AKMGY
AKMERKEZ GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
18:10:00
276.25 ₺
+8.000 (%+2.98)
Önceki Kapanış: 276.25·
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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 36,0785
KAPANIŞ 36,0369
En Düşük
DÜŞÜK 27,4282
En Yüksek
YÜKSEK 59,4735
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 48,9718 | 50,9308 | 47,9001 | 50,1176 |
| 04.01.2021 | 50,2656 | 55,1072 | 48,6393 | 55,1072 |
| 05.01.2021 | 55,4566 | 56,5352 | 51,4768 | 51,8487 |
| 06.01.2021 | 51,8487 | 52,6299 | 49,6914 | 49,7659 |
| 07.01.2021 | 49,7659 | 49,8401 | 47,4598 | 47,7945 |
| 10.01.2021 | 47,7202 | 48,5755 | 46,1579 | 46,6787 |
| 11.01.2021 | 46,7159 | 48,0922 | 46,4555 | 46,8276 |
| 12.01.2021 | 47,7202 | 50,7329 | 46,6414 | 48,65 |
| 13.01.2021 | 48,8732 | 49,4683 | 45,8231 | 47,0506 |
| 14.01.2021 | 47,125 | 47,5341 | 46,344 | 46,7903 |
| 17.01.2021 | 47,1995 | 49,0963 | 46,1209 | 47,5341 |
| 18.01.2021 | 47,9805 | 51,7744 | 47,5714 | 50,0634 |
| 19.01.2021 | 50,9561 | 53,0389 | 50,5469 | 52,3323 |
| 20.01.2021 | 52,8158 | 53,5597 | 50,4354 | 50,5841 |
| 21.01.2021 | 50,5841 | 51,5512 | 49,4311 | 50,5097 |
| 24.01.2021 | 50,9561 | 53,9687 | 50,6213 | 52,9645 |
| 25.01.2021 | 52,9645 | 53,225 | 50,7329 | 50,8817 |
| 26.01.2021 | 51,3279 | 51,6255 | 46,8647 | 47,2366 |
| 27.01.2021 | 47,0877 | 48,278 | 45,005 | 47,9805 |
| 28.01.2021 | 46,8647 | 49,0963 | 46,4927 | 47,4226 |
| 31.01.2021 | 47,5714 | 49,208 | 46,7903 | 47,9434 |
| 01.02.2021 | 48,0177 | 50,4727 | 47,9063 | 50,2122 |
| 02.02.2021 | 50,2492 | 51,1791 | 48,9476 | 49,4683 |
| 03.02.2021 | 49,4683 | 49,9517 | 48,7988 | 49,0221 |
| 04.02.2021 | 49,6172 | 51,4768 | 48,7244 | 48,9476 |
| 07.02.2021 | 49,9889 | 51,2536 | 49,4683 | 49,8401 |
| 08.02.2021 | 49,9889 | 51,2536 | 48,7616 | 49,5054 |
| 09.02.2021 | 49,8401 | 50,2122 | 49,1708 | 49,5426 |
| 10.02.2021 | 49,6172 | 53,1505 | 49,0963 | 50,5469 |
| 11.02.2021 | 50,5841 | 55,568 | 50,5841 | 52,9645 |
| 14.02.2021 | 53,5968 | 57,9486 | 53,5968 | 56,5352 |
| 15.02.2021 | 58,0229 | 59,4735 | 53,2622 | 54,3035 |
| 16.02.2021 | 54,8243 | 55,1217 | 52,1091 | 52,1464 |
| 17.02.2021 | 52,2206 | 53,9687 | 51,1791 | 51,5884 |
| 18.02.2021 | 51,6255 | 52,7786 | 50,9933 | 51,5512 |
| 21.02.2021 | 52,295 | 52,7042 | 49,6914 | 50,361 |
