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
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 29,8447
KAPANIŞ 29,7464
En Düşük
DÜŞÜK 13,848
En Yüksek
YÜKSEK 69,7433
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 16,5056 | 16,7713 | 16,3937 | 16,6594 |
| 02.01.2020 | 16,6455 | 16,6455 | 16,0859 | 16,3377 |
| 05.01.2020 | 16,5056 | 16,5056 | 15,9181 | 16,1001 |
| 06.01.2020 | 16,1001 | 16,6315 | 16,1001 | 16,4356 |
| 07.01.2020 | 16,0859 | 16,4356 | 16,0859 | 16,3377 |
| 08.01.2020 | 16,4356 | 16,9673 | 16,3658 | 16,7154 |
| 09.01.2020 | 16,7713 | 17,4847 | 16,6734 | 17,331 |
| 12.01.2020 | 18,5338 | 18,5338 | 17,5126 | 18,2541 |
| 13.01.2020 | 18,2541 | 18,5197 | 17,9043 | 18,3938 |
| 14.01.2020 | 18,3799 | 18,4918 | 17,8903 | 18,352 |
| 15.01.2020 | 18,366 | 18,5058 | 17,9182 | 18,282 |
| 16.01.2020 | 18,2541 | 19,9325 | 17,9882 | 18,4918 |
| 19.01.2020 | 18,5338 | 18,7997 | 17,9882 | 18,1422 |
| 20.01.2020 | 18,0861 | 18,1142 | 17,7784 | 18,0301 |
| 21.01.2020 | 18,1142 | 18,1142 | 17,8344 | 18,0163 |
| 22.01.2020 | 17,9603 | 18,0163 | 17,8344 | 17,9744 |
| 23.01.2020 | 17,9744 | 17,9744 | 17,7784 | 17,9462 |
| 26.01.2020 | 17,9324 | 18,9535 | 17,8344 | 18,1702 |
| 27.01.2020 | 18,184 | 18,324 | 17,8344 | 18,0582 |
| 28.01.2020 | 18,0443 | 18,1422 | 17,9043 | 18,1001 |
| 29.01.2020 | 17,9043 | 18,1001 | 17,6807 | 17,9744 |
| 30.01.2020 | 17,9744 | 17,9744 | 17,7646 | 17,8903 |
| 02.02.2020 | 17,8903 | 17,9744 | 17,8204 | 17,8903 |
| 03.02.2020 | 17,9462 | 18,1001 | 17,8344 | 17,9043 |
| 04.02.2020 | 18,0582 | 18,0582 | 17,8204 | 18,0301 |
| 05.02.2020 | 18,0163 | 20,8696 | 17,8625 | 19,7227 |
| 06.02.2020 | 20,2823 | 20,4221 | 18,5757 | 18,9674 |
| 09.02.2020 | 18,8835 | 21,3872 | 18,184 | 19,499 |
| 10.02.2020 | 21,3454 | 21,3454 | 18,7437 | 19,2473 |
| 11.02.2020 | 19,2332 | 19,9186 | 18,8835 | 19,597 |
| 12.02.2020 | 19,8626 | 21,6531 | 19,3452 | 20,0584 |
| 13.02.2020 | 20,1286 | 20,6321 | 19,583 | 19,8487 |
| 16.02.2020 | 19,8207 | 20,9818 | 19,2332 | 20,1984 |
| 17.02.2020 | 20,1984 | 20,2823 | 19,583 | 19,6809 |
| 18.02.2020 | 19,6527 | 20,7718 | 19,6248 | 19,8906 |
| 19.02.2020 | 20,7578 | 20,7578 | 18,7437 | 19,429 |
| 20.02.2020 | 19,429 | 19,7646 | 18,1281 | 19,6948 |
| 23.02.2020 | 19,6527 | 19,6527 | 18,5757 | 18,6176 |
| 24.02.2020 | 18,7575 | 20,576 | 18,7575 | 20,2683 |
