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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 12,5392
KAPANIŞ 12,5505
En Düşük
DÜŞÜK 9,5646
En Yüksek
YÜKSEK 17,2749
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 10,058 | 10,1134 | 9,9285 | 10,0457 |
| 02.01.2019 | 9,9285 | 9,9285 | 9,8666 | 9,9285 |
| 03.01.2019 | 9,9285 | 9,9285 | 9,7435 | 9,7991 |
| 06.01.2019 | 9,8666 | 9,8666 | 9,7681 | 9,8113 |
| 07.01.2019 | 9,8607 | 9,8607 | 9,8051 | 9,8607 |
| 08.01.2019 | 9,8543 | 9,8543 | 9,8051 | 9,8422 |
| 09.01.2019 | 9,8666 | 9,8666 | 9,7805 | 9,8666 |
| 10.01.2019 | 9,8607 | 9,8666 | 9,7926 | 9,8607 |
| 13.01.2019 | 9,8607 | 9,8666 | 9,8051 | 9,8666 |
| 14.01.2019 | 9,8666 | 9,8666 | 9,5646 | 9,8666 |
| 15.01.2019 | 9,7744 | 9,7744 | 9,62 | 9,6817 |
| 16.01.2019 | 9,6693 | 9,8666 | 9,6693 | 9,7805 |
| 17.01.2019 | 9,7744 | 9,8666 | 9,7065 | 9,8666 |
| 20.01.2019 | 9,8607 | 9,8607 | 9,7435 | 9,8051 |
| 21.01.2019 | 9,7805 | 9,8422 | 9,5646 | 9,8297 |
| 22.01.2019 | 9,8666 | 9,8666 | 9,7744 | 9,8607 |
| 23.01.2019 | 9,8666 | 9,8666 | 9,7744 | 9,8175 |
| 24.01.2019 | 9,8666 | 9,8666 | 9,7435 | 9,7744 |
| 27.01.2019 | 9,8607 | 9,8666 | 9,7312 | 9,8051 |
| 28.01.2019 | 9,836 | 9,8791 | 9,7867 | 9,8051 |
| 29.01.2019 | 9,8051 | 9,8731 | 9,7744 | 9,8666 |
| 30.01.2019 | 9,8666 | 9,8666 | 9,836 | 9,8607 |
| 31.01.2019 | 9,8666 | 9,8666 | 9,6264 | 9,8113 |
| 03.02.2019 | 9,836 | 10,1752 | 9,7991 | 9,9408 |
| 04.02.2019 | 9,8666 | 9,8666 | 9,7744 | 9,7744 |
| 05.02.2019 | 9,8607 | 9,8666 | 9,7744 | 9,8607 |
| 06.02.2019 | 9,7867 | 9,8607 | 9,7867 | 9,836 |
| 07.02.2019 | 9,8607 | 9,8607 | 9,7435 | 9,8051 |
| 10.02.2019 | 9,8483 | 9,8483 | 9,7435 | 9,8051 |
| 11.02.2019 | 9,8051 | 9,8483 | 9,8051 | 9,8297 |
| 12.02.2019 | 9,8297 | 9,8483 | 9,7496 | 9,7558 |
| 13.02.2019 | 9,8543 | 9,8543 | 9,7435 | 9,7926 |
| 14.02.2019 | 9,8051 | 9,8175 | 9,762 | 9,8175 |
| 17.02.2019 | 9,8175 | 9,8422 | 9,7744 | 9,8175 |
| 18.02.2019 | 9,7805 | 9,8666 | 9,7805 | 9,8666 |
| 19.02.2019 | 9,8666 | 9,8666 | 9,8297 | 9,8297 |
| 20.02.2019 | 9,8543 | 9,8543 | 9,8237 | 9,8237 |
| 21.02.2019 | 9,8666 | 9,8666 | 9,7867 | 9,8297 |
| 24.02.2019 | 9,8543 | 9,8731 | 9,8422 | 9,8666 |
| 25.02.2019 | 9,8666 | 9,8666 | 9,836 | 9,8607 |
