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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 43,1284
KAPANIŞ 43,0942
En Düşük
DÜŞÜK 29,1787
En Yüksek
YÜKSEK 71,2214
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 33,8304 | 35,1617 | 33,5954 | 34,3472 |
| 03.01.2022 | 34,3472 | 34,5821 | 33,6738 | 33,9242 |
| 04.01.2022 | 33,9242 | 34,2219 | 33,6738 | 33,893 |
| 05.01.2022 | 33,3606 | 33,8304 | 33,2509 | 33,5015 |
| 06.01.2022 | 33,5015 | 34,2063 | 33,5015 | 34,175 |
| 09.01.2022 | 34,4412 | 37,5894 | 34,3787 | 36,258 |
| 10.01.2022 | 37,1977 | 37,3856 | 34,9582 | 36,0232 |
| 11.01.2022 | 36,0232 | 36,1954 | 34,4569 | 35,2399 |
| 12.01.2022 | 35,099 | 36,0074 | 34,7702 | 35,146 |
| 13.01.2022 | 35,146 | 35,7726 | 34,8485 | 35,2242 |
| 16.01.2022 | 35,4751 | 35,6158 | 34,8955 | 35,146 |
| 17.01.2022 | 35,1773 | 35,2399 | 33,4858 | 33,5171 |
| 18.01.2022 | 34,0654 | 34,5351 | 33,2979 | 34,3629 |
| 19.01.2022 | 34,3003 | 34,6762 | 33,2823 | 33,6267 |
| 20.01.2022 | 33,6738 | 34,1435 | 33,0316 | 33,9871 |
| 23.01.2022 | 34,0028 | 34,0028 | 32,4364 | 33,0473 |
| 24.01.2022 | 33,0316 | 34,3003 | 32,6558 | 33,9086 |
| 25.01.2022 | 33,4389 | 34,8485 | 33,4389 | 34,6291 |
| 26.01.2022 | 34,5351 | 35,2399 | 33,6895 | 34,8172 |
| 27.01.2022 | 34,175 | 34,7074 | 33,7991 | 34,081 |
| 30.01.2022 | 34,3787 | 34,3787 | 33,6267 | 33,7991 |
| 31.01.2022 | 33,7991 | 34,2846 | 33,7991 | 34,1123 |
| 01.02.2022 | 34,2063 | 34,4569 | 33,9242 | 34,1435 |
| 02.02.2022 | 34,4726 | 34,4726 | 33,6738 | 33,8147 |
| 03.02.2022 | 33,8147 | 34,0654 | 33,5171 | 33,7364 |
| 06.02.2022 | 33,7364 | 33,9871 | 32,7498 | 33,8618 |
| 07.02.2022 | 33,846 | 34,3629 | 33,2665 | 34,2846 |
| 08.02.2022 | 34,1594 | 34,3472 | 33,6895 | 34,1435 |
| 09.02.2022 | 34,3159 | 34,7702 | 33,846 | 34,4098 |
| 10.02.2022 | 34,3159 | 34,3159 | 33,5641 | 33,6582 |
| 13.02.2022 | 33,4389 | 33,4389 | 32,64 | 32,8906 |
| 14.02.2022 | 32,9847 | 33,6738 | 32,7184 | 33,6738 |
| 15.02.2022 | 33,5954 | 34,5351 | 33,3762 | 34,1435 |
| 16.02.2022 | 34,1123 | 34,3472 | 33,2823 | 33,5484 |
| 17.02.2022 | 33,6738 | 33,8304 | 32,922 | 33,5641 |
| 20.02.2022 | 33,5171 | 33,6267 | 32,9847 | 33,345 |
| 21.02.2022 | 32,8906 | 32,8906 | 32,1075 | 32,64 |
| 22.02.2022 | 32,6871 | 33,0473 | 32,4208 | 32,4208 |
| 23.02.2022 | 29,1787 | 30,9328 | 29,1787 | 29,1787 |
