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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 36,6183
KAPANIŞ 36,576
En Düşük
DÜŞÜK 27,8386
En Yüksek
YÜKSEK 60,3634
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 49,7045 | 51,6928 | 48,6168 | 50,8675 |
| 04.01.2021 | 51,0176 | 55,9316 | 49,367 | 55,9316 |
| 05.01.2021 | 56,2863 | 57,381 | 52,2469 | 52,6244 |
| 06.01.2021 | 52,6244 | 53,4173 | 50,4349 | 50,5105 |
| 07.01.2021 | 50,5105 | 50,5858 | 48,1699 | 48,5095 |
| 10.01.2021 | 48,4341 | 49,3022 | 46,8485 | 47,3771 |
| 11.01.2021 | 47,4149 | 48,8118 | 47,1506 | 47,5282 |
| 12.01.2021 | 48,4341 | 51,4919 | 47,3393 | 49,3779 |
| 13.01.2021 | 49,6044 | 50,2085 | 46,5087 | 47,7545 |
| 14.01.2021 | 47,83 | 48,2453 | 47,0374 | 47,4904 |
| 17.01.2021 | 47,9057 | 49,8308 | 46,8109 | 48,2453 |
| 18.01.2021 | 48,6984 | 52,549 | 48,2831 | 50,8124 |
| 19.01.2021 | 51,7185 | 53,8325 | 51,3031 | 53,1153 |
| 20.01.2021 | 53,606 | 54,361 | 51,19 | 51,3409 |
| 21.01.2021 | 51,3409 | 52,3225 | 50,1707 | 51,2654 |
| 24.01.2021 | 51,7185 | 54,7762 | 51,3786 | 53,757 |
| 25.01.2021 | 53,757 | 54,0213 | 51,4919 | 51,643 |
| 26.01.2021 | 52,0958 | 52,3979 | 47,5659 | 47,9434 |
| 27.01.2021 | 47,7922 | 49,0003 | 45,6783 | 48,6984 |
| 28.01.2021 | 47,5659 | 49,8308 | 47,1884 | 48,1321 |
| 31.01.2021 | 48,2831 | 49,9442 | 47,4904 | 48,6608 |
| 01.02.2021 | 48,7362 | 51,2278 | 48,623 | 50,9635 |
| 02.02.2021 | 51,001 | 51,9448 | 49,6799 | 50,2085 |
| 03.02.2021 | 50,2085 | 50,699 | 49,5289 | 49,7555 |
| 04.02.2021 | 50,3596 | 52,2469 | 49,4534 | 49,6799 |
| 07.02.2021 | 50,7368 | 52,0204 | 50,2085 | 50,5858 |
| 08.02.2021 | 50,7368 | 52,0204 | 49,4912 | 50,2461 |
| 09.02.2021 | 50,5858 | 50,9635 | 49,9064 | 50,2839 |
| 10.02.2021 | 50,3596 | 53,9457 | 49,8308 | 51,3031 |
| 11.02.2021 | 51,3409 | 56,3994 | 51,3409 | 53,757 |
| 14.02.2021 | 54,3986 | 58,8156 | 54,3986 | 57,381 |
| 15.02.2021 | 58,8911 | 60,3634 | 54,0591 | 55,1159 |
| 16.02.2021 | 55,6445 | 55,9465 | 52,8887 | 52,9266 |
| 17.02.2021 | 53,0019 | 54,7762 | 51,9448 | 52,3603 |
| 18.02.2021 | 52,3979 | 53,5682 | 51,7563 | 52,3225 |
| 21.02.2021 | 53,0775 | 53,4927 | 50,4349 | 51,1145 |
| 22.02.2021 | 51,7185 | 51,7185 | 46,8109 | 48,1699 |
| 23.02.2021 | 48,1699 | 49,3401 | 45,9426 | 47,1506 |
