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
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 30,2912
KAPANIŞ 30,1915
En Düşük
DÜŞÜK 14,0551
En Yüksek
YÜKSEK 70,7868
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 16,7525 | 17,0223 | 16,6389 | 16,9087 |
| 02.01.2020 | 16,8945 | 16,8945 | 16,3266 | 16,5822 |
| 05.01.2020 | 16,7525 | 16,7525 | 16,1563 | 16,3409 |
| 06.01.2020 | 16,3409 | 16,8804 | 16,3409 | 16,6815 |
| 07.01.2020 | 16,3266 | 16,6815 | 16,3266 | 16,5822 |
| 08.01.2020 | 16,6815 | 17,2212 | 16,6107 | 16,9655 |
| 09.01.2020 | 17,0223 | 17,7463 | 16,9229 | 17,5903 |
| 12.01.2020 | 18,8111 | 18,8111 | 17,7747 | 18,5272 |
| 13.01.2020 | 18,5272 | 18,7968 | 18,1722 | 18,6691 |
| 14.01.2020 | 18,6549 | 18,7685 | 18,158 | 18,6265 |
| 15.01.2020 | 18,6408 | 18,7827 | 18,1863 | 18,5555 |
| 16.01.2020 | 18,5272 | 20,2307 | 18,2574 | 18,7685 |
| 19.01.2020 | 18,8111 | 19,0809 | 18,2574 | 18,4137 |
| 20.01.2020 | 18,3567 | 18,3852 | 18,0444 | 18,2999 |
| 21.01.2020 | 18,3852 | 18,3852 | 18,1012 | 18,2858 |
| 22.01.2020 | 18,229 | 18,2858 | 18,1012 | 18,2433 |
| 23.01.2020 | 18,2433 | 18,2433 | 18,0444 | 18,2147 |
| 26.01.2020 | 18,2007 | 19,2371 | 18,1012 | 18,442 |
| 27.01.2020 | 18,4561 | 18,5982 | 18,1012 | 18,3283 |
| 28.01.2020 | 18,3143 | 18,4137 | 18,1722 | 18,3709 |
| 29.01.2020 | 18,1722 | 18,3709 | 17,9452 | 18,2433 |
| 30.01.2020 | 18,2433 | 18,2433 | 18,0303 | 18,158 |
| 02.02.2020 | 18,158 | 18,2433 | 18,087 | 18,158 |
| 03.02.2020 | 18,2147 | 18,3709 | 18,1012 | 18,1722 |
| 04.02.2020 | 18,3283 | 18,3283 | 18,087 | 18,2999 |
| 05.02.2020 | 18,2858 | 21,1818 | 18,1297 | 20,0177 |
| 06.02.2020 | 20,5858 | 20,7276 | 18,8536 | 19,2512 |
| 09.02.2020 | 19,1661 | 21,7071 | 18,4561 | 19,7907 |
| 10.02.2020 | 21,6647 | 21,6647 | 19,0241 | 19,5353 |
| 11.02.2020 | 19,5209 | 20,2166 | 19,1661 | 19,8902 |
| 12.02.2020 | 20,1598 | 21,9771 | 19,6346 | 20,3586 |
| 13.02.2020 | 20,4297 | 20,9408 | 19,876 | 20,1457 |
| 16.02.2020 | 20,1172 | 21,2957 | 19,5209 | 20,5006 |
| 17.02.2020 | 20,5006 | 20,5858 | 19,876 | 19,9753 |
| 18.02.2020 | 19,9468 | 21,0826 | 19,9184 | 20,1882 |
| 19.02.2020 | 21,0683 | 21,0683 | 19,0241 | 19,7196 |
| 20.02.2020 | 19,7196 | 20,0604 | 18,3993 | 19,9895 |
| 23.02.2020 | 19,9468 | 19,9468 | 18,8536 | 18,8962 |