| 25.02.2020 | 20,6321 | 21,1076 | 18,8835 | 19,373 |
| 26.02.2020 | 19,4572 | 19,4572 | 17,6946 | 18,1142 |
| 27.02.2020 | 14,6871 | 17,7924 | 14,6871 | 17,2889 |
| 01.03.2020 | 17,4847 | 18,0443 | 17,4287 | 17,6666 |
| 02.03.2020 | 18,0861 | 18,184 | 17,7224 | 18,1281 |
| 03.03.2020 | 17,9744 | 19,415 | 17,8484 | 17,9882 |
| 04.03.2020 | 18,1142 | 18,4638 | 17,6946 | 17,7363 |
| 05.03.2020 | 17,7646 | 17,8903 | 17,2889 | 17,4426 |
| 08.03.2020 | 17,065 | 18,0443 | 16,7852 | 16,9811 |
| 09.03.2020 | 17,2051 | 17,7363 | 16,6455 | 16,9811 |
| 10.03.2020 | 17,135 | 17,135 | 16,5056 | 16,5754 |
| 11.03.2020 | 16,5477 | 16,5754 | 14,743 | 15,6664 |
| 12.03.2020 | 14,953 | 16,4637 | 14,4213 | 15,5264 |
| 15.03.2020 | 14,6871 | 14,6871 | 14,2257 | 14,6453 |
| 16.03.2020 | 14,6453 | 14,953 | 13,848 | 14,953 |
| 17.03.2020 | 14,925 | 14,9949 | 14,4773 | 14,6871 |
| 18.03.2020 | 15,3865 | 16,156 | 14,2116 | 14,9109 |
| 19.03.2020 | 15,0369 | 15,5964 | 14,3515 | 14,869 |
| 22.03.2020 | 14,869 | 14,869 | 13,848 | 13,869 |
| 23.03.2020 | 14,2257 | 14,939 | 13,9179 | 14,3375 |
| 24.03.2020 | 15,2328 | 15,3727 | 14,4496 | 14,5893 |
| 25.03.2020 | 14,4213 | 14,9669 | 14,4074 | 14,771 |
| 26.03.2020 | 14,869 | 15,023 | 14,2676 | 14,8969 |
| 29.03.2020 | 14,8832 | 14,8832 | 14,5053 | 14,6871 |
| 30.03.2020 | 14,925 | 15,0369 | 14,6871 | 14,855 |
| 31.03.2020 | 14,771 | 14,9669 | 14,0578 | 14,869 |
| 01.04.2020 | 14,799 | 15,0369 | 14,4773 | 14,7852 |
| 02.04.2020 | 14,841 | 16,2258 | 14,771 | 15,5126 |
| 05.04.2020 | 15,8761 | 16,016 | 15,1207 | 15,904 |
| 06.04.2020 | 16,0579 | 16,0579 | 15,6803 | 15,8061 |
| 07.04.2020 | 15,8061 | 17,3869 | 15,8061 | 16,4356 |
| 08.04.2020 | 16,4915 | 16,7852 | 16,2958 | 16,5337 |
| 09.04.2020 | 16,6035 | 16,6035 | 16,4216 | 16,4776 |
| 12.04.2020 | 16,5337 | 16,6176 | 16,0859 | 16,4498 |
| 13.04.2020 | 16,4498 | 17,2749 | 16,4356 | 16,8834 |
| 14.04.2020 | 17,1494 | 17,4303 | 16,3956 | 16,8981 |
| 15.04.2020 | 16,9276 | 17,2232 | 16,4102 | 17,2232 |
| 16.04.2020 | 17,312 | 17,6669 | 17,0607 | 17,179 |
| 19.04.2020 | 17,2232 | 17,4452 | 17,0607 | 17,1642 |
| 20.04.2020 | 17,1494 | 17,1494 | 16,8538 | 16,9868 |
| 21.04.2020 | 16,9868 | 17,1197 | 16,8981 | 16,9573 |
| 23.04.2020 | 16,9573 | 17,3711 | 16,6763 | 16,9868 |