| 22.02.2021 | 50,9561 | 50,9561 | 46,1209 | 47,4598 |
| 23.02.2021 | 47,4598 | 48,6128 | 45,2653 | 46,4555 |
| 24.02.2021 | 47,1995 | 48,5755 | 43,9264 | 45,7859 |
| 25.02.2021 | 44,1867 | 46,1209 | 42,0295 | 45,005 |
| 28.02.2021 | 45,7488 | 47,3853 | 45,2281 | 46,8647 |
| 01.03.2021 | 47,2366 | 47,6086 | 45,7488 | 46,1209 |
| 02.03.2021 | 46,1209 | 46,5671 | 44,6701 | 44,9304 |
| 03.03.2021 | 45,1539 | 45,3769 | 42,9221 | 44,5215 |
| 04.03.2021 | 44,3727 | 45,2653 | 43,5916 | 45,2653 |
| 07.03.2021 | 45,3769 | 46,2697 | 44,7447 | 45,2281 |
| 08.03.2021 | 45,0793 | 45,3769 | 43,4055 | 44,3355 |
| 09.03.2021 | 43,5916 | 44,7073 | 42,8105 | 43,8892 |
| 10.03.2021 | 43,5916 | 44,7073 | 43,108 | 44,5587 |
| 11.03.2021 | 43,7403 | 43,7403 | 42,4758 | 43,2197 |
| 14.03.2021 | 42,9592 | 43,8147 | 41,546 | 42,8849 |
| 15.03.2021 | 43,0337 | 46,4927 | 42,4013 | 44,3355 |
| 16.03.2021 | 44,0379 | 45,2281 | 42,6616 | 43,108 |
| 17.03.2021 | 42,7735 | 46,0464 | 42,7362 | 44,5959 |
| 18.03.2021 | 44,5587 | 44,5959 | 41,955 | 41,955 |
| 21.03.2021 | 38,3473 | 40,5044 | 37,7893 | 37,7893 |
| 22.03.2021 | 36,4503 | 40,5044 | 34,6651 | 38,6821 |
| 23.03.2021 | 38,6821 | 41,0623 | 38,6821 | 40,393 |
| 24.03.2021 | 40,9509 | 42,9965 | 40,5416 | 41,5088 |
| 25.03.2021 | 42,0295 | 42,6989 | 40,0212 | 40,7649 |
| 28.03.2021 | 40,7649 | 41,8435 | 40,1326 | 40,1698 |
| 29.03.2021 | 40,5416 | 40,5416 | 38,1612 | 39,5002 |
| 30.03.2021 | 39,5374 | 39,8722 | 38,8307 | 38,9797 |
| 31.03.2021 | 39,277 | 39,277 | 38,3473 | 39,0539 |
| 01.04.2021 | 39,0539 | 39,5747 | 38,496 | 39,1284 |
| 04.04.2021 | 39,1284 | 39,1284 | 38,4588 | 38,5332 |
| 05.04.2021 | 38,6821 | 38,7564 | 38,0868 | 38,1612 |
| 06.04.2021 | 38,5332 | 38,6075 | 37,5289 | 38,6075 |
| 07.04.2021 | 38,6075 | 38,6821 | 37,7893 | 38,5332 |
| 08.04.2021 | 38,5332 | 38,5332 | 36,7331 | 36,8221 |
| 11.04.2021 | 36,7479 | 37,1199 | 34,9627 | 35,2453 |
| 12.04.2021 | 35,3642 | 36,0187 | 32,5821 | 33,7424 |
| 13.04.2021 | 33,7575 | 37,0454 | 33,7575 | 36,4205 |
| 14.04.2021 | 36,004 | 36,4354 | 34,2188 | 35,1411 |
| 15.04.2021 | 35,1411 | 38,1612 | 34,2188 | 37,1941 |
| 18.04.2021 | 37,4174 | 37,4174 | 35,3345 | 35,6915 |
| 19.04.2021 | 36,8519 | 36,8519 | 34,2188 | 34,7245 |
| 20.04.2021 | 34,2931 | 34,6948 | 31,2729 | 32,5674 |
| 21.04.2021 | 32,7606 | 34,3228 | 29,3238 | 34,3228 |