| 24.02.2020 | 19,0381 | 20,8838 | 19,0381 | 20,5715 |
| 25.02.2020 | 20,9408 | 21,4234 | 19,1661 | 19,6629 |
| 26.02.2020 | 19,7483 | 19,7483 | 17,9594 | 18,3852 |
| 27.02.2020 | 14,9068 | 18,0586 | 14,9068 | 17,5476 |
| 01.03.2020 | 17,7463 | 18,3143 | 17,6894 | 17,9309 |
| 02.03.2020 | 18,3567 | 18,4561 | 17,9875 | 18,3993 |
| 03.03.2020 | 18,2433 | 19,7055 | 18,1155 | 18,2574 |
| 04.03.2020 | 18,3852 | 18,74 | 17,9594 | 18,0017 |
| 05.03.2020 | 18,0303 | 18,158 | 17,5476 | 17,7036 |
| 08.03.2020 | 17,3204 | 18,3143 | 17,0363 | 17,2351 |
| 09.03.2020 | 17,4625 | 18,0017 | 16,8945 | 17,2351 |
| 10.03.2020 | 17,3913 | 17,3913 | 16,7525 | 16,8234 |
| 11.03.2020 | 16,7952 | 16,8234 | 14,9636 | 15,9008 |
| 12.03.2020 | 15,1767 | 16,71 | 14,6371 | 15,7587 |
| 15.03.2020 | 14,9068 | 14,9068 | 14,4386 | 14,8644 |
| 16.03.2020 | 14,8644 | 15,1767 | 14,0551 | 15,1767 |
| 17.03.2020 | 15,1483 | 15,2193 | 14,6939 | 14,9068 |
| 18.03.2020 | 15,6167 | 16,3977 | 14,4242 | 15,134 |
| 19.03.2020 | 15,2619 | 15,8298 | 14,5662 | 15,0915 |
| 22.03.2020 | 15,0915 | 15,0915 | 14,0551 | 14,0765 |
| 23.03.2020 | 14,4386 | 15,1625 | 14,1261 | 14,552 |
| 24.03.2020 | 15,4607 | 15,6027 | 14,6658 | 14,8076 |
| 25.03.2020 | 14,6371 | 15,1908 | 14,623 | 14,992 |
| 26.03.2020 | 15,0915 | 15,2477 | 14,4811 | 15,1198 |
| 29.03.2020 | 15,1058 | 15,1058 | 14,7223 | 14,9068 |
| 30.03.2020 | 15,1483 | 15,2619 | 14,9068 | 15,0773 |
| 31.03.2020 | 14,992 | 15,1908 | 14,2681 | 15,0915 |
| 01.04.2020 | 15,0204 | 15,2619 | 14,6939 | 15,0064 |
| 02.04.2020 | 15,063 | 16,4686 | 14,992 | 15,7446 |
| 05.04.2020 | 16,1136 | 16,2556 | 15,3469 | 16,1419 |
| 06.04.2020 | 16,2981 | 16,2981 | 15,9149 | 16,0426 |
| 07.04.2020 | 16,0426 | 17,647 | 16,0426 | 16,6815 |
| 08.04.2020 | 16,7382 | 17,0363 | 16,5396 | 16,7811 |
| 09.04.2020 | 16,8519 | 16,8519 | 16,6673 | 16,7242 |
| 12.04.2020 | 16,7811 | 16,8662 | 16,3266 | 16,6959 |
| 13.04.2020 | 16,6959 | 17,5333 | 16,6815 | 17,136 |
| 14.04.2020 | 17,406 | 17,6911 | 16,6409 | 17,151 |
| 15.04.2020 | 17,1809 | 17,4809 | 16,6557 | 17,4809 |
| 16.04.2020 | 17,571 | 17,9313 | 17,3159 | 17,436 |
| 19.04.2020 | 17,4809 | 17,7062 | 17,3159 | 17,421 |
| 20.04.2020 | 17,406 | 17,406 | 17,1059 | 17,2409 |
| 21.04.2020 | 17,2409 | 17,3759 | 17,151 | 17,211 |
| 23.04.2020 | 17,211 | 17,631 | 16,9258 | 17,2409 |