| 24.02.2022 | 29,4451 | 31,3244 | 29,2099 | 31,2775 |
| 27.02.2022 | 30,5099 | 32,8906 | 29,3667 | 31,4654 |
| 28.02.2022 | 31,5751 | 32,1232 | 31,3244 | 31,8099 |
| 01.03.2022 | 31,8099 | 32,1232 | 31,3244 | 31,8728 |
| 02.03.2022 | 31,8728 | 32,64 | 31,4968 | 32,593 |
| 03.03.2022 | 32,499 | 32,734 | 31,6691 | 32,1544 |
| 06.03.2022 | 32,1075 | 32,1075 | 30,8546 | 31,6375 |
| 07.03.2022 | 31,4654 | 31,5906 | 31,0895 | 31,199 |
| 08.03.2022 | 31,1522 | 31,4497 | 31,0113 | 31,2148 |
| 09.03.2022 | 31,3244 | 31,4968 | 31,0895 | 31,2931 |
| 10.03.2022 | 31,3244 | 31,5124 | 31,0113 | 31,3871 |
| 13.03.2022 | 31,3871 | 31,6691 | 31,3871 | 31,4811 |
| 14.03.2022 | 31,4968 | 33,6895 | 31,4968 | 33,3291 |
| 15.03.2022 | 33,3291 | 33,4545 | 32,4051 | 32,922 |
| 16.03.2022 | 32,922 | 33,1414 | 32,2954 | 32,2954 |
| 17.03.2022 | 32,3582 | 33,0316 | 32,2642 | 32,875 |
| 20.03.2022 | 36,0701 | 36,1485 | 35,2399 | 36,1485 |
| 21.03.2022 | 38,67 | 39,7428 | 36,211 | 39,7038 |
| 22.03.2022 | 39,5471 | 43,6585 | 38,0592 | 43,6585 |
| 23.03.2022 | 43,6192 | 46,2036 | 41,4657 | 43,0711 |
| 24.03.2022 | 42,2487 | 43,8542 | 41,1525 | 42,7188 |
| 27.03.2022 | 43,0319 | 43,4627 | 41,5048 | 41,5048 |
| 28.03.2022 | 42,6796 | 45,0288 | 41,3874 | 44,0108 |
| 29.03.2022 | 44,0108 | 44,0108 | 42,0922 | 42,9146 |
| 30.03.2022 | 43,0711 | 43,3844 | 41,9748 | 43,0711 |
| 31.03.2022 | 42,3662 | 42,9928 | 41,2309 | 42,4056 |
| 03.04.2022 | 40,8768 | 42,2665 | 40,8768 | 41,3265 |
| 04.04.2022 | 41,3265 | 45,4551 | 40,8768 | 43,5338 |
| 05.04.2022 | 43,5338 | 43,5338 | 41,8986 | 42,1849 |
| 06.04.2022 | 42,5936 | 42,5936 | 41,8579 | 41,9805 |
| 07.04.2022 | 41,9805 | 42,4302 | 41,0812 | 41,6944 |
| 10.04.2022 | 41,6944 | 43,6973 | 41,1221 | 42,144 |
| 11.04.2022 | 42,2257 | 42,3483 | 40,8768 | 41,5717 |
| 12.04.2022 | 41,6944 | 42,5119 | 40,3862 | 40,9586 |
| 13.04.2022 | 41,2855 | 41,6944 | 39,765 | 40,6152 |
| 14.04.2022 | 40,4844 | 42,1031 | 40,0593 | 41,2855 |
| 17.04.2022 | 41,3673 | 42,4302 | 41,3673 | 41,9397 |
| 18.04.2022 | 41,9397 | 41,9397 | 40,0593 | 41,0404 |
| 19.04.2022 | 41,0404 | 41,6944 | 40,5007 | 41,0812 |
| 20.04.2022 | 41,3673 | 43,9017 | 41,0404 | 41,6126 |
| 21.04.2022 | 41,9397 | 42,0214 | 40,6316 | 40,6643 |
| 24.04.2022 | 40,6643 | 40,8279 | 40,0429 | 40,4026 |
