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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 43,7737
KAPANIŞ 43,7389
En Düşük
DÜŞÜK 29,6153
En Yüksek
YÜKSEK 72,287
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 34,3366 | 35,6878 | 34,098 | 34,8611 |
| 03.01.2022 | 34,8611 | 35,0995 | 34,1776 | 34,4318 |
| 04.01.2022 | 34,4318 | 34,7339 | 34,1776 | 34,4001 |
| 05.01.2022 | 33,8597 | 34,3366 | 33,7483 | 34,0028 |
| 06.01.2022 | 34,0028 | 34,718 | 34,0028 | 34,6863 |
| 09.01.2022 | 34,9565 | 38,1518 | 34,893 | 36,8005 |
| 10.01.2022 | 37,7542 | 37,945 | 35,4812 | 36,5621 |
| 11.01.2022 | 36,5621 | 36,7369 | 34,9725 | 35,7671 |
| 12.01.2022 | 35,6242 | 36,5462 | 35,2904 | 35,6719 |
| 13.01.2022 | 35,6719 | 36,3078 | 35,3698 | 35,7512 |
| 16.01.2022 | 36,0059 | 36,1487 | 35,4176 | 35,6719 |
| 17.01.2022 | 35,7036 | 35,7671 | 33,9868 | 34,0185 |
| 18.01.2022 | 34,5751 | 35,0518 | 33,7961 | 34,8771 |
| 19.01.2022 | 34,8135 | 35,1951 | 33,7803 | 34,1298 |
| 20.01.2022 | 34,1776 | 34,6544 | 33,5258 | 34,4956 |
| 23.01.2022 | 34,5115 | 34,5115 | 32,9217 | 33,5417 |
| 24.01.2022 | 33,5258 | 34,8135 | 33,1444 | 34,4159 |
| 25.01.2022 | 33,9392 | 35,3698 | 33,9392 | 35,1472 |
| 26.01.2022 | 35,0518 | 35,7671 | 34,1935 | 35,3381 |
| 27.01.2022 | 34,6863 | 35,2267 | 34,3048 | 34,5909 |
| 30.01.2022 | 34,893 | 34,893 | 34,1298 | 34,3048 |
| 31.01.2022 | 34,3048 | 34,7975 | 34,3048 | 34,6226 |
| 01.02.2022 | 34,718 | 34,9725 | 34,4318 | 34,6544 |
| 02.02.2022 | 34,9883 | 34,9883 | 34,1776 | 34,3206 |
| 03.02.2022 | 34,3206 | 34,5751 | 34,0185 | 34,2411 |
| 06.02.2022 | 34,2411 | 34,4956 | 33,2398 | 34,3684 |
| 07.02.2022 | 34,3524 | 34,8771 | 33,7642 | 34,7975 |
| 08.02.2022 | 34,6704 | 34,8611 | 34,1935 | 34,6544 |
| 09.02.2022 | 34,8293 | 35,2904 | 34,3524 | 34,9247 |
| 10.02.2022 | 34,8293 | 34,8293 | 34,0663 | 34,1618 |
| 13.02.2022 | 33,9392 | 33,9392 | 33,1284 | 33,3827 |
| 14.02.2022 | 33,4782 | 34,1776 | 33,2079 | 34,1776 |
| 15.02.2022 | 34,098 | 35,0518 | 33,8756 | 34,6544 |
| 16.02.2022 | 34,6226 | 34,8611 | 33,7803 | 34,0504 |
| 17.02.2022 | 34,1776 | 34,3366 | 33,4146 | 34,0663 |
| 20.02.2022 | 34,0185 | 34,1298 | 33,4782 | 33,8439 |
| 21.02.2022 | 33,3827 | 33,3827 | 32,5879 | 33,1284 |
| 22.02.2022 | 33,1762 | 33,5417 | 32,9059 | 32,9059 |
| 23.02.2022 | 29,6153 | 31,3956 | 29,6153 | 29,6153 |