| 25.04.2021 | 31,8607 | 36,1712 | 30,9864 | 36,1712 |
| 26.04.2021 | 36,1712 | 39,6534 | 34,5145 | 39,6534 |
| 27.04.2021 | 39,1165 | 39,6151 | 37,1991 | 38,7713 |
| 28.04.2021 | 38,3494 | 38,7713 | 36,432 | 37,6132 |
| 29.04.2021 | 33,9162 | 37,5825 | 33,9162 | 36,8001 |
| 02.05.2021 | 36,662 | 37,5825 | 36,1098 | 36,7541 |
| 03.05.2021 | 36,7541 | 37,1069 | 36,0794 | 36,34 |
| 04.05.2021 | 36,34 | 36,34 | 35,3582 | 35,9257 |
| 05.05.2021 | 35,9257 | 36,432 | 34,8827 | 35,481 |
| 06.05.2021 | 35,481 | 39,0013 | 35,2968 | 36,7388 |
| 09.05.2021 | 36,7541 | 36,7541 | 35,3274 | 36,0794 |
| 10.05.2021 | 35,6803 | 35,8798 | 34,9747 | 35,6342 |
| 11.05.2021 | 35,6342 | 36,0794 | 35,2816 | 35,5883 |
| 16.05.2021 | 36,7541 | 36,7541 | 35,5883 | 35,6037 |
| 17.05.2021 | 35,6342 | 35,9565 | 34,9747 | 35,3582 |
| 19.05.2021 | 35,2048 | 35,2816 | 34,3152 | 34,3152 |
| 20.05.2021 | 34,3152 | 34,8827 | 34,2999 | 34,8827 |
| 23.05.2021 | 34,9747 | 35,2661 | 33,3641 | 34,2537 |
| 24.05.2021 | 34,2537 | 34,269 | 32,2135 | 32,2135 |
| 25.05.2021 | 32,2135 | 35,4349 | 31,4619 | 32,8272 |
| 26.05.2021 | 32,8272 | 32,8272 | 31,9068 | 32,459 |
| 27.05.2021 | 32,1368 | 32,1368 | 31,0938 | 31,8913 |
| 30.05.2021 | 31,1551 | 31,8148 | 30,9556 | 31,4311 |
| 31.05.2021 | 31,0632 | 32,1062 | 30,7716 | 30,971 |
| 01.06.2021 | 30,971 | 31,7533 | 30,8177 | 31,1551 |
| 02.06.2021 | 30,9098 | 32,2442 | 30,8329 | 31,9988 |
| 03.06.2021 | 31,9988 | 32,9652 | 31,2931 | 32,8272 |
| 06.06.2021 | 32,8272 | 35,7569 | 32,8272 | 34,4378 |
| 07.06.2021 | 34,0851 | 34,7907 | 33,7935 | 34,2845 |
| 08.06.2021 | 34,2845 | 34,5759 | 32,9958 | 33,5788 |
| 09.06.2021 | 33,5788 | 34,3612 | 32,9039 | 33,7321 |
| 10.06.2021 | 33,7168 | 34,269 | 33,1646 | 33,5788 |
| 13.06.2021 | 34,5145 | 35,2048 | 33,5788 | 33,9776 |
| 14.06.2021 | 34,5145 | 34,8673 | 32,6277 | 33,2566 |
| 15.06.2021 | 32,9805 | 33,18 | 31,4773 | 31,5999 |
| 16.06.2021 | 31,4465 | 32,597 | 31,3545 | 31,9068 |
| 17.06.2021 | 31,7993 | 32,7504 | 31,4006 | 32,2135 |
| 20.06.2021 | 31,9068 | 32,2135 | 31,0632 | 31,3392 |
| 21.06.2021 | 31,6613 | 31,8148 | 31,0478 | 31,5539 |
| 22.06.2021 | 31,5847 | 32,9805 | 31,4465 | 32,3516 |
| 23.06.2021 | 32,2749 | 32,7504 | 31,83 | 32,2902 |
| 24.06.2021 | 32,2749 | 33,7477 | 31,8455 | 32,9805 |