| 26.04.2020 | 17,2858 | 18,0062 | 17,2858 | 17,9612 |
| 27.04.2020 | 17,9912 | 19,7467 | 17,7812 | 19,7467 |
| 28.04.2020 | 20,8422 | 21,6075 | 19,8069 | 19,8069 |
| 29.04.2020 | 20,197 | 20,197 | 18,2313 | 18,7564 |
| 03.05.2020 | 19,5068 | 20,077 | 18,7415 | 19,3716 |
| 04.05.2020 | 20,9023 | 20,9023 | 18,9816 | 19,7618 |
| 05.05.2020 | 19,7618 | 21,7275 | 18,8014 | 21,7275 |
| 06.05.2020 | 22,1324 | 22,7327 | 20,632 | 21,7425 |
| 07.05.2020 | 21,7425 | 21,7425 | 21,0673 | 21,3074 |
| 10.05.2020 | 21,3074 | 23,2579 | 20,632 | 22,4326 |
| 11.05.2020 | 22,4326 | 23,2429 | 21,0223 | 21,9975 |
| 12.05.2020 | 22,6576 | 22,6576 | 21,2323 | 21,6823 |
| 13.05.2020 | 21,6075 | 22,0426 | 20,2569 | 20,2569 |
| 14.05.2020 | 20,362 | 20,8572 | 19,9118 | 20,2569 |
| 17.05.2020 | 20,632 | 20,8572 | 20,332 | 20,3469 |
| 19.05.2020 | 20,4372 | 20,8422 | 20,407 | 20,7372 |
| 20.05.2020 | 20,9171 | 20,9171 | 20,2569 | 20,362 |
| 21.05.2020 | 20,362 | 20,542 | 20,197 | 20,2569 |
| 26.05.2020 | 20,8422 | 20,8422 | 19,8817 | 20,2721 |
| 27.05.2020 | 20,2721 | 20,407 | 19,8817 | 20,2569 |
| 28.05.2020 | 20,2569 | 20,332 | 19,5818 | 20,0318 |
| 31.05.2020 | 19,8817 | 21,2774 | 19,8069 | 20,6772 |
| 01.06.2020 | 21,0073 | 21,0073 | 20,0168 | 20,1219 |
| 02.06.2020 | 20,2119 | 20,6021 | 20,077 | 20,542 |
| 03.06.2020 | 20,542 | 20,7821 | 20,3922 | 20,4822 |
| 04.06.2020 | 20,4822 | 20,5571 | 20,0468 | 20,2271 |
| 07.06.2020 | 20,2721 | 20,5869 | 20,0921 | 20,197 |
| 08.06.2020 | 20,197 | 20,407 | 19,8519 | 20,0168 |
| 09.06.2020 | 20,1819 | 20,332 | 20,0018 | 20,0018 |
| 10.06.2020 | 20,2271 | 20,2271 | 19,8817 | 19,8817 |
| 11.06.2020 | 20,0619 | 20,0619 | 19,4917 | 19,8817 |
| 14.06.2020 | 19,8669 | 19,8669 | 19,4917 | 19,6567 |
| 15.06.2020 | 19,7318 | 21,0673 | 19,6267 | 20,3771 |
| 16.06.2020 | 20,5869 | 21,0073 | 20,2569 | 20,5121 |
| 17.06.2020 | 20,7072 | 21,2624 | 20,5571 | 20,5869 |
| 18.06.2020 | 20,7821 | 20,8572 | 20,3469 | 20,4671 |
| 21.06.2020 | 20,4372 | 20,8572 | 20,407 | 20,5121 |
| 22.06.2020 | 20,6469 | 22,5528 | 20,4372 | 22,5528 |
| 23.06.2020 | 23,783 | 24,8035 | 23,753 | 24,8035 |
| 24.06.2020 | 26,6342 | 26,8442 | 22,9128 | 22,9128 |
| 25.06.2020 | 23,108 | 23,8581 | 22,3126 | 22,5077 |
| 28.06.2020 | 22,2827 | 24,7585 | 22,0726 | 24,7585 |
| 29.06.2020 | 25,5836 | 27,2345 | 24,7585 | 27,2345 |