| 26.04.2020 | 17,031 | 17,7408 | 17,031 | 17,6964 |
| 27.04.2020 | 17,726 | 19,4556 | 17,5191 | 19,4556 |
| 28.04.2020 | 20,535 | 21,289 | 19,5149 | 19,5149 |
| 29.04.2020 | 19,8993 | 19,8993 | 17,9625 | 18,4799 |
| 03.05.2020 | 19,2192 | 19,781 | 18,4652 | 19,0861 |
| 04.05.2020 | 20,5942 | 20,5942 | 18,7018 | 19,4705 |
| 05.05.2020 | 19,4705 | 21,4073 | 18,5243 | 21,4073 |
| 06.05.2020 | 21,8062 | 22,3976 | 20,3279 | 21,4219 |
| 07.05.2020 | 21,4219 | 21,4219 | 20,7567 | 20,9933 |
| 10.05.2020 | 20,9933 | 22,9151 | 20,3279 | 22,1019 |
| 11.05.2020 | 22,1019 | 22,9003 | 20,7124 | 21,6733 |
| 12.05.2020 | 22,3236 | 22,3236 | 20,9194 | 21,3627 |
| 13.05.2020 | 21,289 | 21,7176 | 19,9583 | 19,9583 |
| 14.05.2020 | 20,0619 | 20,5497 | 19,6183 | 19,9583 |
| 17.05.2020 | 20,3279 | 20,5497 | 20,0323 | 20,047 |
| 19.05.2020 | 20,136 | 20,535 | 20,1062 | 20,4315 |
| 20.05.2020 | 20,6088 | 20,6088 | 19,9583 | 20,0619 |
| 21.05.2020 | 20,0619 | 20,2392 | 19,8993 | 19,9583 |
| 26.05.2020 | 20,535 | 20,535 | 19,5887 | 19,9732 |
| 27.05.2020 | 19,9732 | 20,1062 | 19,5887 | 19,9583 |
| 28.05.2020 | 19,9583 | 20,0323 | 19,2932 | 19,7365 |
| 31.05.2020 | 19,5887 | 20,9637 | 19,5149 | 20,3724 |
| 01.06.2020 | 20,6976 | 20,6976 | 19,7217 | 19,8253 |
| 02.06.2020 | 19,9139 | 20,2984 | 19,781 | 20,2392 |
| 03.06.2020 | 20,2392 | 20,4757 | 20,0916 | 20,1802 |
| 04.06.2020 | 20,1802 | 20,2541 | 19,7513 | 19,9289 |
| 07.06.2020 | 19,9732 | 20,2834 | 19,7959 | 19,8993 |
| 08.06.2020 | 19,8993 | 20,1062 | 19,5593 | 19,7217 |
| 09.06.2020 | 19,8844 | 20,0323 | 19,7069 | 19,7069 |
| 10.06.2020 | 19,9289 | 19,9289 | 19,5887 | 19,5887 |
| 11.06.2020 | 19,7662 | 19,7662 | 19,2043 | 19,5887 |
| 14.06.2020 | 19,5741 | 19,5741 | 19,2043 | 19,367 |
| 15.06.2020 | 19,4409 | 20,7567 | 19,3374 | 20,0767 |
| 16.06.2020 | 20,2834 | 20,6976 | 19,9583 | 20,2097 |
| 17.06.2020 | 20,402 | 20,9489 | 20,2541 | 20,2834 |
| 18.06.2020 | 20,4757 | 20,5497 | 20,047 | 20,1654 |
| 21.06.2020 | 20,136 | 20,5497 | 20,1062 | 20,2097 |
| 22.06.2020 | 20,3426 | 22,2203 | 20,136 | 22,2203 |
| 23.06.2020 | 23,4325 | 24,4379 | 23,4029 | 24,4379 |
| 24.06.2020 | 26,2415 | 26,4485 | 22,575 | 22,575 |
| 25.06.2020 | 22,7673 | 23,5064 | 21,9837 | 22,176 |
| 28.06.2020 | 21,9542 | 24,3936 | 21,7472 | 24,3936 |
| 29.06.2020 | 25,2065 | 26,833 | 24,3936 | 26,833 |