| 24.02.2021 | 47,9057 | 49,3022 | 44,5836 | 46,471 |
| 25.02.2021 | 44,8478 | 46,8109 | 42,6583 | 45,6783 |
| 28.02.2021 | 46,4333 | 48,0943 | 45,9048 | 47,5659 |
| 01.03.2021 | 47,9434 | 48,3209 | 46,4333 | 46,8109 |
| 02.03.2021 | 46,8109 | 47,2639 | 45,3384 | 45,6026 |
| 03.03.2021 | 45,8295 | 46,0558 | 43,5643 | 45,1876 |
| 04.03.2021 | 45,0366 | 45,9426 | 44,2438 | 45,9426 |
| 07.03.2021 | 46,0558 | 46,9619 | 45,4141 | 45,9048 |
| 08.03.2021 | 45,7538 | 46,0558 | 44,0549 | 44,9989 |
| 09.03.2021 | 44,2438 | 45,3762 | 43,451 | 44,5459 |
| 10.03.2021 | 44,2438 | 45,3762 | 43,753 | 45,2254 |
| 11.03.2021 | 44,3948 | 44,3948 | 43,1113 | 43,8663 |
| 14.03.2021 | 43,602 | 44,4703 | 42,1676 | 43,5266 |
| 15.03.2021 | 43,6776 | 47,1884 | 43,0357 | 44,9989 |
| 16.03.2021 | 44,6968 | 45,9048 | 43,2999 | 43,753 |
| 17.03.2021 | 43,4134 | 46,7353 | 43,3756 | 45,2631 |
| 18.03.2021 | 45,2254 | 45,2631 | 42,5827 | 42,5827 |
| 21.03.2021 | 38,921 | 41,1104 | 38,3546 | 38,3546 |
| 22.03.2021 | 36,9957 | 41,1104 | 35,1837 | 39,2609 |
| 23.03.2021 | 39,2609 | 41,6767 | 39,2609 | 40,9973 |
| 24.03.2021 | 41,5636 | 43,6398 | 41,1481 | 42,1299 |
| 25.03.2021 | 42,6583 | 43,3377 | 40,6199 | 41,3748 |
| 28.03.2021 | 41,3748 | 42,4695 | 40,7331 | 40,7708 |
| 29.03.2021 | 41,1481 | 41,1481 | 38,7322 | 40,0912 |
| 30.03.2021 | 40,129 | 40,4687 | 39,4117 | 39,5629 |
| 31.03.2021 | 39,8647 | 39,8647 | 38,921 | 39,6382 |
| 01.04.2021 | 39,6382 | 40,1668 | 39,0719 | 39,7138 |
| 04.04.2021 | 39,7138 | 39,7138 | 39,0342 | 39,1097 |
| 05.04.2021 | 39,2609 | 39,3363 | 38,6566 | 38,7322 |
| 06.04.2021 | 39,1097 | 39,1852 | 38,0904 | 39,1852 |
| 07.04.2021 | 39,1852 | 39,2609 | 38,3546 | 39,1097 |
| 08.04.2021 | 39,1097 | 39,1097 | 37,2827 | 37,373 |
| 11.04.2021 | 37,2977 | 37,6753 | 35,4857 | 35,7726 |
| 12.04.2021 | 35,8933 | 36,5576 | 33,0696 | 34,2473 |
| 13.04.2021 | 34,2626 | 37,5996 | 34,2626 | 36,9655 |
| 14.04.2021 | 36,5427 | 36,9806 | 34,7307 | 35,6669 |
| 15.04.2021 | 35,6669 | 38,7322 | 34,7307 | 37,7506 |
| 18.04.2021 | 37,9772 | 37,9772 | 35,8632 | 36,2255 |
| 19.04.2021 | 37,4032 | 37,4032 | 34,7307 | 35,244 |
| 20.04.2021 | 34,8062 | 35,2139 | 31,7408 | 33,0546 |
| 21.04.2021 | 33,2508 | 34,8364 | 29,7626 | 34,8364 |
| 25.04.2021 | 32,3374 | 36,7124 | 31,4501 | 36,7124 |