| 24.02.2022 | 29,8856 | 31,7931 | 29,647 | 31,7455 |
| 27.02.2022 | 30,9664 | 33,3827 | 29,8061 | 31,9362 |
| 28.02.2022 | 32,0475 | 32,6038 | 31,7931 | 32,2859 |
| 01.03.2022 | 32,2859 | 32,6038 | 31,7931 | 32,3496 |
| 02.03.2022 | 32,3496 | 33,1284 | 31,968 | 33,0807 |
| 03.03.2022 | 32,9853 | 33,2237 | 32,1429 | 32,6355 |
| 06.03.2022 | 32,5879 | 32,5879 | 31,3163 | 32,1109 |
| 07.03.2022 | 31,9362 | 32,0633 | 31,5546 | 31,6658 |
| 08.03.2022 | 31,6183 | 31,9202 | 31,4753 | 31,6819 |
| 09.03.2022 | 31,7931 | 31,968 | 31,5546 | 31,7613 |
| 10.03.2022 | 31,7931 | 31,9839 | 31,4753 | 31,8567 |
| 13.03.2022 | 31,8567 | 32,1429 | 31,8567 | 31,9521 |
| 14.03.2022 | 31,968 | 34,1935 | 31,968 | 33,8278 |
| 15.03.2022 | 33,8278 | 33,9551 | 32,8899 | 33,4146 |
| 16.03.2022 | 33,4146 | 33,6372 | 32,7785 | 32,7785 |
| 17.03.2022 | 32,8423 | 33,5258 | 32,7469 | 33,3669 |
| 20.03.2022 | 36,6097 | 36,6893 | 35,7671 | 36,6893 |
| 21.03.2022 | 39,2486 | 40,3374 | 36,7528 | 40,2978 |
| 22.03.2022 | 40,1388 | 44,3117 | 38,6286 | 44,3117 |
| 23.03.2022 | 44,2718 | 46,8949 | 42,0861 | 43,7155 |
| 24.03.2022 | 42,8808 | 44,5103 | 41,7682 | 43,3579 |
| 27.03.2022 | 43,6757 | 44,1129 | 42,1258 | 42,1258 |
| 28.03.2022 | 43,3182 | 45,7025 | 42,0066 | 44,6693 |
| 29.03.2022 | 44,6693 | 44,6693 | 42,722 | 43,5567 |
| 30.03.2022 | 43,7155 | 44,0335 | 42,6028 | 43,7155 |
| 31.03.2022 | 43,0001 | 43,636 | 41,8477 | 43,04 |
| 03.04.2022 | 41,4884 | 42,8989 | 41,4884 | 41,9448 |
| 04.04.2022 | 41,9448 | 46,1352 | 41,4884 | 44,1852 |
| 05.04.2022 | 44,1852 | 44,1852 | 42,5255 | 42,8161 |
| 06.04.2022 | 43,2309 | 43,2309 | 42,4841 | 42,6086 |
| 07.04.2022 | 42,6086 | 43,065 | 41,6958 | 42,3182 |
| 10.04.2022 | 42,3182 | 44,3511 | 41,7373 | 42,7745 |
| 11.04.2022 | 42,8574 | 42,9819 | 41,4884 | 42,1936 |
| 12.04.2022 | 42,3182 | 43,1479 | 40,9905 | 41,5714 |
| 13.04.2022 | 41,9032 | 42,3182 | 40,3599 | 41,2229 |
| 14.04.2022 | 41,0901 | 42,7331 | 40,6586 | 41,9032 |
| 17.04.2022 | 41,9862 | 43,065 | 41,9862 | 42,5671 |
| 18.04.2022 | 42,5671 | 42,5671 | 40,6586 | 41,6544 |
| 19.04.2022 | 41,6544 | 42,3182 | 41,1067 | 41,6958 |
| 20.04.2022 | 41,9862 | 44,5586 | 41,6544 | 42,2352 |
| 21.04.2022 | 42,5671 | 42,6501 | 41,2395 | 41,2727 |
| 24.04.2022 | 41,2727 | 41,4387 | 40,642 | 41,0071 |
