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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 12,7268
KAPANIŞ 12,7383
En Düşük
DÜŞÜK 9,7077
En Yüksek
YÜKSEK 17,5333
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 10,2085 | 10,2647 | 10,0771 | 10,196 |
| 02.01.2019 | 10,0771 | 10,0771 | 10,0143 | 10,0771 |
| 03.01.2019 | 10,0771 | 10,0771 | 9,8893 | 9,9457 |
| 06.01.2019 | 10,0143 | 10,0143 | 9,9142 | 9,9581 |
| 07.01.2019 | 10,0082 | 10,0082 | 9,9518 | 10,0082 |
| 08.01.2019 | 10,0018 | 10,0018 | 9,9518 | 9,9894 |
| 09.01.2019 | 10,0143 | 10,0143 | 9,9268 | 10,0143 |
| 10.01.2019 | 10,0082 | 10,0143 | 9,9391 | 10,0082 |
| 13.01.2019 | 10,0082 | 10,0143 | 9,9518 | 10,0143 |
| 14.01.2019 | 10,0143 | 10,0143 | 9,7077 | 10,0143 |
| 15.01.2019 | 9,9207 | 9,9207 | 9,764 | 9,8266 |
| 16.01.2019 | 9,814 | 10,0143 | 9,814 | 9,9268 |
| 17.01.2019 | 9,9207 | 10,0143 | 9,8517 | 10,0143 |
| 20.01.2019 | 10,0082 | 10,0082 | 9,8893 | 9,9518 |
| 21.01.2019 | 9,9268 | 9,9894 | 9,7077 | 9,9767 |
| 22.01.2019 | 10,0143 | 10,0143 | 9,9207 | 10,0082 |
| 23.01.2019 | 10,0143 | 10,0143 | 9,9207 | 9,9643 |
| 24.01.2019 | 10,0143 | 10,0143 | 9,8893 | 9,9207 |
| 27.01.2019 | 10,0082 | 10,0143 | 9,8768 | 9,9518 |
| 28.01.2019 | 9,9832 | 10,027 | 9,9331 | 9,9518 |
| 29.01.2019 | 9,9518 | 10,0208 | 9,9207 | 10,0143 |
| 30.01.2019 | 10,0143 | 10,0143 | 9,9832 | 10,0082 |
| 31.01.2019 | 10,0143 | 10,0143 | 9,7704 | 9,9581 |
| 03.02.2019 | 9,9832 | 10,3275 | 9,9457 | 10,0896 |
| 04.02.2019 | 10,0143 | 10,0143 | 9,9207 | 9,9207 |
| 05.02.2019 | 10,0082 | 10,0143 | 9,9207 | 10,0082 |
| 06.02.2019 | 9,9331 | 10,0082 | 9,9331 | 9,9832 |
| 07.02.2019 | 10,0082 | 10,0082 | 9,8893 | 9,9518 |
| 10.02.2019 | 9,9957 | 9,9957 | 9,8893 | 9,9518 |
| 11.02.2019 | 9,9518 | 9,9957 | 9,9518 | 9,9767 |
| 12.02.2019 | 9,9767 | 9,9957 | 9,8955 | 9,9018 |
| 13.02.2019 | 10,0018 | 10,0018 | 9,8893 | 9,9391 |
| 14.02.2019 | 9,9518 | 9,9643 | 9,9081 | 9,9643 |
| 17.02.2019 | 9,9643 | 9,9894 | 9,9207 | 9,9643 |
| 18.02.2019 | 9,9268 | 10,0143 | 9,9268 | 10,0143 |
| 19.02.2019 | 10,0143 | 10,0143 | 9,9767 | 9,9767 |
| 20.02.2019 | 10,0018 | 10,0018 | 9,9707 | 9,9707 |
| 21.02.2019 | 10,0143 | 10,0143 | 9,9331 | 9,9767 |
| 24.02.2019 | 10,0018 | 10,0208 | 9,9894 | 10,0143 |
