |
| 02.10.2018 | 10,6524 | 10,7984 | 10,6235 | 10,7984 |
| 03.10.2018 | 10,7692 | 10,7925 | 10,6117 | 10,7051 |
| 04.10.2018 | 10,74 | 10,7692 | 10,6235 | 10,6758 |
| 07.10.2018 | 10,6758 | 10,6758 | 10,6235 | 10,6348 |
| 08.10.2018 | 10,6467 | 10,6817 | 10,4773 | 10,4773 |
| 09.10.2018 | 10,5066 | 10,6235 | 10,4833 | 10,5299 |
| 10.10.2018 | 10,5299 | 10,5299 | 10,4715 | 10,4715 |
| 11.10.2018 | 10,5066 | 10,5066 | 10,3897 | 10,5066 |
| 14.10.2018 | 10,5066 | 11,0319 | 10,5066 | 10,74 |
| 15.10.2018 | 10,74 | 10,8099 | 10,5122 | 10,7283 |
| 16.10.2018 | 10,7341 | 10,8099 | 10,6235 | 10,8099 |
| 17.10.2018 | 10,7925 | 11,0319 | 10,5941 | 10,9152 |
| 18.10.2018 | 11,0384 | 11,0384 | 10,5083 | 10,8719 |
| 21.10.2018 | 10,6128 | 10,8165 | 10,5514 | 10,6254 |
| 22.10.2018 | 10,5452 | 10,7485 | 9,8666 | 9,9899 |
| 23.10.2018 | 10,2059 | 10,3293 | 9,9899 | 9,9899 |
| 24.10.2018 | 9,9408 | 10,0394 | 9,8853 | 10,027 |
| 25.10.2018 | 10,027 | 10,2676 | 9,984 | 10,2306 |
| 29.10.2018 | 10,2369 | 10,2676 | 10,1134 | 10,1134 |
| 30.10.2018 | 10,274 | 10,7918 | 10,0518 | 10,0518 |
| 31.10.2018 | 9,9899 | 10,2306 | 9,9899 | 10,1752 |
| 01.11.2018 | 10,2861 | 10,2861 | 10,021 | 10,1752 |
| 04.11.2018 | 10,1874 | 10,1874 | 10,021 | 10,0825 |
| 05.11.2018 | 9,9654 | 10,0639 | 9,8666 | 9,8666 |
| 06.11.2018 | 9,8666 | 10,0518 | 9,8666 | 9,9592 |
| 07.11.2018 | 9,9285 | 10,1257 | 9,8666 | 10,0825 |
| 08.11.2018 | 9,9592 | 10,1074 | 9,8051 | 10,0394 |
| 11.11.2018 | 9,9899 | 10,5945 | 9,8791 | 10,1627 |
| 12.11.2018 | 10,1691 | 10,1752 | 10,021 | 10,1134 |
| 13.11.2018 | 10,1134 | 10,1691 | 10,1134 | 10,1441 |
| 14.11.2018 | 10,1441 | 10,1999 | 10,1134 | 10,1874 |
| 15.11.2018 | 10,1874 | 10,582 | 10,0518 | 10,2369 |
| 18.11.2018 | 10,2369 | 10,2861 | 10,0518 | 10,2861 |
| 19.11.2018 | 10,1441 | 10,5267 | 10,1134 | 10,1752 |
| 20.11.2018 | 10,1752 | 11,1001 | 9,9654 | 10,0639 |
| 21.11.2018 | 10,1134 | 10,1691 | 9,9779 | 10,1691 |
| 22.11.2018 | 10,1752 | 10,3354 | 10,021 | 10,3293 |
| 25.11.2018 | 10,317 | 10,3909 | 10,2985 | 10,3909 |
| 26.11.2018 | 10,3909 | 10,4836 | 10,36 | 10,4466 |
| 27.11.2018 | 10,4466 | 10,4648 | 10,3293 | 10,4525 |
| 28.11.2018 | 10,4648 | 10,5758 | 10,4218 | 10,5698 |
| 29.11.2018 | 10,5328 | 10,5452 | 10,4218 | 10,4836 |
| 02.12.2018 | 10,5575 | 10,5575 | 10,4218 | 10,5389 |
| 03.12.2018 | 10,4648 | 10,5452 | 10,2369 | 10,36 |
| 04.12.2018 | 10,2985 | 10,5267 | 10,2985 | 10,4836 |
| 05.12.2018 | 10,5328 | 10,5328 | 10,3724 | 10,4836 |
| 06.12.2018 | 10,4836 | 10,5452 | 10,4218 | 10,5452 |
| 09.12.2018 | 10,5514 | 10,9767 | 10,36 | 10,6562 |
| 10.12.2018 | 10,6499 | 10,6499 | 10,3909 | 10,5945 |
| 11.12.2018 | 10,5083 | 10,6376 | 10,2369 | 10,2985 |
| 12.12.2018 | 10,2985 | 10,5452 | 10,249 | 10,4772 |
| 13.12.2018 | 10,6007 | 10,6007 | 10,2429 | 10,2614 |
| 16.12.2018 | 10,2369 | 10,249 | 10,1812 | 10,2369 |
| 17.12.2018 | 10,2369 | 10,2369 | 10,2306 | 10,2369 |
| 18.12.2018 | 10,2306 | 10,2306 | 10,1319 | 10,1505 |
| 19.12.2018 | 10,2059 | 10,2429 | 9,8666 | 10,2369 |
| 20.12.2018 | 10,2369 | 10,2369 | 10,0518 | 10,2369 |
| 23.12.2018 | 10,2369 | 10,2369 | 9,9899 | 10,0457 |
| 24.12.2018 | 10,1381 | 10,2306 | 9,9899 | 10,0518 |
| 25.12.2018 | 10,0825 | 10,0887 | 9,9285 | 9,9716 |
| 26.12.2018 | 10,021 | 10,021 | 9,947 | 9,984 |
| 27.12.2018 | 9,9963 | 10,1134 | 9,9963 | 10,1134 |
| 30.12.2018 | 10,1134 | 10,1134 | 10,0518 | 10,095 |