| 25.04.2022 | 41,0071 | 42,6501 | 40,0945 | 40,0945 |
| 26.04.2022 | 41,4053 | 41,4053 | 39,746 | 39,829 |
| 27.04.2022 | 40,3268 | 41,4053 | 39,9284 | 40,5259 |
| 28.04.2022 | 40,5757 | 42,1936 | 40,1607 | 41,3723 |
| 04.05.2022 | 41,5299 | 42,1936 | 41,2229 | 41,2892 |
| 05.05.2022 | 41,0735 | 41,4387 | 40,8246 | 41,0569 |
| 08.05.2022 | 41,1897 | 41,6544 | 40,5757 | 41,0735 |
| 09.05.2022 | 41,6544 | 41,6544 | 40,9905 | 41,3225 |
| 10.05.2022 | 41,3225 | 41,3225 | 40,1939 | 40,3268 |
| 11.05.2022 | 40,4927 | 40,4927 | 38,468 | 38,6174 |
| 12.05.2022 | 38,4182 | 39,6132 | 38,4182 | 39,1152 |
| 15.05.2022 | 39,0987 | 39,1982 | 38,1859 | 38,3021 |
| 16.05.2022 | 38,3021 | 38,5842 | 37,3395 | 37,4557 |
| 17.05.2022 | 37,5886 | 37,5886 | 36,7754 | 37,1571 |
| 19.05.2022 | 37,0907 | 38,1527 | 36,2443 | 36,6094 |
| 22.05.2022 | 36,9248 | 37,6549 | 36,4102 | 36,5098 |
| 23.05.2022 | 36,8915 | 36,8915 | 36,1778 | 36,2609 |
| 24.05.2022 | 36,4269 | 36,5928 | 35,2652 | 35,8958 |
| 25.05.2022 | 36,3937 | 36,3937 | 35,4311 | 35,8792 |
| 26.05.2022 | 36,1778 | 36,4434 | 35,6634 | 35,8459 |
| 29.05.2022 | 35,8626 | 36,4102 | 35,6801 | 36,2277 |
| 30.05.2022 | 36,1778 | 36,4766 | 35,6801 | 35,8792 |
| 31.05.2022 | 35,8459 | 36,012 | 35,4642 | 35,5307 |
| 01.06.2022 | 36,012 | 38,7999 | 35,9455 | 36,0452 |
| 02.06.2022 | 35,8958 | 36,8584 | 35,5472 | 35,7631 |
| 05.06.2022 | 35,8459 | 36,4102 | 35,7298 | 36,0782 |
| 06.06.2022 | 36,3439 | 36,5098 | 35,7298 | 35,8626 |
| 07.06.2022 | 36,012 | 36,0617 | 34,618 | 34,618 |
| 08.06.2022 | 34,8669 | 35,5639 | 34,4022 | 34,8502 |
| 09.06.2022 | 34,8502 | 35,4311 | 34,5349 | 35,1655 |
| 12.06.2022 | 35,2983 | 35,5472 | 35,0993 | 35,1987 |
| 13.06.2022 | 35,2652 | 36,8417 | 34,9166 | 36,6757 |
| 14.06.2022 | 36,4933 | 37,2566 | 35,6965 | 36,1778 |
| 15.06.2022 | 36,3272 | 36,5098 | 35,6801 | 35,8792 |
| 16.06.2022 | 35,7464 | 37,3229 | 35,348 | 36,991 |
| 19.06.2022 | 37,24 | 39,6628 | 36,6592 | 37,5056 |
| 20.06.2022 | 37,7544 | 41,2561 | 37,7544 | 41,2561 |
| 21.06.2022 | 43,1064 | 45,0979 | 41,6128 | 42,0693 |
| 22.06.2022 | 42,4427 | 42,4841 | 39,6298 | 40,0446 |
| 23.06.2022 | 40,4097 | 41,0237 | 38,6837 | 38,6837 |
| 26.06.2022 | 38,1527 | 38,1527 | 37,2566 | 37,5388 |
| 27.06.2022 | 37,8376 | 38,0532 | 36,4933 | 36,4933 |
| 28.06.2022 | 36,4933 | 36,8417 | 35,8792 | 36,0949 |