| 30.06.2020 | 28,6598 | 29,9502 | 28,6447 | 29,9502 |
| 01.07.2020 | 31,5107 | 32,201 | 28,1646 | 28,6598 |
| 02.07.2020 | 28,6598 | 28,8847 | 26,9943 | 27,1143 |
| 05.07.2020 | 27,1894 | 27,5793 | 26,109 | 26,5891 |
| 06.07.2020 | 26,9943 | 27,2944 | 25,7787 | 26,2741 |
| 07.07.2020 | 26,2741 | 26,4092 | 26,094 | 26,2439 |
| 08.07.2020 | 26,1391 | 28,8549 | 26,1391 | 28,8549 |
| 09.07.2020 | 28,4948 | 28,4948 | 26,0342 | 26,7992 |
| 12.07.2020 | 26,2589 | 27,1594 | 26,2589 | 27,1594 |
| 13.07.2020 | 27,1594 | 27,1594 | 26,1541 | 26,1541 |
| 15.07.2020 | 26,1541 | 26,1541 | 25,5238 | 25,5387 |
| 16.07.2020 | 26,0342 | 26,0342 | 25,899 | 26,0342 |
| 19.07.2020 | 26,2589 | 26,7393 | 26,2589 | 26,7393 |
| 20.07.2020 | 26,9043 | 26,9043 | 25,7338 | 25,8089 |
| 21.07.2020 | 26,2589 | 26,2589 | 25,884 | 25,899 |
| 22.07.2020 | 26,2439 | 26,2439 | 26,0039 | 26,0039 |
| 23.07.2020 | 25,5836 | 26,6943 | 25,5836 | 26,6943 |
| 26.07.2020 | 27,1745 | 29,35 | 27,1745 | 29,35 |
| 27.07.2020 | 30,9855 | 32,2761 | 29,7852 | 32,2761 |
| 28.07.2020 | 34,0917 | 35,5022 | 29,0501 | 29,0501 |
| 29.07.2020 | 29,0649 | 31,9459 | 27,6395 | 31,9459 |
| 03.08.2020 | 35,1269 | 35,1269 | 33,7615 | 35,1269 |
| 04.08.2020 | 38,2257 | 38,2257 | 31,6158 | 32,2612 |
| 05.08.2020 | 30,0103 | 32,2612 | 29,035 | 29,2601 |
| 06.08.2020 | 28,7349 | 32,186 | 26,3341 | 32,186 |
| 09.08.2020 | 34,7968 | 34,7968 | 32,2911 | 34,3166 |
| 10.08.2020 | 32,186 | 32,186 | 31,1356 | 31,991 |
| 11.08.2020 | 31,991 | 31,991 | 31,3608 | 31,3608 |
| 12.08.2020 | 31,5107 | 31,5107 | 30,9556 | 30,9556 |
| 13.08.2020 | 30,9556 | 30,9556 | 30,7757 | 30,7757 |
| 16.08.2020 | 30,7757 | 30,7757 | 30,7605 | 30,7757 |
| 17.08.2020 | 30,8206 | 33,5965 | 30,8206 | 33,5214 |
| 18.08.2020 | 33,5066 | 33,5066 | 32,2761 | 32,2761 |
| 19.08.2020 | 32,2761 | 32,2761 | 31,9009 | 32,2612 |
| 20.08.2020 | 32,1109 | 32,1109 | 32,036 | 32,036 |
| 23.08.2020 | 33,7615 | 33,7615 | 32,5161 | 33,6116 |
| 24.08.2020 | 33,6116 | 33,9266 | 33,5514 | 33,5514 |
| 25.08.2020 | 33,4615 | 35,2471 | 32,246 | 32,4111 |
| 26.08.2020 | 32,4111 | 35,6522 | 32,1711 | 34,5117 |
| 27.08.2020 | 34,1368 | 34,1517 | 32,4862 | 32,9364 |
| 30.08.2020 | 32,9813 | 33,3265 | 32,4562 | 32,9964 |
| 31.08.2020 | 32,9813 | 32,9813 | 31,4807 | 31,5859 |