| 25.02.2019 | 10,0143 | 10,0143 | 9,9832 | 10,0082 |
| 26.02.2019 | 10,0082 | 10,0143 | 9,9581 | 10,0018 |
| 27.02.2019 | 10,0143 | 10,4212 | 10,0082 | 10,2461 |
| 28.02.2019 | 10,2647 | 10,2647 | 10,0393 | 10,1645 |
| 03.03.2019 | 10,2022 | 10,8156 | 10,1583 | 10,515 |
| 04.03.2019 | 10,515 | 10,7906 | 10,3901 | 10,6279 |
| 05.03.2019 | 10,6405 | 10,7216 | 10,5777 | 10,6465 |
| 06.03.2019 | 10,653 | 10,6779 | 10,5527 | 10,6029 |
| 07.03.2019 | 10,5527 | 10,6405 | 10,3586 | 10,5089 |
| 10.03.2019 | 10,5713 | 10,6405 | 10,4839 | 10,6339 |
| 11.03.2019 | 10,49 | 10,7968 | 10,49 | 10,703 |
| 12.03.2019 | 10,7279 | 10,7279 | 10,5777 | 10,6716 |
| 13.03.2019 | 10,6716 | 10,8908 | 10,5214 | 10,703 |
| 14.03.2019 | 10,6965 | 10,7968 | 10,659 | 10,7906 |
| 17.03.2019 | 10,703 | 11,0159 | 10,659 | 10,897 |
| 18.03.2019 | 10,9033 | 12,0799 | 10,7403 | 11,8171 |
| 19.03.2019 | 11,767 | 11,8484 | 11,2849 | 11,3288 |
| 20.03.2019 | 11,3164 | 11,7356 | 11,1474 | 11,5167 |
| 21.03.2019 | 11,5228 | 11,6356 | 11,1409 | 11,335 |
| 24.03.2019 | 11,3915 | 11,4039 | 10,9219 | 10,9219 |
| 25.03.2019 | 10,9408 | 11,3789 | 10,9219 | 10,9907 |
| 26.03.2019 | 11,0785 | 11,2662 | 10,5527 | 10,7279 |
| 27.03.2019 | 10,8031 | 11,1034 | 10,7844 | 10,9658 |
| 28.03.2019 | 10,9658 | 11,2662 | 10,8031 | 11,2413 |
| 31.03.2019 | 11,2662 | 11,3915 | 10,9219 | 11,1347 |
| 01.04.2019 | 11,2036 | 11,2599 | 11,1409 | 11,166 |
| 02.04.2019 | 11,2599 | 11,2599 | 11,1597 | 11,2224 |
| 03.04.2019 | 11,2224 | 11,2599 | 11,166 | 11,235 |
| 04.04.2019 | 11,2662 | 11,3226 | 11,235 | 11,2849 |
| 07.04.2019 | 11,2974 | 11,2974 | 11,1847 | 11,235 |
| 08.04.2019 | 11,3915 | 11,4164 | 11,1409 | 11,3288 |
| 09.04.2019 | 11,3288 | 11,3915 | 11,2474 | 11,3851 |
| 10.04.2019 | 11,3601 | 11,3601 | 11,1536 | 11,2974 |
| 11.04.2019 | 11,2789 | 11,5167 | 11,235 | 11,3226 |
| 14.04.2019 | 11,4226 | 11,4226 | 11,2662 | 11,2789 |
| 15.04.2019 | 11,3226 | 12,0486 | 11,2849 | 11,4666 |
| 16.04.2019 | 11,4915 | 11,7042 | 10,7968 | 11,6416 |
| 17.04.2019 | 11,648 | 11,648 | 11,1536 | 11,454 |
| 18.04.2019 | 11,4226 | 11,6106 | 11,4226 | 11,6106 |
| 21.04.2019 | 11,4854 | 11,8921 | 11,4854 | 11,7543 |
| 23.04.2019 | 12 | 12 | 11,4224 | 11,8739 |
| 24.04.2019 | 11,8739 | 11,9206 | 11,635 | 11,8739 |