| 25.04.2022 | 40,4026 | 42,0214 | 39,5034 | 39,5034 |
| 26.04.2022 | 40,795 | 40,795 | 39,1601 | 39,2418 |
| 27.04.2022 | 39,7323 | 40,795 | 39,3398 | 39,9285 |
| 28.04.2022 | 39,9776 | 41,5717 | 39,5687 | 40,7624 |
| 04.05.2022 | 40,9177 | 41,5717 | 40,6152 | 40,6806 |
| 05.05.2022 | 40,468 | 40,8279 | 40,2228 | 40,4517 |
| 08.05.2022 | 40,5825 | 41,0404 | 39,9776 | 40,468 |
| 09.05.2022 | 41,0404 | 41,0404 | 40,3862 | 40,7134 |
| 10.05.2022 | 40,7134 | 40,7134 | 39,6014 | 39,7323 |
| 11.05.2022 | 39,8958 | 39,8958 | 37,9009 | 38,0482 |
| 12.05.2022 | 37,8519 | 39,0293 | 37,8519 | 38,5386 |
| 15.05.2022 | 38,5223 | 38,6204 | 37,623 | 37,7375 |
| 16.05.2022 | 37,7375 | 38,0154 | 36,7891 | 36,9036 |
| 17.05.2022 | 37,0345 | 37,0345 | 36,2333 | 36,6093 |
| 19.05.2022 | 36,5439 | 37,5903 | 35,71 | 36,0697 |
| 22.05.2022 | 36,3805 | 37,0998 | 35,8735 | 35,9716 |
| 23.05.2022 | 36,3477 | 36,3477 | 35,6445 | 35,7263 |
| 24.05.2022 | 35,8899 | 36,0534 | 34,7453 | 35,3667 |
| 25.05.2022 | 35,8572 | 35,8572 | 34,9088 | 35,3503 |
| 26.05.2022 | 35,6445 | 35,9062 | 35,1377 | 35,3175 |
| 29.05.2022 | 35,334 | 35,8735 | 35,1541 | 35,6936 |
| 30.05.2022 | 35,6445 | 35,9389 | 35,1541 | 35,3503 |
| 31.05.2022 | 35,3175 | 35,4812 | 34,9414 | 35,0069 |
| 01.06.2022 | 35,4812 | 38,228 | 35,4157 | 35,5139 |
| 02.06.2022 | 35,3667 | 36,3151 | 35,0232 | 35,2359 |
| 05.06.2022 | 35,3175 | 35,8735 | 35,2031 | 35,5464 |
| 06.06.2022 | 35,8081 | 35,9716 | 35,2031 | 35,334 |
| 07.06.2022 | 35,4812 | 35,5302 | 34,1077 | 34,1077 |
| 08.06.2022 | 34,3529 | 35,0396 | 33,895 | 34,3365 |
| 09.06.2022 | 34,3365 | 34,9088 | 34,0258 | 34,6472 |
| 12.06.2022 | 34,7779 | 35,0232 | 34,5819 | 34,6798 |
| 13.06.2022 | 34,7453 | 36,2986 | 34,4019 | 36,1351 |
| 14.06.2022 | 35,9553 | 36,7074 | 35,1703 | 35,6445 |
| 15.06.2022 | 35,7917 | 35,9716 | 35,1541 | 35,3503 |
| 16.06.2022 | 35,2195 | 36,7727 | 34,8269 | 36,4458 |
| 19.06.2022 | 36,691 | 39,0782 | 36,1188 | 36,9527 |
| 20.06.2022 | 37,1979 | 40,6479 | 37,1979 | 40,6479 |
| 21.06.2022 | 42,471 | 44,4331 | 40,9994 | 41,4491 |
| 22.06.2022 | 41,817 | 41,8579 | 39,0456 | 39,4543 |
| 23.06.2022 | 39,814 | 40,4189 | 38,1135 | 38,1135 |
| 26.06.2022 | 37,5903 | 37,5903 | 36,7074 | 36,9854 |
| 27.06.2022 | 37,2799 | 37,4922 | 35,9553 | 35,9553 |
| 28.06.2022 | 35,9553 | 36,2986 | 35,3503 | 35,5629 |