| 26.02.2019 | 9,8607 | 9,8666 | 9,8113 | 9,8543 |
| 27.02.2019 | 9,8666 | 10,2676 | 9,8607 | 10,095 |
| 28.02.2019 | 10,1134 | 10,1134 | 9,8913 | 10,0147 |
| 03.03.2019 | 10,0518 | 10,6562 | 10,0085 | 10,36 |
| 04.03.2019 | 10,36 | 10,6316 | 10,2369 | 10,4712 |
| 05.03.2019 | 10,4836 | 10,5636 | 10,4218 | 10,4896 |
| 06.03.2019 | 10,4959 | 10,5205 | 10,3972 | 10,4466 |
| 07.03.2019 | 10,3972 | 10,4836 | 10,2059 | 10,354 |
| 10.03.2019 | 10,4155 | 10,4836 | 10,3293 | 10,4772 |
| 11.03.2019 | 10,3354 | 10,6376 | 10,3354 | 10,5452 |
| 12.03.2019 | 10,5698 | 10,5698 | 10,4218 | 10,5143 |
| 13.03.2019 | 10,5143 | 10,7302 | 10,3663 | 10,5452 |
| 14.03.2019 | 10,5389 | 10,6376 | 10,5019 | 10,6316 |
| 17.03.2019 | 10,5452 | 10,8535 | 10,5019 | 10,7364 |
| 18.03.2019 | 10,7425 | 11,9018 | 10,582 | 11,6429 |
| 19.03.2019 | 11,5935 | 11,6738 | 11,1186 | 11,1618 |
| 20.03.2019 | 11,1496 | 11,5626 | 10,9831 | 11,3469 |
| 21.03.2019 | 11,353 | 11,464 | 10,9767 | 11,1679 |
| 24.03.2019 | 11,2236 | 11,2358 | 10,7609 | 10,7609 |
| 25.03.2019 | 10,7795 | 11,2112 | 10,7609 | 10,8287 |
| 26.03.2019 | 10,9152 | 11,1001 | 10,3972 | 10,5698 |
| 27.03.2019 | 10,6439 | 10,9398 | 10,6254 | 10,8041 |
| 28.03.2019 | 10,8041 | 11,1001 | 10,6439 | 11,0756 |
| 31.03.2019 | 11,1001 | 11,2236 | 10,7609 | 10,9706 |
| 01.04.2019 | 11,0384 | 11,094 | 10,9767 | 11,0014 |
| 02.04.2019 | 11,094 | 11,094 | 10,9952 | 11,057 |
| 03.04.2019 | 11,057 | 11,094 | 11,0014 | 11,0694 |
| 04.04.2019 | 11,1001 | 11,1556 | 11,0694 | 11,1186 |
| 07.04.2019 | 11,1309 | 11,1309 | 11,0198 | 11,0694 |
| 08.04.2019 | 11,2236 | 11,2481 | 10,9767 | 11,1618 |
| 09.04.2019 | 11,1618 | 11,2236 | 11,0816 | 11,2173 |
| 10.04.2019 | 11,1926 | 11,1926 | 10,9892 | 11,1309 |
| 11.04.2019 | 11,1126 | 11,3469 | 11,0694 | 11,1556 |
| 14.04.2019 | 11,2542 | 11,2542 | 11,1001 | 11,1126 |
| 15.04.2019 | 11,1556 | 11,871 | 11,1186 | 11,2975 |
| 16.04.2019 | 11,3221 | 11,5317 | 10,6376 | 11,47 |
| 17.04.2019 | 11,4763 | 11,4763 | 10,9892 | 11,2851 |
| 18.04.2019 | 11,2542 | 11,4394 | 11,2542 | 11,4394 |
| 21.04.2019 | 11,3161 | 11,7168 | 11,3161 | 11,581 |
| 23.04.2019 | 11,8231 | 11,8231 | 11,254 | 11,6989 |
| 24.04.2019 | 11,6989 | 11,7449 | 11,4635 | 11,6989 |
| 25.04.2019 | 11,6989 | 11,6989 | 11,4765 | 11,5746 |