| 25.04.2019 | 11,8739 | 11,8739 | 11,6482 | 11,7478 |
| 28.04.2019 | 11,8208 | 11,854 | 11,6151 | 11,7212 |
| 29.04.2019 | 11,7876 | 12,9497 | 11,6216 | 12,7838 |
| 01.05.2019 | 12,8636 | 12,9497 | 12,1795 | 12,485 |
| 02.05.2019 | 12,4718 | 12,9497 | 12,3853 | 12,591 |
| 05.05.2019 | 12,5846 | 12,5846 | 12,2856 | 12,3388 |
| 06.05.2019 | 12,1729 | 12,6177 | 12,1595 | 12,6177 |
| 07.05.2019 | 12,6177 | 12,7174 | 12,3322 | 12,6177 |
| 08.05.2019 | 12,6177 | 12,7505 | 12,2856 | 12,3322 |
| 09.05.2019 | 12,3322 | 12,518 | 12,226 | 12,4983 |
| 12.05.2019 | 12,4983 | 12,4983 | 11,9537 | 11,9537 |
| 13.05.2019 | 11,9405 | 12,2856 | 11,6216 | 12,0135 |
| 14.05.2019 | 12,0135 | 12,9034 | 11,635 | 12,2791 |
| 15.05.2019 | 11,9737 | 12,5379 | 11,9537 | 12,2856 |
| 16.05.2019 | 12,0732 | 12,518 | 11,927 | 12,2856 |
| 19.05.2019 | 12,113 | 12,518 | 12,113 | 12,153 |
| 20.05.2019 | 12,1795 | 12,1795 | 12,0865 | 12,1662 |
| 21.05.2019 | 12 | 12,2856 | 11,7742 | 12,2459 |
| 22.05.2019 | 12,2194 | 12,2393 | 11,9669 | 12,226 |
| 23.05.2019 | 12,226 | 12,2791 | 11,9537 | 12,2723 |
| 26.05.2019 | 12,2723 | 12,2723 | 12 | 12 |
| 27.05.2019 | 12,0666 | 12,153 | 12,0666 | 12,1463 |
| 28.05.2019 | 12,153 | 12,206 | 12,0068 | 12,153 |
| 29.05.2019 | 12,153 | 12,2723 | 12,0998 | 12,2592 |
| 30.05.2019 | 12,1197 | 12,518 | 11,4755 | 12,2524 |
| 02.06.2019 | 12,2194 | 12,2524 | 12,113 | 12,2524 |
| 06.06.2019 | 12,206 | 12,206 | 12,0201 | 12,1397 |
| 09.06.2019 | 12,1397 | 12,3853 | 11,854 | 12,3256 |
| 10.06.2019 | 12,153 | 12,3123 | 12,0267 | 12,0998 |
| 11.06.2019 | 12,1397 | 12,2723 | 12,0931 | 12,2723 |
| 12.06.2019 | 12,2524 | 12,2524 | 12,0201 | 12,0865 |
| 13.06.2019 | 12,153 | 12,1795 | 12,0201 | 12,1463 |
| 16.06.2019 | 12,1463 | 12,3123 | 12,0865 | 12,2856 |
| 17.06.2019 | 12,2524 | 12,2856 | 12,2459 | 12,2856 |
| 18.06.2019 | 12,226 | 12,299 | 12,2194 | 12,2856 |
| 19.06.2019 | 12,2791 | 12,3522 | 12,2791 | 12,2856 |
| 20.06.2019 | 12,319 | 12,4185 | 12,2856 | 12,3787 |
| 23.06.2019 | 12,4118 | 12,6177 | 12,2326 | 12,6177 |
| 24.06.2019 | 12,6177 | 12,7174 | 12,3522 | 12,3522 |
| 25.06.2019 | 12,3522 | 12,4586 | 12,3522 | 12,3787 |
| 26.06.2019 | 12,485 | 12,7505 | 12,299 | 12,5514 |
| 27.06.2019 | 12,3522 | 12,9432 | 12,3522 | 12,7174 |
| 30.06.2019 | 12,5646 | 12,9497 | 12,3853 | 12,6046 |