| 30.06.2020 | 28,2374 | 29,5087 | 28,2225 | 29,5087 |
| 01.07.2020 | 31,0462 | 31,7263 | 27,7494 | 28,2374 |
| 02.07.2020 | 28,2374 | 28,4589 | 26,5964 | 26,7146 |
| 05.07.2020 | 26,7886 | 27,1728 | 25,7242 | 26,1972 |
| 06.07.2020 | 26,5964 | 26,8921 | 25,3987 | 25,8868 |
| 07.07.2020 | 25,8868 | 26,0199 | 25,7094 | 25,857 |
| 08.07.2020 | 25,7537 | 28,4296 | 25,7537 | 28,4296 |
| 09.07.2020 | 28,0747 | 28,0747 | 25,6504 | 26,4042 |
| 12.07.2020 | 25,8718 | 26,759 | 25,8718 | 26,759 |
| 13.07.2020 | 26,759 | 26,759 | 25,7685 | 25,7685 |
| 15.07.2020 | 25,7685 | 25,7685 | 25,1476 | 25,1623 |
| 16.07.2020 | 25,6504 | 25,6504 | 25,5172 | 25,6504 |
| 19.07.2020 | 25,8718 | 26,3451 | 25,8718 | 26,3451 |
| 20.07.2020 | 26,5077 | 26,5077 | 25,3545 | 25,4285 |
| 21.07.2020 | 25,8718 | 25,8718 | 25,5024 | 25,5172 |
| 22.07.2020 | 25,857 | 25,857 | 25,6206 | 25,6206 |
| 23.07.2020 | 25,2065 | 26,3008 | 25,2065 | 26,3008 |
| 26.07.2020 | 26,7739 | 28,9174 | 26,7739 | 28,9174 |
| 27.07.2020 | 30,5288 | 31,8004 | 29,3461 | 31,8004 |
| 28.07.2020 | 33,5891 | 34,9789 | 28,6219 | 28,6219 |
| 29.07.2020 | 28,6365 | 31,475 | 27,2321 | 31,475 |
| 03.08.2020 | 34,6091 | 34,6091 | 33,2638 | 34,6091 |
| 04.08.2020 | 37,6622 | 37,6622 | 31,1497 | 31,7857 |
| 05.08.2020 | 29,5679 | 31,7857 | 28,607 | 28,8287 |
| 06.08.2020 | 28,3113 | 31,7116 | 25,9459 | 31,7116 |
| 09.08.2020 | 34,2839 | 34,2839 | 31,8151 | 33,8108 |
| 10.08.2020 | 31,7116 | 31,7116 | 30,6766 | 31,5195 |
| 11.08.2020 | 31,5195 | 31,5195 | 30,8985 | 30,8985 |
| 12.08.2020 | 31,0462 | 31,0462 | 30,4993 | 30,4993 |
| 13.08.2020 | 30,4993 | 30,4993 | 30,322 | 30,322 |
| 16.08.2020 | 30,322 | 30,322 | 30,307 | 30,322 |
| 17.08.2020 | 30,3663 | 33,1012 | 30,3663 | 33,0273 |
| 18.08.2020 | 33,0127 | 33,0127 | 31,8004 | 31,8004 |
| 19.08.2020 | 31,8004 | 31,8004 | 31,4306 | 31,7857 |
| 20.08.2020 | 31,6375 | 31,6375 | 31,5638 | 31,5638 |
| 23.08.2020 | 33,2638 | 33,2638 | 32,0368 | 33,1161 |
| 24.08.2020 | 33,1161 | 33,4265 | 33,0569 | 33,0569 |
| 25.08.2020 | 32,9682 | 34,7275 | 31,7707 | 31,9333 |
| 26.08.2020 | 31,9333 | 35,1266 | 31,6969 | 34,003 |
| 27.08.2020 | 33,6336 | 33,6482 | 32,0073 | 32,4509 |
| 30.08.2020 | 32,4951 | 32,8352 | 31,9778 | 32,51 |
| 31.08.2020 | 32,4951 | 32,4951 | 31,0167 | 31,1203 |
| 01.09.2020 | 31,2682 | 32,4804 | 30,6028 | 31,2386 |