| 28.04.2019 | 11,6466 | 11,6793 | 11,4439 | 11,5484 |
| 29.04.2019 | 11,6139 | 12,7588 | 11,4503 | 12,5953 |
| 01.05.2019 | 12,674 | 12,7588 | 12 | 12,301 |
| 02.05.2019 | 12,288 | 12,7588 | 12,2027 | 12,4054 |
| 05.05.2019 | 12,3991 | 12,3991 | 12,1045 | 12,1569 |
| 06.05.2019 | 11,9934 | 12,4317 | 11,9803 | 12,4317 |
| 07.05.2019 | 12,4317 | 12,53 | 12,1504 | 12,4317 |
| 08.05.2019 | 12,4317 | 12,5626 | 12,1045 | 12,1504 |
| 09.05.2019 | 12,1504 | 12,3335 | 12,0458 | 12,3141 |
| 12.05.2019 | 12,3141 | 12,3141 | 11,7775 | 11,7775 |
| 13.05.2019 | 11,7645 | 12,1045 | 11,4503 | 11,8364 |
| 14.05.2019 | 11,8364 | 12,7131 | 11,4635 | 12,0981 |
| 15.05.2019 | 11,7972 | 12,3531 | 11,7775 | 12,1045 |
| 16.05.2019 | 11,8953 | 12,3335 | 11,7512 | 12,1045 |
| 19.05.2019 | 11,9344 | 12,3335 | 11,9344 | 11,9738 |
| 20.05.2019 | 12 | 12 | 11,9083 | 11,9869 |
| 21.05.2019 | 11,8231 | 12,1045 | 11,6006 | 12,0654 |
| 22.05.2019 | 12,0393 | 12,0588 | 11,7905 | 12,0458 |
| 23.05.2019 | 12,0458 | 12,0981 | 11,7775 | 12,0914 |
| 26.05.2019 | 12,0914 | 12,0914 | 11,8231 | 11,8231 |
| 27.05.2019 | 11,8887 | 11,9738 | 11,8887 | 11,9673 |
| 28.05.2019 | 11,9738 | 12,026 | 11,8298 | 11,9738 |
| 29.05.2019 | 11,9738 | 12,0914 | 11,9214 | 12,0785 |
| 30.05.2019 | 11,941 | 12,3335 | 11,3063 | 12,0718 |
| 02.06.2019 | 12,0393 | 12,0718 | 11,9344 | 12,0718 |
| 06.06.2019 | 12,026 | 12,026 | 11,8429 | 11,9607 |
| 09.06.2019 | 11,9607 | 12,2027 | 11,6793 | 12,1439 |
| 10.06.2019 | 11,9738 | 12,1308 | 11,8494 | 11,9214 |
| 11.06.2019 | 11,9607 | 12,0914 | 11,9149 | 12,0914 |
| 12.06.2019 | 12,0718 | 12,0718 | 11,8429 | 11,9083 |
| 13.06.2019 | 11,9738 | 12 | 11,8429 | 11,9673 |
| 16.06.2019 | 11,9673 | 12,1308 | 11,9083 | 12,1045 |
| 17.06.2019 | 12,0718 | 12,1045 | 12,0654 | 12,1045 |
| 18.06.2019 | 12,0458 | 12,1177 | 12,0393 | 12,1045 |
| 19.06.2019 | 12,0981 | 12,1701 | 12,0981 | 12,1045 |
| 20.06.2019 | 12,1374 | 12,2354 | 12,1045 | 12,1963 |
| 23.06.2019 | 12,2289 | 12,4317 | 12,0523 | 12,4317 |
| 24.06.2019 | 12,4317 | 12,53 | 12,1701 | 12,1701 |
| 25.06.2019 | 12,1701 | 12,2749 | 12,1701 | 12,1963 |
| 26.06.2019 | 12,301 | 12,5626 | 12,1177 | 12,3664 |
| 27.06.2019 | 12,1701 | 12,7524 | 12,1701 | 12,53 |
| 30.06.2019 | 12,3794 | 12,7588 | 12,2027 | 12,4188 |