| 01.09.2020 | 31,736 | 32,9664 | 31,0607 | 31,706 |
| 02.09.2020 | 32,2612 | 32,2612 | 28,5398 | 30,2655 |
| 03.09.2020 | 30,2655 | 30,7605 | 28,8847 | 29,4851 |
| 06.09.2020 | 29,6352 | 29,9952 | 29,4851 | 29,8753 |
| 07.09.2020 | 30,0253 | 32,8614 | 29,8903 | 32,8614 |
| 08.09.2020 | 33,1614 | 36,1475 | 30,6105 | 31,5107 |
| 09.09.2020 | 31,5107 | 32,6361 | 30,7605 | 31,3457 |
| 10.09.2020 | 31,4358 | 32,6063 | 29,9653 | 31,4208 |
| 13.09.2020 | 31,3156 | 31,3457 | 30,7455 | 30,9707 |
| 14.09.2020 | 31,0157 | 31,976 | 30,6855 | 31,6759 |
| 15.09.2020 | 32,2612 | 34,8418 | 32,036 | 34,8418 |
| 16.09.2020 | 38,3006 | 38,3006 | 34,8569 | 38,3006 |
| 17.09.2020 | 38,3006 | 40,1387 | 35,412 | 36,1325 |
| 20.09.2020 | 36,3424 | 39,7261 | 32,8014 | 39,7261 |
| 21.09.2020 | 40,5138 | 43,665 | 38,1505 | 43,665 |
| 22.09.2020 | 47,6413 | 48,0165 | 43,89 | 48,0165 |
| 23.09.2020 | 52,818 | 52,818 | 52,818 | 52,818 |
| 24.09.2020 | 54,0185 | 57,9948 | 54,0185 | 57,9948 |
| 27.09.2020 | 57,9948 | 63,6593 | 52,5181 | 63,6593 |
| 28.09.2020 | 69,999 | 69,999 | 61,5212 | 69,999 |
| 29.09.2020 | 70,7868 | 70,7868 | 63,0217 | 63,0217 |
| 30.09.2020 | 56,7193 | 56,7193 | 56,7193 | 56,7193 |
| 01.10.2020 | 51,055 | 51,7678 | 51,055 | 51,7678 |
| 04.10.2020 | 52,8931 | 56,9446 | 52,8931 | 56,9446 |
| 05.10.2020 | 59,0828 | 59,1203 | 51,2801 | 51,3177 |
| 06.10.2020 | 55,519 | 55,519 | 52,5181 | 52,5181 |
| 07.10.2020 | 52,5181 | 52,5181 | 48,0541 | 52,4806 |
| 08.10.2020 | 52,5181 | 54,7313 | 51,0176 | 53,5684 |
| 11.10.2020 | 53,5684 | 58,8951 | 51,055 | 58,8951 |
| 12.10.2020 | 64,4845 | 64,4845 | 54,8063 | 60,3583 |
| 13.10.2020 | 60,3583 | 62,8715 | 57,4321 | 60,7707 |
| 14.10.2020 | 60,7707 | 62,4966 | 57,7698 | 60,7707 |
| 15.10.2020 | 60,0205 | 60,5458 | 57,0198 | 58,52 |
| 18.10.2020 | 59,2703 | 60,1705 | 58,52 | 58,52 |
| 19.10.2020 | 58,52 | 59,9455 | 55,594 | 58,1449 |
| 20.10.2020 | 58,1449 | 58,37 | 55,594 | 56,0443 |
| 21.10.2020 | 55,9693 | 55,9693 | 53,6433 | 55,2565 |
| 22.10.2020 | 55,2565 | 55,519 | 52,4806 | 52,818 |
| 25.10.2020 | 52,818 | 54,7688 | 47,5664 | 52,3681 |
| 26.10.2020 | 50,9799 | 51,7302 | 47,9413 | 51,0176 |
| 27.10.2020 | 51,2426 | 53,2684 | 50,6424 | 52,4429 |
| 29.10.2020 | 52,4055 | 52,4055 | 48,3915 | 48,8418 |
| 01.11.2020 | 48,8418 | 50,7174 | 47,3037 | 47,4913 |