| 29.06.2022 | 36,211 | 36,5098 | 35,597 | 36,3604 |
| 30.06.2022 | 36,3937 | 38,1694 | 36,211 | 36,7422 |
| 03.07.2022 | 36,5098 | 37,5056 | 36,5098 | 36,9579 |
| 04.07.2022 | 36,9579 | 37,7544 | 35,6965 | 36,2277 |
| 05.07.2022 | 36,7256 | 37,3229 | 36,211 | 37,2898 |
| 06.07.2022 | 37,2898 | 38,0698 | 37,1736 | 37,738 |
| 07.07.2022 | 37,738 | 38,2523 | 37,3395 | 38,2357 |
| 12.07.2022 | 38,2523 | 38,5675 | 37,9037 | 38,0864 |
| 13.07.2022 | 38,0864 | 38,3187 | 37,3562 | 37,5552 |
| 17.07.2022 | 37,7711 | 40,4762 | 37,5388 | 39,5634 |
| 18.07.2022 | 39,6794 | 39,6962 | 38,2357 | 39,1651 |
| 19.07.2022 | 39,1651 | 39,3643 | 38,6506 | 38,999 |
| 20.07.2022 | 39,1651 | 39,5799 | 38,8829 | 39,2149 |
| 21.07.2022 | 39,2149 | 40,3268 | 39,0821 | 39,7293 |
| 24.07.2022 | 39,9783 | 40,5757 | 39,4472 | 39,497 |
| 25.07.2022 | 39,5136 | 43,1479 | 39,5136 | 41,4884 |
| 26.07.2022 | 41,9032 | 41,9032 | 40,2106 | 40,5757 |
| 27.07.2022 | 40,7416 | 40,9739 | 39,5301 | 39,6463 |
| 28.07.2022 | 39,829 | 42,2352 | 39,0821 | 39,7128 |
| 31.07.2022 | 39,746 | 42,8989 | 39,746 | 41,9448 |
| 01.08.2022 | 42,3182 | 43,1479 | 41,3556 | 41,6544 |
| 02.08.2022 | 41,9032 | 41,9862 | 40,4262 | 40,8578 |
| 03.08.2022 | 40,8743 | 41,3391 | 40,6586 | 40,891 |
| 04.08.2022 | 40,891 | 41,0237 | 40,5757 | 40,9905 |
| 07.08.2022 | 41,0071 | 44,0191 | 40,8743 | 43,1479 |
| 08.08.2022 | 43,7288 | 44,2682 | 41,4221 | 42,0693 |
| 09.08.2022 | 42,1955 | 43,3723 | 41,523 | 41,6071 |
| 10.08.2022 | 41,6071 | 41,6743 | 41,0018 | 41,17 |
| 11.08.2022 | 40,901 | 41,4053 | 40,5313 | 40,7497 |
| 14.08.2022 | 40,7161 | 41,4389 | 40,3463 | 40,7665 |
| 15.08.2022 | 41,4222 | 41,5398 | 40,3463 | 41,271 |
| 16.08.2022 | 41,5902 | 43,2462 | 41,0859 | 43,12 |
| 17.08.2022 | 43,5403 | 44,2969 | 41,3381 | 41,7247 |
| 18.08.2022 | 41,8088 | 41,8088 | 41,2372 | 41,4222 |
| 21.08.2022 | 41,4558 | 43,7084 | 41,271 | 41,8424 |
| 22.08.2022 | 41,8929 | 42,6578 | 41,7752 | 42,1955 |
| 23.08.2022 | 42,4897 | 43,4984 | 41,6743 | 42,3215 |
| 24.08.2022 | 42,6157 | 43,2882 | 42,1114 | 42,5737 |
| 25.08.2022 | 42,8679 | 44,633 | 42,7839 | 42,91 |
| 28.08.2022 | 43,4562 | 44,0027 | 42,6578 | 43,2041 |
| 30.08.2022 | 43,5403 | 43,5403 | 42,6578 | 42,7839 |
| 31.08.2022 | 42,7839 | 45,5997 | 42,2795 | 43,9186 |