| 26.04.2021 | 36,7124 | 40,2467 | 35,0309 | 40,2467 |
| 27.04.2021 | 39,7017 | 40,2078 | 37,7557 | 39,3514 |
| 28.04.2021 | 38,9231 | 39,3514 | 36,9771 | 38,1759 |
| 29.04.2021 | 34,4236 | 38,1448 | 34,4236 | 37,3507 |
| 02.05.2021 | 37,2106 | 38,1448 | 36,65 | 37,304 |
| 03.05.2021 | 37,304 | 37,6621 | 36,6192 | 36,8837 |
| 04.05.2021 | 36,8837 | 36,8837 | 35,8873 | 36,4632 |
| 05.05.2021 | 36,4632 | 36,9771 | 35,4046 | 36,0118 |
| 06.05.2021 | 36,0118 | 39,5848 | 35,8249 | 37,2885 |
| 09.05.2021 | 37,304 | 37,304 | 35,856 | 36,6192 |
| 10.05.2021 | 36,2141 | 36,4166 | 35,498 | 36,1674 |
| 11.05.2021 | 36,1674 | 36,6192 | 35,8094 | 36,1208 |
| 16.05.2021 | 37,304 | 37,304 | 36,1208 | 36,1364 |
| 17.05.2021 | 36,1674 | 36,4945 | 35,498 | 35,8873 |
| 19.05.2021 | 35,7315 | 35,8094 | 34,8286 | 34,8286 |
| 20.05.2021 | 34,8286 | 35,4046 | 34,8131 | 35,4046 |
| 23.05.2021 | 35,498 | 35,7938 | 33,8633 | 34,7662 |
| 24.05.2021 | 34,7662 | 34,7817 | 32,6954 | 32,6954 |
| 25.05.2021 | 32,6954 | 35,9651 | 31,9326 | 33,3184 |
| 26.05.2021 | 33,3184 | 33,3184 | 32,3842 | 32,9447 |
| 27.05.2021 | 32,6176 | 32,6176 | 31,559 | 32,3685 |
| 30.05.2021 | 31,6213 | 32,2908 | 31,4188 | 31,9014 |
| 31.05.2021 | 31,528 | 32,5866 | 31,232 | 31,4344 |
| 01.06.2021 | 31,4344 | 32,2283 | 31,2787 | 31,6213 |
| 02.06.2021 | 31,3722 | 32,7266 | 31,2942 | 32,4776 |
| 03.06.2021 | 32,4776 | 33,4584 | 31,7613 | 33,3184 |
| 06.06.2021 | 33,3184 | 36,2919 | 33,3184 | 34,953 |
| 07.06.2021 | 34,595 | 35,3113 | 34,2991 | 34,7974 |
| 08.06.2021 | 34,7974 | 35,0932 | 33,4895 | 34,0812 |
| 09.06.2021 | 34,0812 | 34,8753 | 33,3962 | 34,2368 |
| 10.06.2021 | 34,2212 | 34,7817 | 33,6608 | 34,0812 |
| 13.06.2021 | 35,0309 | 35,7315 | 34,0812 | 34,4859 |
| 14.06.2021 | 35,0309 | 35,389 | 33,1159 | 33,7542 |
| 15.06.2021 | 33,4739 | 33,6764 | 31,9482 | 32,0727 |
| 16.06.2021 | 31,917 | 33,0847 | 31,8236 | 32,3842 |
| 17.06.2021 | 32,2751 | 33,2404 | 31,8704 | 32,6954 |
| 20.06.2021 | 32,3842 | 32,6954 | 31,528 | 31,8081 |
| 21.06.2021 | 32,135 | 32,2908 | 31,5123 | 32,026 |
| 22.06.2021 | 32,0572 | 33,4739 | 31,917 | 32,8356 |
| 23.06.2021 | 32,7578 | 33,2404 | 32,3063 | 32,7734 |
| 24.06.2021 | 32,7578 | 34,2526 | 32,3219 | 33,4739 |
| 27.06.2021 | 33,4739 | 33,4739 | 32,3374 | 32,3374 |