| 02.11.2020 | 48,0165 | 48,0165 | 43,1773 | 45,0154 |
| 03.11.2020 | 44,978 | 49,1418 | 42,8021 | 49,1044 |
| 04.11.2020 | 49,1044 | 49,7045 | 46,8161 | 49,1792 |
| 05.11.2020 | 48,7668 | 48,7668 | 46,5159 | 47,2661 |
| 08.11.2020 | 47,3412 | 48,0165 | 46,5159 | 46,9662 |
| 09.11.2020 | 46,9662 | 46,9662 | 44,978 | 45,5033 |
| 10.11.2020 | 45,7658 | 48,0165 | 44,978 | 45,6531 |
| 11.11.2020 | 45,9157 | 46,4783 | 43,665 | 44,9405 |
| 12.11.2020 | 44,9405 | 45,3532 | 43,1398 | 44,2653 |
| 15.11.2020 | 44,978 | 45,0154 | 42,0143 | 42,6145 |
| 16.11.2020 | 42,3896 | 42,3896 | 40,1387 | 40,9265 |
| 17.11.2020 | 40,5138 | 40,5138 | 38,6384 | 39,1634 |
| 18.11.2020 | 39,1634 | 42,0894 | 39,1634 | 41,4892 |
| 19.11.2020 | 41,5267 | 42,3145 | 39,0134 | 40,5138 |
| 22.11.2020 | 40,5138 | 41,114 | 39,126 | 39,7637 |
| 23.11.2020 | 39,7637 | 41,2642 | 39,126 | 40,0638 |
| 24.11.2020 | 40,0638 | 40,3639 | 38,601 | 38,8259 |
| 25.11.2020 | 39,3885 | 39,3885 | 37,5129 | 37,8129 |
| 26.11.2020 | 37,888 | 41,5644 | 36,8076 | 41,5644 |
| 29.11.2020 | 41,5644 | 43,5148 | 39,276 | 41,4892 |
| 30.11.2020 | 41,7893 | 42,652 | 40,4388 | 41,0765 |
| 01.12.2020 | 41,2642 | 45,1656 | 40,889 | 45,1656 |
| 02.12.2020 | 45,1656 | 49,6669 | 43,2899 | 49,6669 |
| 03.12.2020 | 49,6669 | 51,0176 | 46,2534 | 46,9662 |
| 06.12.2020 | 45,0906 | 46,5159 | 44,2653 | 44,903 |
| 07.12.2020 | 44,7904 | 47,9789 | 44,4153 | 47,1161 |
| 08.12.2020 | 47,1536 | 48,3165 | 45,4657 | 46,1407 |
| 09.12.2020 | 46,8911 | 47,041 | 44,9405 | 45,203 |
| 10.12.2020 | 45,203 | 49,7045 | 44,2653 | 49,7045 |
| 13.12.2020 | 51,0176 | 52,0678 | 47,4536 | 52,0678 |
| 14.12.2020 | 51,3928 | 51,7678 | 48,8418 | 49,5171 |
| 15.12.2020 | 50,1921 | 50,9049 | 47,7914 | 48,1665 |
| 16.12.2020 | 48,1665 | 49,5171 | 47,904 | 47,904 |
| 17.12.2020 | 48,0165 | 49,1044 | 47,754 | 47,904 |
| 20.12.2020 | 49,1418 | 49,1418 | 46,8911 | 47,8289 |
| 21.12.2020 | 47,9789 | 50,6049 | 47,9789 | 49,1044 |
| 22.12.2020 | 49,1044 | 51,5426 | 48,6541 | 51,0176 |
| 23.12.2020 | 51,0927 | 51,8428 | 49,7795 | 49,9297 |
| 24.12.2020 | 50,2672 | 50,9799 | 48,8418 | 48,8418 |
| 27.12.2020 | 48,8418 | 50,0422 | 48,8418 | 49,1044 |
| 28.12.2020 | 49,8922 | 49,8922 | 48,6917 | 49,2169 |
| 29.12.2020 | 49,4795 | 49,4795 | 47,7164 | 48,2416 |
| 30.12.2020 | 48,2416 | 49,3295 | 47,5664 | 48,6168 |