| 01.07.2019 | 12,3926 | 12,6411 | 12,2749 | 12,3728 |
| 02.07.2019 | 12,4711 | 12,7588 | 12,4317 | 12,4317 |
| 03.07.2019 | 12,556 | 12,7131 | 12,53 | 12,5497 |
| 04.07.2019 | 12,6607 | 12,6673 | 12,53 | 12,53 |
| 07.07.2019 | 12,53 | 13,0861 | 12,4317 | 12,5626 |
| 08.07.2019 | 12,6021 | 12,6215 | 12,4317 | 12,4317 |
| 09.07.2019 | 12,5757 | 12,9879 | 12,2027 | 12,5887 |
| 10.07.2019 | 12,4383 | 12,5757 | 12,4383 | 12,5757 |
| 11.07.2019 | 12,5953 | 12,7588 | 12,4646 | 12,6935 |
| 15.07.2019 | 12,6868 | 12,7197 | 12,5102 | 12,6607 |
| 16.07.2019 | 12,6607 | 12,6935 | 12,5171 | 12,6215 |
| 17.07.2019 | 12,6215 | 12,6935 | 12,6215 | 12,6607 |
| 18.07.2019 | 12,7392 | 12,7524 | 12,5102 | 12,6543 |
| 21.07.2019 | 12,6673 | 12,7524 | 12,5102 | 12,6411 |
| 22.07.2019 | 12,6281 | 12,7197 | 12,615 | 12,7131 |
| 23.07.2019 | 12,674 | 12,7131 | 12,5691 | 12,5691 |
| 24.07.2019 | 12,5757 | 12,6804 | 12,5757 | 12,6543 |
| 25.07.2019 | 12,6478 | 12,6935 | 12,5626 | 12,6935 |
| 28.07.2019 | 12,6935 | 12,6935 | 12,4973 | 12,615 |
| 29.07.2019 | 12,615 | 12,6345 | 12,4317 | 12,6345 |
| 30.07.2019 | 12,6281 | 12,6543 | 12,4973 | 12,6478 |
| 31.07.2019 | 12,6478 | 12,6935 | 12,5497 | 12,615 |
| 01.08.2019 | 12,6281 | 12,6478 | 12,5691 | 12,5691 |
| 04.08.2019 | 12,556 | 12,7588 | 12,556 | 12,7524 |
| 05.08.2019 | 12,7458 | 12,7524 | 12,5953 | 12,7392 |
| 06.08.2019 | 12,7588 | 12,9224 | 12,615 | 12,7524 |
| 07.08.2019 | 12,5626 | 12,9224 | 12,5626 | 12,8111 |
| 08.08.2019 | 12,8179 | 12,9224 | 12,8179 | 12,8374 |
| 14.08.2019 | 12,8832 | 13,0861 | 12,7655 | 12,9224 |
| 15.08.2019 | 12,8111 | 13,1515 | 12,8111 | 12,9159 |
| 18.08.2019 | 13,0208 | 13,0992 | 12,9291 | 13,0665 |
| 19.08.2019 | 12,9554 | 13,0861 | 12,7588 | 13,073 |
| 20.08.2019 | 13,1515 | 13,4003 | 12,9879 | 12,9879 |
| 21.08.2019 | 12,9879 | 13,0861 | 12,9815 | 13,0861 |
| 22.08.2019 | 13,0861 | 13,0861 | 13,0599 | 13,0794 |
| 25.08.2019 | 13,0794 | 13,0861 | 12,9554 | 13,0794 |
| 26.08.2019 | 13,0861 | 13,4003 | 12,7851 | 13,0861 |
| 27.08.2019 | 13,2693 | 13,2693 | 13,0208 | 13,0208 |
| 28.08.2019 | 13,0074 | 13,0861 | 12,9224 | 13,073 |
| 01.09.2019 | 13,0794 | 13,0794 | 12,857 | 12,9291 |
| 02.09.2019 | 12,9224 | 13,0794 | 12,9224 | 13,0208 |