| 29.06.2022 | 35,6772 | 35,9716 | 35,0723 | 35,8244 |
| 30.06.2022 | 35,8572 | 37,6067 | 35,6772 | 36,2006 |
| 03.07.2022 | 35,9716 | 36,9527 | 35,9716 | 36,4131 |
| 04.07.2022 | 36,4131 | 37,1979 | 35,1703 | 35,6936 |
| 05.07.2022 | 36,1842 | 36,7727 | 35,6772 | 36,7401 |
| 06.07.2022 | 36,7401 | 37,5086 | 36,6256 | 37,1817 |
| 07.07.2022 | 37,1817 | 37,6884 | 36,7891 | 37,672 |
| 12.07.2022 | 37,6884 | 37,999 | 37,345 | 37,5249 |
| 13.07.2022 | 37,5249 | 37,7538 | 36,8055 | 37,0016 |
| 17.07.2022 | 37,2143 | 39,8796 | 36,9854 | 38,9802 |
| 18.07.2022 | 39,0945 | 39,1111 | 37,672 | 38,5877 |
| 19.07.2022 | 38,5877 | 38,784 | 38,0809 | 38,4241 |
| 20.07.2022 | 38,5877 | 38,9965 | 38,3098 | 38,6368 |
| 21.07.2022 | 38,6368 | 39,7323 | 38,506 | 39,1437 |
| 24.07.2022 | 39,3889 | 39,9776 | 38,8657 | 38,9148 |
| 25.07.2022 | 38,9311 | 42,5119 | 38,9311 | 40,8768 |
| 26.07.2022 | 41,2855 | 41,2855 | 39,6178 | 39,9776 |
| 27.07.2022 | 40,1411 | 40,3699 | 38,9474 | 39,0619 |
| 28.07.2022 | 39,2418 | 41,6126 | 38,506 | 39,1274 |
| 31.07.2022 | 39,1601 | 42,2665 | 39,1601 | 41,3265 |
| 01.08.2022 | 41,6944 | 42,5119 | 40,746 | 41,0404 |
| 02.08.2022 | 41,2855 | 41,3673 | 39,8303 | 40,2555 |
| 03.08.2022 | 40,2717 | 40,7297 | 40,0593 | 40,2882 |
| 04.08.2022 | 40,2882 | 40,4189 | 39,9776 | 40,3862 |
| 07.08.2022 | 40,4026 | 43,3703 | 40,2717 | 42,5119 |
| 08.08.2022 | 43,0842 | 43,6156 | 40,8115 | 41,4491 |
| 09.08.2022 | 41,5735 | 42,7329 | 40,9109 | 40,9937 |
| 10.08.2022 | 40,9937 | 41,06 | 40,3974 | 40,5631 |
| 11.08.2022 | 40,2981 | 40,7949 | 39,9338 | 40,149 |
| 14.08.2022 | 40,1159 | 40,8281 | 39,7515 | 40,1656 |
| 15.08.2022 | 40,8116 | 40,9275 | 39,7515 | 40,6626 |
| 16.08.2022 | 40,9771 | 42,6087 | 40,4802 | 42,4844 |
| 17.08.2022 | 42,8985 | 43,6439 | 40,7287 | 41,1096 |
| 18.08.2022 | 41,1925 | 41,1925 | 40,6293 | 40,8116 |
| 21.08.2022 | 40,8447 | 43,064 | 40,6626 | 41,2256 |
| 22.08.2022 | 41,2754 | 42,0289 | 41,1594 | 41,5735 |
| 23.08.2022 | 41,8634 | 42,8572 | 41,06 | 41,6976 |
| 24.08.2022 | 41,9875 | 42,6501 | 41,4906 | 41,9461 |
| 25.08.2022 | 42,236 | 43,9751 | 42,1532 | 42,2774 |
| 28.08.2022 | 42,8156 | 43,3541 | 42,0289 | 42,5672 |
| 30.08.2022 | 42,8985 | 42,8985 | 42,0289 | 42,1532 |
| 31.08.2022 | 42,1532 | 44,9275 | 41,6563 | 43,2712 |
| 01.09.2022 | 43,8094 | 47,5775 | 43,6852 | 47,5775 |