| 27.06.2021 | 32,9805 | 32,9805 | 31,8607 | 31,8607 |
| 28.06.2021 | 31,6153 | 32,3516 | 30,6948 | 31,7533 |
| 29.06.2021 | 31,7533 | 31,7533 | 31,0017 | 31,4311 |
| 30.06.2021 | 31,4465 | 31,8607 | 31,4006 | 31,7687 |
| 01.07.2021 | 31,5999 | 32,0142 | 31,3852 | 31,9068 |
| 04.07.2021 | 31,9836 | 32,3669 | 31,9836 | 32,3362 |
| 05.07.2021 | 32,3362 | 32,9805 | 31,0323 | 32,551 |
| 06.07.2021 | 31,4773 | 32,5203 | 31,4773 | 32,0756 |
| 07.07.2021 | 31,9068 | 32,0601 | 30,6948 | 31,4773 |
| 08.07.2021 | 31,4158 | 31,6613 | 31,1398 | 31,5232 |
| 11.07.2021 | 31,2166 | 31,7533 | 29,6979 | 30,5261 |
| 12.07.2021 | 30,3727 | 30,6642 | 29,4677 | 29,7591 |
| 13.07.2021 | 29,7439 | 30,4648 | 28,8541 | 29,9126 |
| 15.07.2021 | 30,0659 | 31,0478 | 29,6979 | 30,9404 |
| 18.07.2021 | 30,6796 | 32,9805 | 30,6642 | 31,6613 |
| 25.07.2021 | 31,0171 | 31,3238 | 29,6058 | 30,6642 |
| 26.07.2021 | 30,6796 | 30,6796 | 30,0507 | 30,2808 |
| 27.07.2021 | 30,2808 | 30,971 | 29,9279 | 30,1273 |
| 28.07.2021 | 30,2961 | 31,0478 | 30,1273 | 30,6029 |
| 29.07.2021 | 30,5721 | 30,6642 | 30,3116 | 30,6029 |
| 01.08.2021 | 30,6796 | 30,7563 | 30,2654 | 30,4496 |
| 02.08.2021 | 30,5568 | 30,6796 | 30,3116 | 30,5721 |
| 03.08.2021 | 30,6796 | 30,8023 | 30,3727 | 30,6029 |
| 04.08.2021 | 30,6183 | 30,925 | 30,4496 | 30,649 |
| 05.08.2021 | 30,6796 | 31,3392 | 30,5109 | 30,7256 |
| 08.08.2021 | 30,7256 | 30,9864 | 30,3573 | 30,6948 |
| 09.08.2021 | 30,6948 | 31,0478 | 30,5261 | 30,6029 |
| 10.08.2021 | 30,649 | 30,649 | 30,0966 | 30,1581 |
| 11.08.2021 | 29,5291 | 30,4496 | 29,5291 | 30,2808 |
| 12.08.2021 | 29,9126 | 30,971 | 29,9126 | 30,3573 |
| 15.08.2021 | 30,3573 | 30,6642 | 29,5137 | 30,1428 |
| 16.08.2021 | 30,0507 | 30,0507 | 29,7131 | 29,8971 |
| 17.08.2021 | 29,8971 | 30,1428 | 29,7285 | 29,8205 |
| 18.08.2021 | 29,9126 | 30,7563 | 29,3757 | 30,6642 |
| 19.08.2021 | 30,6796 | 30,7563 | 30,1121 | 30,3727 |
| 22.08.2021 | 30,3727 | 30,6796 | 30,3116 | 30,4034 |
| 23.08.2021 | 30,6823 | 30,8373 | 30,2175 | 30,7441 |
| 24.08.2021 | 30,7441 | 30,7597 | 30,1398 | 30,1398 |
| 25.08.2021 | 30,1088 | 30,2328 | 29,83 | 29,83 |
| 26.08.2021 | 30,171 | 30,171 | 29,4271 | 29,768 |
| 30.08.2021 | 29,768 | 30,1088 | 29,5975 | 30,0315 |
| 31.08.2021 | 29,8456 | 30,1864 | 29,83 | 29,923 |
| 01.09.2021 | 30,078 | 30,1244 | 29,83 | 30,078 |