| 03.09.2019 | 13,0794 | 13,2171 | 13,0141 | 13,0794 |
| 04.09.2019 | 13,243 | 13,243 | 12,9815 | 13,1515 |
| 05.09.2019 | 13,1515 | 13,3478 | 13,0272 | 13,23 |
| 08.09.2019 | 13,243 | 13,3086 | 13,0208 | 13,2171 |
| 09.09.2019 | 13,2171 | 13,243 | 13,0861 | 13,2171 |
| 10.09.2019 | 13,2171 | 13,3216 | 13,0861 | 13,3216 |
| 11.09.2019 | 13,2171 | 13,3478 | 12,9554 | 13,2955 |
| 12.09.2019 | 13,2955 | 13,3086 | 13,1646 | 13,2955 |
| 15.09.2019 | 13,3478 | 13,3608 | 13,112 | 13,2171 |
| 16.09.2019 | 13,3478 | 13,3478 | 13,0861 | 13,2171 |
| 17.09.2019 | 13,2171 | 13,3216 | 13,1515 | 13,2824 |
| 18.09.2019 | 13,3086 | 13,3086 | 13,0861 | 13,2562 |
| 19.09.2019 | 13,2824 | 13,2955 | 13,112 | 13,2171 |
| 22.09.2019 | 13,2171 | 13,3086 | 13,1252 | 13,2824 |
| 23.09.2019 | 13,5897 | 13,5897 | 13,1801 | 13,3097 |
| 24.09.2019 | 13,3027 | 13,3234 | 13,1118 | 13,3165 |
| 25.09.2019 | 13,2345 | 13,2891 | 12,9819 | 13,2824 |
| 26.09.2019 | 13,2757 | 13,5418 | 13,0707 | 13,2824 |
| 29.09.2019 | 13,3848 | 13,3848 | 13,1801 | 13,3848 |
| 30.09.2019 | 13,3848 | 15,9797 | 13,3234 | 13,9311 |
| 01.10.2019 | 13,9311 | 15,9114 | 13,6578 | 14,1361 |
| 02.10.2019 | 14,1769 | 15,5701 | 14,1769 | 14,6277 |
| 03.10.2019 | 14,778 | 14,8871 | 14,1361 | 14,2453 |
| 06.10.2019 | 14,2998 | 14,8871 | 13,8492 | 13,8901 |
| 07.10.2019 | 14,0541 | 14,0541 | 13,7125 | 14,0268 |
| 08.10.2019 | 14,0404 | 14,1361 | 13,9583 | 13,9993 |
| 09.10.2019 | 13,9993 | 14,1223 | 13,6578 | 13,9583 |
| 10.10.2019 | 13,9858 | 15,3241 | 13,7672 | 14,0131 |
| 13.10.2019 | 13,8627 | 15,0236 | 13,6851 | 13,7945 |
| 14.10.2019 | 13,8627 | 14,3409 | 13,7261 | 13,9448 |
| 15.10.2019 | 13,9583 | 14,1088 | 13,7535 | 13,9719 |
| 16.10.2019 | 13,9719 | 13,9719 | 13,6578 | 13,8763 |
| 17.10.2019 | 13,9311 | 14,3409 | 13,9311 | 14,1769 |
| 20.10.2019 | 14,2041 | 14,3409 | 14,1223 | 14,2589 |
| 21.10.2019 | 14,2589 | 14,9965 | 14,1633 | 14,4774 |
| 22.10.2019 | 14,9669 | 14,9669 | 14,4773 | 14,6871 |
| 23.10.2019 | 14,4496 | 14,799 | 14,3933 | 14,7152 |
| 24.10.2019 | 14,6871 | 14,827 | 14,4773 | 14,7152 |
| 27.10.2019 | 14,8969 | 14,8969 | 14,6871 | 14,8969 |
| 29.10.2019 | 14,8969 | 15,1066 | 14,6593 | 14,743 |
| 30.10.2019 | 14,799 | 15,1066 | 14,3375 | 14,827 |
| 31.10.2019 | 14,827 | 14,827 | 14,6313 | 14,743 |