| 28.06.2021 | 32,0883 | 32,8356 | 31,1541 | 32,2283 |
| 29.06.2021 | 32,2283 | 32,2283 | 31,4655 | 31,9014 |
| 30.06.2021 | 31,917 | 32,3374 | 31,8704 | 32,244 |
| 01.07.2021 | 32,0727 | 32,4931 | 31,8547 | 32,3842 |
| 04.07.2021 | 32,4621 | 32,8512 | 32,4621 | 32,82 |
| 05.07.2021 | 32,82 | 33,4739 | 31,4966 | 33,038 |
| 06.07.2021 | 31,9482 | 33,0069 | 31,9482 | 32,5555 |
| 07.07.2021 | 32,3842 | 32,5398 | 31,1541 | 31,9482 |
| 08.07.2021 | 31,8858 | 32,135 | 31,6057 | 31,9949 |
| 11.07.2021 | 31,6836 | 32,2283 | 30,1422 | 30,9829 |
| 12.07.2021 | 30,8271 | 31,123 | 29,9086 | 30,2044 |
| 13.07.2021 | 30,1889 | 30,9206 | 29,2858 | 30,3601 |
| 15.07.2021 | 30,5157 | 31,5123 | 30,1422 | 31,4033 |
| 18.07.2021 | 31,1386 | 33,4739 | 31,123 | 32,135 |
| 25.07.2021 | 31,4811 | 31,7925 | 30,0487 | 31,123 |
| 26.07.2021 | 31,1386 | 31,1386 | 30,5003 | 30,7338 |
| 27.07.2021 | 30,7338 | 31,4344 | 30,3757 | 30,5781 |
| 28.07.2021 | 30,7494 | 31,5123 | 30,5781 | 31,0608 |
| 29.07.2021 | 31,0295 | 31,123 | 30,7651 | 31,0608 |
| 01.08.2021 | 31,1386 | 31,2165 | 30,7182 | 30,9051 |
| 02.08.2021 | 31,014 | 31,1386 | 30,7651 | 31,0295 |
| 03.08.2021 | 31,1386 | 31,2632 | 30,8271 | 31,0608 |
| 04.08.2021 | 31,0764 | 31,3877 | 30,9051 | 31,1075 |
| 05.08.2021 | 31,1386 | 31,8081 | 30,9674 | 31,1853 |
| 08.08.2021 | 31,1853 | 31,4501 | 30,8115 | 31,1541 |
| 09.08.2021 | 31,1541 | 31,5123 | 30,9829 | 31,0608 |
| 10.08.2021 | 31,1075 | 31,1075 | 30,5469 | 30,6093 |
| 11.08.2021 | 29,9709 | 30,9051 | 29,9709 | 30,7338 |
| 12.08.2021 | 30,3601 | 31,4344 | 30,3601 | 30,8115 |
| 15.08.2021 | 30,8115 | 31,123 | 29,9552 | 30,5938 |
| 16.08.2021 | 30,5003 | 30,5003 | 30,1576 | 30,3444 |
| 17.08.2021 | 30,3444 | 30,5938 | 30,1733 | 30,2667 |
| 18.08.2021 | 30,3601 | 31,2165 | 29,8152 | 31,123 |
| 19.08.2021 | 31,1386 | 31,2165 | 30,5626 | 30,8271 |
| 22.08.2021 | 30,8271 | 31,1386 | 30,7651 | 30,8583 |
| 23.08.2021 | 31,1414 | 31,2986 | 30,6696 | 31,2041 |
| 24.08.2021 | 31,2041 | 31,22 | 30,5908 | 30,5908 |
| 25.08.2021 | 30,5593 | 30,6851 | 30,2763 | 30,2763 |
| 26.08.2021 | 30,6224 | 30,6224 | 29,8674 | 30,2134 |
| 30.08.2021 | 30,2134 | 30,5593 | 30,0403 | 30,4808 |
| 31.08.2021 | 30,2921 | 30,638 | 30,2763 | 30,3707 |
| 01.09.2021 | 30,528 | 30,5751 | 30,2763 | 30,528 |
| 02.09.2021 | 30,528 | 31,4087 | 30,2134 | 31,3457 |