| 02.09.2021 | 30,078 | 30,9457 | 29,768 | 30,8836 |
| 05.09.2021 | 31,0851 | 32,9446 | 31,0851 | 32,4178 |
| 06.09.2021 | 32,4178 | 32,5418 | 31,4106 | 31,767 |
| 07.09.2021 | 31,767 | 31,767 | 30,6978 | 30,8836 |
| 08.09.2021 | 30,9921 | 30,9921 | 30,3724 | 30,7441 |
| 09.09.2021 | 30,8992 | 30,9148 | 30,2639 | 30,6823 |
| 12.09.2021 | 30,6823 | 30,6823 | 30,2328 | 30,295 |
| 13.09.2021 | 30,295 | 30,5893 | 29,9074 | 30,2328 |
| 14.09.2021 | 30,2175 | 30,5739 | 29,9849 | 29,9849 |
| 15.09.2021 | 30,2175 | 30,3724 | 29,9384 | 29,9694 |
| 16.09.2021 | 29,9694 | 30,1398 | 29,5511 | 29,6131 |
| 19.09.2021 | 29,458 | 29,6131 | 28,7142 | 28,7763 |
| 20.09.2021 | 29,0553 | 29,2257 | 28,6677 | 28,7917 |
| 21.09.2021 | 29,0553 | 29,2722 | 28,6057 | 28,9932 |
| 22.09.2021 | 28,9932 | 29,2411 | 28,6524 | 28,7298 |
| 23.09.2021 | 28,7142 | 29,0397 | 28,6214 | 28,7453 |
| 26.09.2021 | 28,7453 | 29,0553 | 27,4901 | 28,5593 |
| 27.09.2021 | 28,544 | 29,1016 | 28,1409 | 28,6524 |
| 28.09.2021 | 28,3268 | 28,7453 | 28,1254 | 28,296 |
| 29.09.2021 | 28,4974 | 28,5283 | 27,9239 | 28,5129 |
| 30.09.2021 | 28,2804 | 28,4662 | 27,8931 | 28,2185 |
| 03.10.2021 | 28,2185 | 28,6524 | 28,048 | 28,5749 |
| 04.10.2021 | 28,6524 | 28,6524 | 28,048 | 28,544 |
| 05.10.2021 | 28,5283 | 28,5283 | 28,0633 | 28,3579 |
| 06.10.2021 | 28,4662 | 29,2566 | 28,3114 | 28,6057 |
| 07.10.2021 | 29,0087 | 29,0087 | 28,2029 | 28,4044 |
| 10.10.2021 | 28,4353 | 28,544 | 28,0633 | 28,4662 |
| 11.10.2021 | 28,4662 | 28,4662 | 27,8931 | 28,0944 |
| 12.10.2021 | 28,048 | 28,2029 | 27,8775 | 27,9548 |
| 13.10.2021 | 27,8931 | 28,017 | 27,676 | 27,8931 |
| 14.10.2021 | 27,8931 | 28,2804 | 27,4282 | 27,8155 |
| 17.10.2021 | 27,8931 | 28,017 | 27,738 | 28,017 |
| 18.10.2021 | 28,017 | 28,544 | 27,8775 | 28,4044 |
| 19.10.2021 | 28,4508 | 28,4662 | 28,048 | 28,2029 |
| 20.10.2021 | 28,2029 | 28,3888 | 27,9859 | 28,2029 |
| 21.10.2021 | 28,2029 | 28,3268 | 28,0325 | 28,2339 |
| 24.10.2021 | 28,2029 | 28,3888 | 28,048 | 28,2185 |
| 25.10.2021 | 28,3579 | 31,0387 | 28,1409 | 31,0387 |
| 26.10.2021 | 30,9921 | 30,9921 | 29,458 | 29,83 |
| 27.10.2021 | 30,016 | 30,016 | 29,2877 | 29,83 |
| 31.10.2021 | 29,8608 | 29,8608 | 28,9932 | 29,2566 |
| 01.11.2021 | 29,21 | 29,5201 | 28,8227 | 28,8848 |
| 02.11.2021 | 29,2722 | 29,2722 | 28,0944 | 28,3888 |