| 01.09.2022 | 44,4649 | 48,2894 | 44,3388 | 48,2894 |
| 04.09.2022 | 51,0631 | 51,3574 | 46,146 | 47,1127 |
| 05.09.2022 | 47,0706 | 49,004 | 44,7171 | 48,2894 |
| 06.09.2022 | 48,2894 | 49,2561 | 46,7344 | 48,6256 |
| 07.09.2022 | 49,13 | 49,5082 | 47,1966 | 47,1966 |
| 08.09.2022 | 47,3228 | 48,9619 | 46,6504 | 47,5328 |
| 11.09.2022 | 47,5328 | 48,2054 | 46,2301 | 46,2301 |
| 12.09.2022 | 46,146 | 46,146 | 44,3809 | 44,3809 |
| 13.09.2022 | 43,2882 | 44,0867 | 42,2795 | 43,7084 |
| 14.09.2022 | 43,7925 | 44,8853 | 42,9519 | 44,549 |
| 15.09.2022 | 44,633 | 46,146 | 44,549 | 45,5997 |
| 18.09.2022 | 45,8939 | 47,0286 | 45,5997 | 45,7258 |
| 19.09.2022 | 45,6836 | 46,6504 | 44,4649 | 44,549 |
| 20.09.2022 | 44,549 | 45,3055 | 43,6244 | 45,0533 |
| 21.09.2022 | 45,3055 | 45,5157 | 44,0867 | 44,549 |
| 22.09.2022 | 44,549 | 45,7678 | 43,9606 | 44,9692 |
| 25.09.2022 | 45,0533 | 49,3401 | 44,633 | 48,4575 |
| 26.09.2022 | 48,2474 | 48,5836 | 46,5664 | 46,6504 |
| 27.09.2022 | 46,5664 | 47,2808 | 44,3809 | 44,507 |
| 28.09.2022 | 43,6664 | 47,2387 | 43,3301 | 46,8185 |
| 29.09.2022 | 46,9446 | 49,1719 | 45,4736 | 48,0372 |
| 02.10.2022 | 48,8778 | 49,8865 | 47,9111 | 48,5836 |
| 03.10.2022 | 48,7517 | 49,2139 | 47,0706 | 47,1966 |
| 04.10.2022 | 47,575 | 47,6589 | 46,2301 | 46,3141 |
| 05.10.2022 | 46,3141 | 46,7344 | 45,7258 | 46,062 |
| 06.10.2022 | 46,1881 | 47,575 | 46,062 | 47,1966 |
| 09.10.2022 | 47,0706 | 48,7517 | 46,7764 | 47,6589 |
| 10.10.2022 | 47,8271 | 48,6677 | 47,3228 | 48,2894 |
| 11.10.2022 | 48,2894 | 49,0458 | 47,6589 | 47,7851 |
| 12.10.2022 | 47,7851 | 51,3995 | 47,575 | 50,0126 |
| 13.10.2022 | 51,3574 | 52,1139 | 49,5924 | 49,9705 |
| 16.10.2022 | 50,4327 | 50,853 | 49,1719 | 49,2561 |
| 17.10.2022 | 49,5924 | 52,1139 | 49,004 | 51,1054 |
| 18.10.2022 | 51,3995 | 52,4081 | 49,9705 | 50,2227 |
| 19.10.2022 | 50,6009 | 55,2239 | 49,9284 | 53,4167 |
| 20.10.2022 | 53,4167 | 58,7543 | 52,5342 | 58,7543 |
| 23.10.2022 | 61,3178 | 63,0831 | 57,1571 | 57,1571 |
| 24.10.2022 | 57,8297 | 58,8803 | 55,0559 | 55,6863 |
| 25.10.2022 | 55,8964 | 57,4934 | 55,5182 | 56,0645 |
| 26.10.2022 | 56,1065 | 57,8297 | 55,3079 | 55,3079 |
| 27.10.2022 | 56,0645 | 56,3586 | 54,8036 | 54,8036 |
| 30.10.2022 | 55,0559 | 57,9977 | 55,0559 | 57,4093 |
| 31.10.2022 | 57,4514 | 57,5775 | 55,4761 | 56,0645 |