| 05.09.2021 | 31,5502 | 33,4375 | 31,5502 | 32,9028 |
| 06.09.2021 | 32,9028 | 33,0286 | 31,8805 | 32,2423 |
| 07.09.2021 | 32,2423 | 32,2423 | 31,1571 | 31,3457 |
| 08.09.2021 | 31,4558 | 31,4558 | 30,8268 | 31,2041 |
| 09.09.2021 | 31,3615 | 31,3773 | 30,7167 | 31,1414 |
| 12.09.2021 | 31,1414 | 31,1414 | 30,6851 | 30,7482 |
| 13.09.2021 | 30,7482 | 31,047 | 30,3548 | 30,6851 |
| 14.09.2021 | 30,6696 | 31,0313 | 30,4335 | 30,4335 |
| 15.09.2021 | 30,6696 | 30,8268 | 30,3864 | 30,4178 |
| 16.09.2021 | 30,4178 | 30,5908 | 29,9932 | 30,0561 |
| 19.09.2021 | 29,8988 | 30,0561 | 29,1438 | 29,2069 |
| 20.09.2021 | 29,49 | 29,6629 | 29,0966 | 29,2225 |
| 21.09.2021 | 29,49 | 29,7101 | 29,0336 | 29,427 |
| 22.09.2021 | 29,427 | 29,6786 | 29,0811 | 29,1596 |
| 23.09.2021 | 29,1438 | 29,4742 | 29,0496 | 29,1753 |
| 26.09.2021 | 29,1753 | 29,49 | 27,9014 | 28,9866 |
| 27.09.2021 | 28,971 | 29,537 | 28,5619 | 29,0811 |
| 28.09.2021 | 28,7506 | 29,1753 | 28,5462 | 28,7194 |
| 29.09.2021 | 28,9238 | 28,9551 | 28,3417 | 28,9395 |
| 30.09.2021 | 28,7035 | 28,8921 | 28,3105 | 28,6407 |
| 03.10.2021 | 28,6407 | 29,0811 | 28,4676 | 29,0024 |
| 04.10.2021 | 29,0811 | 29,0811 | 28,4676 | 28,971 |
| 05.10.2021 | 28,9551 | 28,9551 | 28,4831 | 28,7822 |
| 06.10.2021 | 28,8921 | 29,6943 | 28,735 | 29,0336 |
| 07.10.2021 | 29,4427 | 29,4427 | 28,6248 | 28,8293 |
| 10.10.2021 | 28,8608 | 28,971 | 28,4831 | 28,8921 |
| 11.10.2021 | 28,8921 | 28,8921 | 28,3105 | 28,5148 |
| 12.10.2021 | 28,4676 | 28,6248 | 28,2946 | 28,3731 |
| 13.10.2021 | 28,3105 | 28,4362 | 28,0901 | 28,3105 |
| 14.10.2021 | 28,3105 | 28,7035 | 27,8386 | 28,2317 |
| 17.10.2021 | 28,3105 | 28,4362 | 28,153 | 28,4362 |
| 18.10.2021 | 28,4362 | 28,971 | 28,2946 | 28,8293 |
| 19.10.2021 | 28,8765 | 28,8921 | 28,4676 | 28,6248 |
| 20.10.2021 | 28,6248 | 28,8136 | 28,4046 | 28,6248 |
| 21.10.2021 | 28,6248 | 28,7506 | 28,4519 | 28,6563 |
| 24.10.2021 | 28,6248 | 28,8136 | 28,4676 | 28,6407 |
| 25.10.2021 | 28,7822 | 31,5031 | 28,5619 | 31,5031 |
| 26.10.2021 | 31,4558 | 31,4558 | 29,8988 | 30,2763 |
| 27.10.2021 | 30,4651 | 30,4651 | 29,7259 | 30,2763 |
| 31.10.2021 | 30,3076 | 30,3076 | 29,427 | 29,6943 |
| 01.11.2021 | 29,647 | 29,9618 | 29,2539 | 29,3169 |
| 02.11.2021 | 29,7101 | 29,7101 | 28,5148 | 28,8136 |