| 03.11.2021 | 28,6677 | 30,2019 | 28,4353 | 29,4891 |
| 04.11.2021 | 29,2722 | 30,1398 | 29,0087 | 30,1398 |
| 07.11.2021 | 30,0624 | 30,2175 | 29,8456 | 30,0003 |
| 08.11.2021 | 29,458 | 29,9849 | 29,21 | 29,3341 |
| 09.11.2021 | 29,4426 | 29,7525 | 29,0707 | 29,6441 |
| 10.11.2021 | 29,4426 | 30,8217 | 29,21 | 29,9384 |
| 11.11.2021 | 30,2793 | 30,8992 | 29,7525 | 30,8373 |
| 14.11.2021 | 30,8836 | 31,6121 | 30,4965 | 30,4965 |
| 15.11.2021 | 30,8682 | 30,8992 | 29,6749 | 29,9384 |
| 16.11.2021 | 30,2594 | 30,2594 | 29,993 | 30,1654 |
| 17.11.2021 | 30,1654 | 30,4944 | 30,0245 | 30,4944 |
| 18.11.2021 | 30,3847 | 30,7136 | 29,9148 | 30,3221 |
| 21.11.2021 | 30,3534 | 31,7004 | 30,3534 | 31,6219 |
| 22.11.2021 | 31,6064 | 31,6064 | 30,557 | 30,8703 |
| 23.11.2021 | 30,8703 | 32,0292 | 30,8703 | 31,5593 |
| 24.11.2021 | 31,5593 | 31,5593 | 31,3244 | 31,3401 |
| 25.11.2021 | 31,4027 | 31,4968 | 31,0426 | 31,0426 |
| 28.11.2021 | 31,0426 | 31,0426 | 30,2281 | 30,6196 |
| 29.11.2021 | 30,6196 | 31,1678 | 30,3847 | 31,0113 |
| 30.11.2021 | 31,0582 | 34,0654 | 31,0582 | 33,0943 |
| 01.12.2021 | 33,0943 | 35,9134 | 32,1859 | 34,3472 |
| 02.12.2021 | 34,3472 | 35,0834 | 33,8618 | 33,9242 |
| 05.12.2021 | 33,9242 | 35,8665 | 33,9242 | 35,4905 |
| 06.12.2021 | 35,3182 | 35,3966 | 34,1435 | 35,005 |
| 07.12.2021 | 35,005 | 35,4905 | 34,6135 | 35,0207 |
| 08.12.2021 | 35,146 | 36,446 | 34,7388 | 36,1954 |
| 09.12.2021 | 36,3362 | 39,7821 | 35,8665 | 39,7821 |
| 12.12.2021 | 39,9385 | 43,7368 | 39,8603 | 43,6192 |
| 13.12.2021 | 43,0711 | 46,5559 | 41,1133 | 43,1494 |
| 14.12.2021 | 42,288 | 42,7577 | 40,2518 | 41,7398 |
| 15.12.2021 | 41,8965 | 42,288 | 40,3302 | 41,5048 |
| 16.12.2021 | 41,5048 | 42,4838 | 37,3543 | 37,3543 |
| 19.12.2021 | 33,6267 | 37,0098 | 33,6267 | 34,7388 |
| 20.12.2021 | 36,9629 | 37,3856 | 33,8147 | 34,2688 |
| 21.12.2021 | 34,2533 | 35,7412 | 33,8773 | 34,8955 |
| 22.12.2021 | 34,8955 | 35,7255 | 34,2688 | 34,3003 |
| 23.12.2021 | 34,4569 | 35,0521 | 34,3159 | 34,6604 |
| 26.12.2021 | 34,7233 | 35,2399 | 34,3159 | 34,9737 |
| 27.12.2021 | 34,9737 | 34,9737 | 33,4075 | 34,0967 |
| 28.12.2021 | 34,0654 | 34,0654 | 32,8906 | 33,6738 |
| 29.12.2021 | 33,5954 | 34,1435 | 32,8906 | 33,3136 |
| 30.12.2021 | 33,1414 | 34,0967 | 33,0943 | 33,893 |