| 01.07.2019 | 12,578 | 12,8303 | 12,4586 | 12,5579 |
| 02.07.2019 | 12,6577 | 12,9497 | 12,6177 | 12,6177 |
| 03.07.2019 | 12,7439 | 12,9034 | 12,7174 | 12,7374 |
| 04.07.2019 | 12,8502 | 12,8568 | 12,7174 | 12,7174 |
| 07.07.2019 | 12,7174 | 13,2819 | 12,6177 | 12,7505 |
| 08.07.2019 | 12,7906 | 12,8103 | 12,6177 | 12,6177 |
| 09.07.2019 | 12,7639 | 13,1822 | 12,3853 | 12,7771 |
| 10.07.2019 | 12,6244 | 12,7639 | 12,6244 | 12,7639 |
| 11.07.2019 | 12,7838 | 12,9497 | 12,651 | 12,8834 |
| 15.07.2019 | 12,8766 | 12,91 | 12,6974 | 12,8502 |
| 16.07.2019 | 12,8502 | 12,8834 | 12,7043 | 12,8103 |
| 17.07.2019 | 12,8103 | 12,8834 | 12,8103 | 12,8502 |
| 18.07.2019 | 12,9298 | 12,9432 | 12,6974 | 12,8436 |
| 21.07.2019 | 12,8568 | 12,9432 | 12,6974 | 12,8303 |
| 22.07.2019 | 12,8171 | 12,91 | 12,8037 | 12,9034 |
| 23.07.2019 | 12,8636 | 12,9034 | 12,7571 | 12,7571 |
| 24.07.2019 | 12,7639 | 12,8701 | 12,7639 | 12,8436 |
| 25.07.2019 | 12,837 | 12,8834 | 12,7505 | 12,8834 |
| 28.07.2019 | 12,8834 | 12,8834 | 12,6842 | 12,8037 |
| 29.07.2019 | 12,8037 | 12,8235 | 12,6177 | 12,8235 |
| 30.07.2019 | 12,8171 | 12,8436 | 12,6842 | 12,837 |
| 31.07.2019 | 12,837 | 12,8834 | 12,7374 | 12,8037 |
| 01.08.2019 | 12,8171 | 12,837 | 12,7571 | 12,7571 |
| 04.08.2019 | 12,7439 | 12,9497 | 12,7439 | 12,9432 |
| 05.08.2019 | 12,9365 | 12,9432 | 12,7838 | 12,9298 |
| 06.08.2019 | 12,9497 | 13,1157 | 12,8037 | 12,9432 |
| 07.08.2019 | 12,7505 | 13,1157 | 12,7505 | 13,0028 |
| 08.08.2019 | 13,0096 | 13,1157 | 13,0096 | 13,0295 |
| 14.08.2019 | 13,0759 | 13,2819 | 12,9565 | 13,1157 |
| 15.08.2019 | 13,0028 | 13,3482 | 13,0028 | 13,1091 |
| 18.08.2019 | 13,2156 | 13,2951 | 13,1226 | 13,262 |
| 19.08.2019 | 13,1492 | 13,2819 | 12,9497 | 13,2686 |
| 20.08.2019 | 13,3482 | 13,6008 | 13,1822 | 13,1822 |
| 21.08.2019 | 13,1822 | 13,2819 | 13,1758 | 13,2819 |
| 22.08.2019 | 13,2819 | 13,2819 | 13,2553 | 13,2751 |
| 25.08.2019 | 13,2751 | 13,2819 | 13,1492 | 13,2751 |
| 26.08.2019 | 13,2819 | 13,6008 | 12,9764 | 13,2819 |
| 27.08.2019 | 13,4678 | 13,4678 | 13,2156 | 13,2156 |
| 28.08.2019 | 13,202 | 13,2819 | 13,1157 | 13,2686 |
| 01.09.2019 | 13,2751 | 13,2751 | 13,0494 | 13,1226 |
| 02.09.2019 | 13,1157 | 13,2751 | 13,1157 | 13,2156 |