| 04.09.2022 | 50,3104 | 50,6003 | 45,4658 | 46,4182 |
| 05.09.2022 | 46,3767 | 48,2816 | 44,0579 | 47,5775 |
| 06.09.2022 | 47,5775 | 48,53 | 46,0455 | 47,9088 |
| 07.09.2022 | 48,4057 | 48,7784 | 46,5009 | 46,5009 |
| 08.09.2022 | 46,6252 | 48,2402 | 45,9627 | 46,8321 |
| 11.09.2022 | 46,8321 | 47,4948 | 45,5486 | 45,5486 |
| 12.09.2022 | 45,4658 | 45,4658 | 43,7267 | 43,7267 |
| 13.09.2022 | 42,6501 | 43,4368 | 41,6563 | 43,064 |
| 14.09.2022 | 43,147 | 44,2236 | 42,3188 | 43,8923 |
| 15.09.2022 | 43,9751 | 45,4658 | 43,8923 | 44,9275 |
| 18.09.2022 | 45,2174 | 46,3353 | 44,9275 | 45,0517 |
| 19.09.2022 | 45,0102 | 45,9627 | 43,8094 | 43,8923 |
| 20.09.2022 | 43,8923 | 44,6377 | 42,9813 | 44,3892 |
| 21.09.2022 | 44,6377 | 44,8447 | 43,4368 | 43,8923 |
| 22.09.2022 | 43,8923 | 45,0931 | 43,3125 | 44,3063 |
| 25.09.2022 | 44,3892 | 48,6127 | 43,9751 | 47,7432 |
| 26.09.2022 | 47,5362 | 47,8674 | 45,8799 | 45,9627 |
| 27.09.2022 | 45,8799 | 46,5838 | 43,7267 | 43,8509 |
| 28.09.2022 | 43,0227 | 46,5423 | 42,6914 | 46,1283 |
| 29.09.2022 | 46,2526 | 48,4471 | 44,8032 | 47,3291 |
| 02.10.2022 | 48,1572 | 49,1511 | 47,2049 | 47,8674 |
| 03.10.2022 | 48,033 | 48,4885 | 46,3767 | 46,5009 |
| 04.10.2022 | 46,8737 | 46,9564 | 45,5486 | 45,6314 |
| 05.10.2022 | 45,6314 | 46,0455 | 45,0517 | 45,383 |
| 06.10.2022 | 45,5072 | 46,8737 | 45,383 | 46,5009 |
| 09.10.2022 | 46,3767 | 48,033 | 46,0868 | 46,9564 |
| 10.10.2022 | 47,122 | 47,9503 | 46,6252 | 47,5775 |
| 11.10.2022 | 47,5775 | 48,3228 | 46,9564 | 47,0807 |
| 12.10.2022 | 47,0807 | 50,6418 | 46,8737 | 49,2754 |
| 13.10.2022 | 50,6003 | 51,3457 | 48,8613 | 49,2339 |
| 16.10.2022 | 49,6893 | 50,1034 | 48,4471 | 48,53 |
| 17.10.2022 | 48,8613 | 51,3457 | 48,2816 | 50,352 |
| 18.10.2022 | 50,6418 | 51,6355 | 49,2339 | 49,4824 |
| 19.10.2022 | 49,855 | 54,4098 | 49,1924 | 52,6293 |
| 20.10.2022 | 52,6293 | 57,8882 | 51,7598 | 57,8882 |
| 23.10.2022 | 60,4139 | 62,1532 | 56,3146 | 56,3146 |
| 24.10.2022 | 56,9772 | 58,0123 | 54,2443 | 54,8654 |
| 25.10.2022 | 55,0725 | 56,6459 | 54,6998 | 55,238 |
| 26.10.2022 | 55,2794 | 56,9772 | 54,4926 | 54,4926 |
| 27.10.2022 | 55,238 | 55,5278 | 53,9957 | 53,9957 |
| 30.10.2022 | 54,2443 | 57,1428 | 54,2443 | 56,5631 |
| 31.10.2022 | 56,6045 | 56,7287 | 54,6583 | 55,238 |