| 02.09.2020 | 31,7857 | 31,7857 | 28,1191 | 29,8193 |
| 03.09.2020 | 29,8193 | 30,307 | 28,4589 | 29,0504 |
| 06.09.2020 | 29,1984 | 29,553 | 29,0504 | 29,4349 |
| 07.09.2020 | 29,5827 | 32,377 | 29,4497 | 32,377 |
| 08.09.2020 | 32,6726 | 35,6147 | 30,1593 | 31,0462 |
| 09.09.2020 | 31,0462 | 32,155 | 30,307 | 30,8836 |
| 10.09.2020 | 30,9724 | 32,1256 | 29,5236 | 30,9576 |
| 13.09.2020 | 30,854 | 30,8836 | 30,2922 | 30,5142 |
| 14.09.2020 | 30,5585 | 31,5047 | 30,2332 | 31,209 |
| 15.09.2020 | 31,7857 | 34,3282 | 31,5638 | 34,3282 |
| 16.09.2020 | 37,736 | 37,736 | 34,343 | 37,736 |
| 17.09.2020 | 37,736 | 39,547 | 34,89 | 35,5999 |
| 20.09.2020 | 35,8067 | 39,1405 | 32,3179 | 39,1405 |
| 21.09.2020 | 39,9166 | 43,0213 | 37,5882 | 43,0213 |
| 22.09.2020 | 46,939 | 47,3087 | 43,243 | 47,3087 |
| 23.09.2020 | 52,0394 | 52,0394 | 52,0394 | 52,0394 |
| 24.09.2020 | 53,2222 | 57,1399 | 53,2222 | 57,1399 |
| 27.09.2020 | 57,1399 | 62,7209 | 51,7439 | 62,7209 |
| 28.09.2020 | 68,9671 | 68,9671 | 60,6143 | 68,9671 |
| 29.09.2020 | 69,7433 | 69,7433 | 62,0927 | 62,0927 |
| 30.09.2020 | 55,8832 | 55,8832 | 55,8832 | 55,8832 |
| 01.10.2020 | 50,3024 | 51,0047 | 50,3024 | 51,0047 |
| 04.10.2020 | 52,1134 | 56,1052 | 52,1134 | 56,1052 |
| 05.10.2020 | 58,2118 | 58,2488 | 50,5242 | 50,5613 |
| 06.10.2020 | 54,7006 | 54,7006 | 51,7439 | 51,7439 |
| 07.10.2020 | 51,7439 | 51,7439 | 47,3457 | 51,707 |
| 08.10.2020 | 51,7439 | 53,9245 | 50,2656 | 52,7788 |
| 11.10.2020 | 52,7788 | 58,0269 | 50,3024 | 58,0269 |
| 12.10.2020 | 63,5339 | 63,5339 | 53,9984 | 59,4685 |
| 13.10.2020 | 59,4685 | 61,9447 | 56,5855 | 59,8749 |
| 14.10.2020 | 59,8749 | 61,5753 | 56,9182 | 59,8749 |
| 15.10.2020 | 59,1358 | 59,6533 | 56,1792 | 57,6574 |
| 18.10.2020 | 58,3966 | 59,2835 | 57,6574 | 57,6574 |
| 19.10.2020 | 57,6574 | 59,0618 | 54,7745 | 57,2878 |
| 20.10.2020 | 57,2878 | 57,5096 | 54,7745 | 55,2181 |
| 21.10.2020 | 55,1442 | 55,1442 | 52,8525 | 54,4419 |
| 22.10.2020 | 54,4419 | 54,7006 | 51,707 | 52,0394 |
| 25.10.2020 | 52,0394 | 53,9614 | 46,8652 | 51,5961 |
| 26.10.2020 | 50,2284 | 50,9677 | 47,2346 | 50,2656 |
| 27.10.2020 | 50,4872 | 52,4832 | 49,8959 | 51,6698 |
| 29.10.2020 | 51,633 | 51,633 | 47,6782 | 48,1218 |
| 01.11.2020 | 48,1218 | 49,9698 | 46,6064 | 46,7912 |