| 03.09.2019 | 13,2751 | 13,4148 | 13,2089 | 13,2751 |
| 04.09.2019 | 13,4412 | 13,4412 | 13,1758 | 13,3482 |
| 05.09.2019 | 13,3482 | 13,5475 | 13,2221 | 13,428 |
| 08.09.2019 | 13,4412 | 13,5077 | 13,2156 | 13,4148 |
| 09.09.2019 | 13,4148 | 13,4412 | 13,2819 | 13,4148 |
| 10.09.2019 | 13,4148 | 13,5209 | 13,2819 | 13,5209 |
| 11.09.2019 | 13,4148 | 13,5475 | 13,1492 | 13,4945 |
| 12.09.2019 | 13,4945 | 13,5077 | 13,3616 | 13,4945 |
| 15.09.2019 | 13,5475 | 13,5607 | 13,3082 | 13,4148 |
| 16.09.2019 | 13,5475 | 13,5475 | 13,2819 | 13,4148 |
| 17.09.2019 | 13,4148 | 13,5209 | 13,3482 | 13,4811 |
| 18.09.2019 | 13,5077 | 13,5077 | 13,2819 | 13,4545 |
| 19.09.2019 | 13,4811 | 13,4945 | 13,3082 | 13,4148 |
| 22.09.2019 | 13,4148 | 13,5077 | 13,3216 | 13,4811 |
| 23.09.2019 | 13,793 | 13,793 | 13,3773 | 13,5088 |
| 24.09.2019 | 13,5018 | 13,5227 | 13,3079 | 13,5157 |
| 25.09.2019 | 13,4325 | 13,4879 | 13,1762 | 13,4811 |
| 26.09.2019 | 13,4743 | 13,7445 | 13,2663 | 13,4811 |
| 29.09.2019 | 13,5851 | 13,5851 | 13,3773 | 13,5851 |
| 30.09.2019 | 13,5851 | 16,2188 | 13,5227 | 14,1395 |
| 01.10.2019 | 14,1395 | 16,1494 | 13,8622 | 14,3476 |
| 02.10.2019 | 14,389 | 15,803 | 14,389 | 14,8465 |
| 03.10.2019 | 14,9991 | 15,1099 | 14,3476 | 14,4584 |
| 06.10.2019 | 14,5138 | 15,1099 | 14,0564 | 14,098 |
| 07.10.2019 | 14,2644 | 14,2644 | 13,9177 | 14,2367 |
| 08.10.2019 | 14,2504 | 14,3476 | 14,1671 | 14,2088 |
| 09.10.2019 | 14,2088 | 14,3336 | 13,8622 | 14,1671 |
| 10.10.2019 | 14,195 | 15,5534 | 13,9732 | 14,2227 |
| 13.10.2019 | 14,0702 | 15,2484 | 13,8899 | 14,0009 |
| 14.10.2019 | 14,0702 | 14,5554 | 13,9314 | 14,1535 |
| 15.10.2019 | 14,1671 | 14,3199 | 13,9592 | 14,181 |
| 16.10.2019 | 14,181 | 14,181 | 13,8622 | 14,0839 |
| 17.10.2019 | 14,1395 | 14,5554 | 14,1395 | 14,389 |
| 20.10.2019 | 14,4166 | 14,5554 | 14,3336 | 14,4722 |
| 21.10.2019 | 14,4722 | 15,2209 | 14,3752 | 14,694 |
| 22.10.2019 | 15,1908 | 15,1908 | 14,6939 | 14,9068 |
| 23.10.2019 | 14,6658 | 15,0204 | 14,6086 | 14,9354 |
| 24.10.2019 | 14,9068 | 15,0488 | 14,6939 | 14,9354 |
| 27.10.2019 | 15,1198 | 15,1198 | 14,9068 | 15,1198 |
| 29.10.2019 | 15,1198 | 15,3327 | 14,8786 | 14,9636 |
| 30.10.2019 | 15,0204 | 15,3327 | 14,552 | 15,0488 |
| 31.10.2019 | 15,0488 | 15,0488 | 14,8502 | 14,9636 |