| 01.11.2022 | 56,2732 | 56,3146 | 54,3271 | 54,5756 |
| 02.11.2022 | 54,5756 | 55,3209 | 53,4989 | 53,6231 |
| 03.11.2022 | 53,5818 | 54,5756 | 52,4222 | 53,9545 |
| 06.11.2022 | 54,5756 | 55,4865 | 52,9606 | 53,3333 |
| 07.11.2022 | 53,3333 | 54,1614 | 52,8364 | 53,0435 |
| 08.11.2022 | 53,0849 | 53,7473 | 52,2981 | 52,5465 |
| 09.11.2022 | 52,5465 | 53,7059 | 52,0083 | 52,6293 |
| 10.11.2022 | 53,002 | 55,9834 | 52,9191 | 55,8178 |
| 13.11.2022 | 56,6459 | 58,7163 | 55,3623 | 56,6459 |
| 14.11.2022 | 57,1428 | 58,302 | 54,2857 | 54,6169 |
| 15.11.2022 | 55,3209 | 55,9834 | 53,8302 | 54,7411 |
| 16.11.2022 | 54,7826 | 55,5693 | 53,1676 | 53,6645 |
| 17.11.2022 | 54,5756 | 56,9357 | 53,8302 | 56,2732 |
| 20.11.2022 | 56,2732 | 59,1304 | 55,9006 | 57,6811 |
| 21.11.2022 | 58,178 | 58,7576 | 56,6045 | 56,9357 |
| 22.11.2022 | 57,0599 | 57,4741 | 55,4865 | 56,9772 |
| 23.11.2022 | 57,1428 | 59,3789 | 56,5216 | 58,2194 |
| 24.11.2022 | 59,0061 | 60,7867 | 56,7287 | 59,7927 |
| 27.11.2022 | 62,0703 | 64,8447 | 60,3726 | 60,3726 |
| 28.11.2022 | 61,6977 | 63,0642 | 60,3726 | 61,9046 |
| 29.11.2022 | 62,1117 | 62,9399 | 60,6625 | 61,6977 |
| 30.11.2022 | 62,1117 | 67,8674 | 61,739 | 67,8674 |
| 01.12.2022 | 69,151 | 71,2214 | 63,354 | 63,9751 |
| 04.12.2022 | 64,7204 | 65,3829 | 62,3601 | 62,8156 |
| 05.12.2022 | 62,7742 | 63,6853 | 61,8219 | 63,5195 |
| 06.12.2022 | 63,8508 | 63,8508 | 60,7453 | 60,9109 |
| 07.12.2022 | 60,8694 | 61,1179 | 58,9648 | 60,4139 |
| 08.12.2022 | 60,621 | 62,8984 | 60,0827 | 62,65 |
| 11.12.2022 | 63,0227 | 64,4305 | 62,65 | 63,4368 |
| 12.12.2022 | 63,6853 | 64,1821 | 63,1469 | 63,561 |
| 13.12.2022 | 63,7266 | 63,7266 | 60,7453 | 61,7804 |
| 14.12.2022 | 61,9876 | 63,3952 | 61,0766 | 62,7742 |
| 15.12.2022 | 62,8156 | 64,058 | 61,4492 | 62,4844 |
| 18.12.2022 | 62,6916 | 66,9978 | 61,1179 | 66,2939 |
| 19.12.2022 | 65,4658 | 66,8736 | 65,0102 | 66,5424 |
| 20.12.2022 | 66,9564 | 67,9087 | 65,9212 | 66,6252 |
| 21.12.2022 | 66,8322 | 66,8322 | 64,3478 | 64,7618 |
| 22.12.2022 | 64,5134 | 66,004 | 63,3126 | 65,4658 |
| 25.12.2022 | 65,8384 | 66,6666 | 63,7681 | 66,0869 |
| 26.12.2022 | 66,0455 | 69,0683 | 65,4658 | 67,6189 |
| 27.12.2022 | 67,6189 | 67,8261 | 63,7681 | 64,2649 |
| 28.12.2022 | 64,3063 | 66,6252 | 64,2649 | 66,6252 |
| 29.12.2022 | 67,0808 | 69,9378 | 65,0102 | 67,6603 |