| 01.11.2022 | 57,1152 | 57,1571 | 55,1399 | 55,3921 |
| 02.11.2022 | 55,3921 | 56,1486 | 54,2994 | 54,4254 |
| 03.11.2022 | 54,3834 | 55,3921 | 53,2065 | 54,7618 |
| 06.11.2022 | 55,3921 | 56,3167 | 53,753 | 54,1312 |
| 07.11.2022 | 54,1312 | 54,9718 | 53,6269 | 53,8371 |
| 08.11.2022 | 53,8791 | 54,5515 | 53,0805 | 53,3327 |
| 09.11.2022 | 53,3327 | 54,5095 | 52,7864 | 53,4167 |
| 10.11.2022 | 53,7949 | 56,821 | 53,7109 | 56,6529 |
| 13.11.2022 | 57,4934 | 59,5948 | 56,1906 | 57,4934 |
| 14.11.2022 | 57,9977 | 59,1743 | 55,0979 | 55,434 |
| 15.11.2022 | 56,1486 | 56,821 | 54,6356 | 55,5602 |
| 16.11.2022 | 55,6022 | 56,4007 | 53,9631 | 54,4674 |
| 17.11.2022 | 55,3921 | 57,7876 | 54,6356 | 57,1152 |
| 20.11.2022 | 57,1152 | 60,015 | 56,737 | 58,5441 |
| 21.11.2022 | 59,0484 | 59,6367 | 57,4514 | 57,7876 |
| 22.11.2022 | 57,9137 | 58,334 | 56,3167 | 57,8297 |
| 23.11.2022 | 57,9977 | 60,2673 | 57,3673 | 59,0905 |
| 24.11.2022 | 59,8889 | 61,6962 | 57,5775 | 60,6873 |
| 27.11.2022 | 62,999 | 65,8149 | 61,2759 | 61,2759 |
| 28.11.2022 | 62,6208 | 64,0077 | 61,2759 | 62,8308 |
| 29.11.2022 | 63,041 | 63,8815 | 61,5701 | 62,6208 |
| 30.11.2022 | 63,041 | 68,8828 | 62,6627 | 68,8828 |
| 01.12.2022 | 70,1856 | 72,287 | 64,3019 | 64,9322 |
| 04.12.2022 | 65,6887 | 66,3612 | 63,2931 | 63,7554 |
| 05.12.2022 | 63,7134 | 64,6381 | 62,7469 | 64,4698 |
| 06.12.2022 | 64,8061 | 64,8061 | 61,6541 | 61,8222 |
| 07.12.2022 | 61,7802 | 62,0324 | 59,847 | 61,3178 |
| 08.12.2022 | 61,528 | 63,8395 | 60,9817 | 63,5873 |
| 11.12.2022 | 63,9656 | 65,3945 | 63,5873 | 64,3859 |
| 12.12.2022 | 64,6381 | 65,1424 | 64,0917 | 64,512 |
| 13.12.2022 | 64,68 | 64,68 | 61,6541 | 62,7047 |
| 14.12.2022 | 62,915 | 64,3437 | 61,9904 | 63,7134 |
| 15.12.2022 | 63,7554 | 65,0164 | 62,3686 | 63,4192 |
| 18.12.2022 | 63,6295 | 68,0002 | 62,0324 | 67,2857 |
| 19.12.2022 | 66,4452 | 67,8741 | 65,9828 | 67,538 |
| 20.12.2022 | 67,9582 | 68,9247 | 66,9075 | 67,622 |
| 21.12.2022 | 67,8321 | 67,8321 | 65,3106 | 65,7307 |
| 22.12.2022 | 65,4786 | 66,9915 | 64,2599 | 66,4452 |
| 25.12.2022 | 66,8235 | 67,6641 | 64,7222 | 67,0757 |
| 26.12.2022 | 67,0336 | 70,1016 | 66,4452 | 68,6306 |
| 27.12.2022 | 68,6306 | 68,8409 | 64,7222 | 65,2264 |
| 28.12.2022 | 65,2684 | 67,622 | 65,2264 | 67,622 |
| 29.12.2022 | 68,0844 | 70,9842 | 65,9828 | 68,6726 |