| 03.11.2019 | 15,0488 | 15,0488 | 14,8502 | 15,0488 |
| 04.11.2019 | 15,0488 | 15,0488 | 14,7366 | 15,0064 |
| 05.11.2019 | 15,0204 | 15,0204 | 14,8359 | 14,9779 |
| 06.11.2019 | 14,8786 | 14,9779 | 14,8786 | 14,9354 |
| 07.11.2019 | 15,0064 | 15,0488 | 14,765 | 14,9636 |
| 10.11.2019 | 15,0064 | 15,0064 | 14,765 | 14,9354 |
| 11.11.2019 | 14,9636 | 15,0488 | 14,623 | 14,8359 |
| 12.11.2019 | 14,8215 | 14,9212 | 14,765 | 14,7791 |
| 13.11.2019 | 14,765 | 15,5883 | 14,7366 | 14,8502 |
| 14.11.2019 | 14,8644 | 15,3327 | 14,7081 | 14,8502 |
| 17.11.2019 | 14,8786 | 15,1198 | 14,8359 | 14,9779 |
| 18.11.2019 | 15,063 | 15,063 | 14,9212 | 15,0348 |
| 19.11.2019 | 15,0348 | 15,063 | 14,9212 | 14,9354 |
| 20.11.2019 | 14,9636 | 15,6167 | 14,9068 | 15,2619 |
| 21.11.2019 | 15,5458 | 15,5458 | 15,1483 | 15,3896 |
| 24.11.2019 | 15,3896 | 16,4686 | 15,3896 | 15,9716 |
| 25.11.2019 | 15,9859 | 16,4401 | 15,6167 | 15,8721 |
| 26.11.2019 | 16,3266 | 16,3266 | 15,9008 | 16,0995 |
| 27.11.2019 | 16,1705 | 16,6815 | 15,8864 | 16,1136 |
| 28.11.2019 | 16,213 | 16,3125 | 15,9008 | 16,3125 |
| 01.12.2019 | 16,3266 | 16,3266 | 15,8298 | 16,1846 |
| 02.12.2019 | 16,1846 | 16,3977 | 16,1136 | 16,2414 |
| 03.12.2019 | 16,2414 | 16,3691 | 15,9859 | 16,2981 |
| 04.12.2019 | 16,2981 | 16,6389 | 16,1705 | 16,4261 |
| 05.12.2019 | 16,4119 | 16,6107 | 16,3266 | 16,4686 |
| 08.12.2019 | 16,4829 | 16,4829 | 16,2556 | 16,3409 |
| 09.12.2019 | 16,3409 | 16,5396 | 16,0568 | 16,128 |
| 10.12.2019 | 16,1563 | 16,3266 | 16,0568 | 16,2271 |
| 11.12.2019 | 16,3266 | 16,4686 | 16,2556 | 16,2841 |
| 12.12.2019 | 16,2841 | 17,3913 | 16,2556 | 16,71 |
| 15.12.2019 | 17,1073 | 17,2212 | 16,4686 | 16,9514 |
| 16.12.2019 | 17,0363 | 17,1643 | 16,4971 | 16,8234 |
| 17.12.2019 | 16,71 | 17,0223 | 16,355 | 16,5822 |
| 18.12.2019 | 16,5963 | 16,6815 | 16,4119 | 16,6815 |
| 19.12.2019 | 16,7525 | 16,7525 | 16,4401 | 16,5822 |
| 22.12.2019 | 16,6107 | 16,6107 | 16,4119 | 16,6107 |
| 23.12.2019 | 16,568 | 17,5333 | 16,4829 | 16,9229 |
| 24.12.2019 | 16,9229 | 17,3772 | 16,6107 | 17,1073 |
| 25.12.2019 | 17,3913 | 17,3913 | 16,7668 | 16,8234 |
| 26.12.2019 | 16,8378 | 17,0223 | 16,6815 | 16,71 |
| 29.12.2019 | 16,71 | 16,8945 | 16,6389 | 16,8945 |
| 30.12.2019 | 16,9087 | 16,9087 | 16,6815 | 16,8093 |