| 03.11.2019 | 14,827 | 14,827 | 14,6313 | 14,827 |
| 04.11.2019 | 14,827 | 14,827 | 14,5193 | 14,7852 |
| 05.11.2019 | 14,799 | 14,799 | 14,6172 | 14,7571 |
| 06.11.2019 | 14,6593 | 14,7571 | 14,6593 | 14,7152 |
| 07.11.2019 | 14,7852 | 14,827 | 14,5474 | 14,743 |
| 10.11.2019 | 14,7852 | 14,7852 | 14,5474 | 14,7152 |
| 11.11.2019 | 14,743 | 14,827 | 14,4074 | 14,6172 |
| 12.11.2019 | 14,603 | 14,7012 | 14,5474 | 14,5612 |
| 13.11.2019 | 14,5474 | 15,3586 | 14,5193 | 14,6313 |
| 14.11.2019 | 14,6453 | 15,1066 | 14,4913 | 14,6313 |
| 17.11.2019 | 14,6593 | 14,8969 | 14,6172 | 14,7571 |
| 18.11.2019 | 14,841 | 14,841 | 14,7012 | 14,8131 |
| 19.11.2019 | 14,8131 | 14,841 | 14,7012 | 14,7152 |
| 20.11.2019 | 14,743 | 15,3865 | 14,6871 | 15,0369 |
| 21.11.2019 | 15,3167 | 15,3167 | 14,925 | 15,1627 |
| 24.11.2019 | 15,1627 | 16,2258 | 15,1627 | 15,7361 |
| 25.11.2019 | 15,7502 | 16,1978 | 15,3865 | 15,6381 |
| 26.11.2019 | 16,0859 | 16,0859 | 15,6664 | 15,8622 |
| 27.11.2019 | 15,9321 | 16,4356 | 15,6523 | 15,8761 |
| 28.11.2019 | 15,974 | 16,072 | 15,6664 | 16,072 |
| 01.12.2019 | 16,0859 | 16,0859 | 15,5964 | 15,946 |
| 02.12.2019 | 15,946 | 16,156 | 15,8761 | 16,002 |
| 03.12.2019 | 16,002 | 16,1278 | 15,7502 | 16,0579 |
| 04.12.2019 | 16,0579 | 16,3937 | 15,9321 | 16,1839 |
| 05.12.2019 | 16,17 | 16,3658 | 16,0859 | 16,2258 |
| 08.12.2019 | 16,2399 | 16,2399 | 16,016 | 16,1001 |
| 09.12.2019 | 16,1001 | 16,2958 | 15,8201 | 15,8902 |
| 10.12.2019 | 15,9181 | 16,0859 | 15,8201 | 15,9879 |
| 11.12.2019 | 16,0859 | 16,2258 | 16,016 | 16,044 |
| 12.12.2019 | 16,044 | 17,135 | 16,016 | 16,4637 |
| 15.12.2019 | 16,8551 | 16,9673 | 16,2258 | 16,7015 |
| 16.12.2019 | 16,7852 | 16,9113 | 16,2539 | 16,5754 |
| 17.12.2019 | 16,4637 | 16,7713 | 16,1139 | 16,3377 |
| 18.12.2019 | 16,3517 | 16,4356 | 16,17 | 16,4356 |
| 19.12.2019 | 16,5056 | 16,5056 | 16,1978 | 16,3377 |
| 22.12.2019 | 16,3658 | 16,3658 | 16,17 | 16,3658 |
| 23.12.2019 | 16,3238 | 17,2749 | 16,2399 | 16,6734 |
| 24.12.2019 | 16,6734 | 17,121 | 16,3658 | 16,8551 |
| 25.12.2019 | 17,135 | 17,135 | 16,5196 | 16,5754 |
| 26.12.2019 | 16,5896 | 16,7713 | 16,4356 | 16,4637 |
| 29.12.2019 | 16,4637 | 16,6455 | 16,3937 | 16,6455 |
| 30.12.2019 | 16,6594 | 16,6594 | 16,4356 | 16,5615 |