| 03.11.2021 | 29,0966 | 30,6538 | 28,8608 | 29,9303 |
| 04.11.2021 | 29,7101 | 30,5908 | 29,4427 | 30,5908 |
| 07.11.2021 | 30,5122 | 30,6696 | 30,2921 | 30,4492 |
| 08.11.2021 | 29,8988 | 30,4335 | 29,647 | 29,773 |
| 09.11.2021 | 29,8831 | 30,1976 | 29,5056 | 30,0876 |
| 10.11.2021 | 29,8831 | 31,2829 | 29,647 | 30,3864 |
| 11.11.2021 | 30,7324 | 31,3615 | 30,1976 | 31,2986 |
| 14.11.2021 | 31,3457 | 32,0851 | 30,9527 | 30,9527 |
| 15.11.2021 | 31,33 | 31,3615 | 30,1189 | 30,3864 |
| 16.11.2021 | 30,7122 | 30,7122 | 30,4418 | 30,6168 |
| 17.11.2021 | 30,6168 | 30,9506 | 30,4737 | 30,9506 |
| 18.11.2021 | 30,8393 | 31,1731 | 30,3623 | 30,7758 |
| 21.11.2021 | 30,8075 | 32,1747 | 30,8075 | 32,095 |
| 22.11.2021 | 32,0792 | 32,0792 | 31,0142 | 31,3321 |
| 23.11.2021 | 31,3321 | 32,5084 | 31,3321 | 32,0315 |
| 24.11.2021 | 32,0315 | 32,0315 | 31,7931 | 31,809 |
| 25.11.2021 | 31,8725 | 31,968 | 31,507 | 31,507 |
| 28.11.2021 | 31,507 | 31,507 | 30,6803 | 31,0777 |
| 29.11.2021 | 31,0777 | 31,6342 | 30,8393 | 31,4753 |
| 30.11.2021 | 31,5229 | 34,5751 | 31,5229 | 33,5894 |
| 01.12.2021 | 33,5894 | 36,4507 | 32,6674 | 34,8611 |
| 02.12.2021 | 34,8611 | 35,6083 | 34,3684 | 34,4318 |
| 05.12.2021 | 34,4318 | 36,4031 | 34,4318 | 36,0215 |
| 06.12.2021 | 35,8467 | 35,9262 | 34,6544 | 35,5287 |
| 07.12.2021 | 35,5287 | 36,0215 | 35,1314 | 35,5446 |
| 08.12.2021 | 35,6719 | 36,9913 | 35,2585 | 36,7369 |
| 09.12.2021 | 36,8798 | 40,3773 | 36,4031 | 40,3773 |
| 12.12.2021 | 40,5361 | 44,3912 | 40,4567 | 44,2718 |
| 13.12.2021 | 43,7155 | 47,2524 | 41,7285 | 43,795 |
| 14.12.2021 | 42,9207 | 43,3975 | 40,8541 | 42,3643 |
| 15.12.2021 | 42,5234 | 42,9207 | 40,9336 | 42,1258 |
| 16.12.2021 | 42,1258 | 43,1195 | 37,9132 | 37,9132 |
| 19.12.2021 | 34,1298 | 37,5636 | 34,1298 | 35,2585 |
| 20.12.2021 | 37,516 | 37,945 | 34,3206 | 34,7815 |
| 21.12.2021 | 34,7658 | 36,276 | 34,3842 | 35,4176 |
| 22.12.2021 | 35,4176 | 36,26 | 34,7815 | 34,8135 |
| 23.12.2021 | 34,9725 | 35,5766 | 34,8293 | 35,179 |
| 26.12.2021 | 35,2428 | 35,7671 | 34,8293 | 35,497 |
| 27.12.2021 | 35,497 | 35,497 | 33,9074 | 34,6069 |
| 28.12.2021 | 34,5751 | 34,5751 | 33,3827 | 34,1776 |
| 29.12.2021 | 34,098 | 34,6544 | 33,3827 | 33,812 |
| 30.12.2021 | 33,6372 | 34,6069 | 33,5894 | 34,4001 |