| 02.11.2020 | 47,3087 | 47,3087 | 42,5408 | 44,3518 |
| 03.11.2020 | 44,315 | 48,4174 | 42,1712 | 48,3805 |
| 04.11.2020 | 48,3805 | 48,9718 | 46,126 | 48,4543 |
| 05.11.2020 | 48,048 | 48,048 | 45,8302 | 46,5693 |
| 08.11.2020 | 46,6433 | 47,3087 | 45,8302 | 46,2738 |
| 09.11.2020 | 46,2738 | 46,2738 | 44,315 | 44,8325 |
| 10.11.2020 | 45,0911 | 47,3087 | 44,315 | 44,9802 |
| 11.11.2020 | 45,2388 | 45,7931 | 43,0213 | 44,278 |
| 12.11.2020 | 44,278 | 44,6847 | 42,5038 | 43,6128 |
| 15.11.2020 | 44,315 | 44,3518 | 41,395 | 41,9863 |
| 16.11.2020 | 41,7647 | 41,7647 | 39,547 | 40,3232 |
| 17.11.2020 | 39,9166 | 39,9166 | 38,0688 | 38,5861 |
| 18.11.2020 | 38,5861 | 41,4689 | 38,5861 | 40,8776 |
| 19.11.2020 | 40,9146 | 41,6908 | 38,4383 | 39,9166 |
| 22.11.2020 | 39,9166 | 40,5079 | 38,5492 | 39,1775 |
| 23.11.2020 | 39,1775 | 40,656 | 38,5492 | 39,4732 |
| 24.11.2020 | 39,4732 | 39,7689 | 38,032 | 38,2536 |
| 25.11.2020 | 38,8079 | 38,8079 | 36,9599 | 37,2555 |
| 26.11.2020 | 37,3295 | 40,9516 | 36,265 | 40,9516 |
| 29.11.2020 | 40,9516 | 42,8734 | 38,697 | 40,8776 |
| 30.11.2020 | 41,1733 | 42,0232 | 39,8427 | 40,471 |
| 01.12.2020 | 40,656 | 44,4998 | 40,2862 | 44,4998 |
| 02.12.2020 | 44,4998 | 48,9348 | 42,6518 | 48,9348 |
| 03.12.2020 | 48,9348 | 50,2656 | 45,5716 | 46,2738 |
| 06.12.2020 | 44,4259 | 45,8302 | 43,6128 | 44,2411 |
| 07.12.2020 | 44,1301 | 47,2716 | 43,7605 | 46,4216 |
| 08.12.2020 | 46,4585 | 47,6042 | 44,7955 | 45,4606 |
| 09.12.2020 | 46,1999 | 46,3476 | 44,278 | 44,5366 |
| 10.12.2020 | 44,5366 | 48,9718 | 43,6128 | 48,9718 |
| 13.12.2020 | 50,2656 | 51,3003 | 46,7541 | 51,3003 |
| 14.12.2020 | 50,6352 | 51,0047 | 48,1218 | 48,7872 |
| 15.12.2020 | 49,4522 | 50,1545 | 47,0869 | 47,4565 |
| 16.12.2020 | 47,4565 | 48,7872 | 47,1979 | 47,1979 |
| 17.12.2020 | 47,3087 | 48,3805 | 47,05 | 47,1979 |
| 20.12.2020 | 48,4174 | 48,4174 | 46,1999 | 47,1238 |
| 21.12.2020 | 47,2716 | 49,8589 | 47,2716 | 48,3805 |
| 22.12.2020 | 48,3805 | 50,7828 | 47,9369 | 50,2656 |
| 23.12.2020 | 50,3395 | 51,0785 | 49,0457 | 49,1937 |
| 24.12.2020 | 49,5262 | 50,2284 | 48,1218 | 48,1218 |
| 27.12.2020 | 48,1218 | 49,3045 | 48,1218 | 48,3805 |
| 28.12.2020 | 49,1567 | 49,1567 | 47,974 | 48,4914 |
| 29.12.2020 | 48,7501 | 48,7501 | 47,0131 | 47,5304 |
| 30.12.2020 | 47,5304 | 48,6023 | 46,8652 | 47,9001 |