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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 90,6476
KAPANIŞ 90,5553
En Düşük
DÜŞÜK 49,6479
En Yüksek
YÜKSEK 163,5205
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 67,7432 | 74,4099 | 67,7432 | 73,913 |
| 02.01.2023 | 73,913 | 76,3974 | 70,6417 | 70,7245 |
| 03.01.2023 | 70,973 | 72,8364 | 70,1448 | 71,4284 |
| 04.01.2023 | 71,4284 | 71,4284 | 64,3892 | 64,3892 |
| 05.01.2023 | 64,3892 | 66,5009 | 61,2422 | 66,004 |
| 08.01.2023 | 66,1282 | 66,6252 | 59,9999 | 59,9999 |
| 09.01.2023 | 60,207 | 60,6625 | 57,6397 | 59,9585 |
| 10.01.2023 | 59,9585 | 61,8633 | 57,2256 | 57,5983 |
| 11.01.2023 | 57,9295 | 59,6273 | 52,5051 | 59,5859 |
| 12.01.2023 | 59,5859 | 59,6273 | 57,8882 | 58,7576 |
| 15.01.2023 | 58,799 | 60,9109 | 58,0123 | 60,9109 |
| 16.01.2023 | 60,1656 | 63,7681 | 59,8343 | 61,9046 |
| 17.01.2023 | 62,1117 | 62,9399 | 61,1593 | 61,6977 |
| 18.01.2023 | 62,0288 | 62,4431 | 61,2008 | 62,1117 |
| 19.01.2023 | 61,2008 | 63,354 | 59,5859 | 62,8571 |
| 22.01.2023 | 62,1945 | 63,354 | 60,7038 | 61,8633 |
| 23.01.2023 | 61,8633 | 62,0703 | 59,3789 | 59,8343 |
| 24.01.2023 | 59,8343 | 61,2422 | 57,1842 | 58,6749 |
| 25.01.2023 | 58,7163 | 62,3601 | 58,178 | 60,9109 |
| 26.01.2023 | 60,4139 | 60,828 | 58,178 | 59,8343 |
| 29.01.2023 | 59,8343 | 60,4555 | 58,5092 | 58,882 |
| 30.01.2023 | 58,592 | 58,592 | 56,6045 | 56,9772 |
| 31.01.2023 | 56,8943 | 57,5568 | 54,5756 | 54,9482 |
| 01.02.2023 | 54,9895 | 57,971 | 52,7536 | 55,4036 |
| 02.02.2023 | 54,2443 | 57,971 | 54,2443 | 57,4326 |
| 05.02.2023 | 57,4326 | 58,799 | 54,3685 | 57,1428 |
| 06.02.2023 | 56,3974 | 56,3974 | 51,4284 | 51,7598 |
| 14.02.2023 | 49,6479 | 56,7287 | 49,6479 | 55,6521 |
| 15.02.2023 | 56,4803 | 58,0537 | 53,3333 | 54,7826 |
| 16.02.2023 | 53,9957 | 54,7826 | 52,8778 | 53,416 |
| 19.02.2023 | 53,416 | 54,6583 | 52,1738 | 53,9129 |
| 20.02.2023 | 53,2091 | 56,3146 | 53,2091 | 55,0725 |
| 21.02.2023 | 54,3685 | 55,2794 | 53,9129 | 54,9482 |
| 22.02.2023 | 54,9482 | 55,9834 | 53,5818 | 55,4865 |
| 23.02.2023 | 55,1138 | 55,8592 | 54,4098 | 55,1552 |
| 26.02.2023 | 56,3146 | 56,8115 | 54,6998 | 56,6459 |
| 27.02.2023 | 61,6147 | 62,2774 | 60,9936 | 62,2774 |
| 28.02.2023 | 63,6024 | 66,2111 | 61,8633 | 63,1469 |
| 01.03.2023 | 64,5134 | 68,1572 | 63,1885 | 65,8384 |
| 02.03.2023 | 65,8384 | 67,7432 | 64,1821 | 66,6666 |
| 05.03.2023 | 66,7079 | 69,3167 | 65,9627 | 68,737 |
| 06.03.2023 | 68,9025 | 69,1096 | 66,6666 | 66,9978 |
| 07.03.2023 | 67,2877 | 68,737 | 65,797 | 68,0745 |
| 08.03.2023 | 68,3229 | 69,5237 | 67,5776 | 68,8198 |
| 09.03.2023 | 69,1096 | 74,4927 | 67,0808 | 74,3685 |
| 12.03.2023 | 74,3685 | 76,2317 | 72,2152 | 72,6292 |
| 13.03.2023 | 72,9606 | 73,2504 | 68,9025 | 69,151 |
| 14.03.2023 | 69,5652 | 69,7722 | 64,1406 | 66,2525 |
| 15.03.2023 | 65,4658 | 67,3706 | 64,5961 | 64,7204 |
| 16.03.2023 | 65,5071 | 71,1801 | 65,5071 | 71,1801 |
| 19.03.2023 | 71,8839 | 74,9067 | 70,3933 | 72,1324 |
| 20.03.2023 | 72,2152 | 72,4223 | 67,9087 | 69,7722 |
| 21.03.2023 | 68,6127 | 70,3933 | 65,8384 | 65,8384 |
| 22.03.2023 | 65,6728 | 67,7017 | 65,0102 | 66,2525 |
| 23.03.2023 | 65,797 | 67,2048 | 64,5961 | 65,0931 |
| 26.03.2023 | 65,1345 | 66,2525 | 63,7681 | 63,9337 |
| 27.03.2023 | 63,8095 | 63,8095 | 60,621 | 60,9524 |
| 28.03.2023 | 60,8694 | 62,4431 | 59,6686 | 62,1945 |
| 29.03.2023 | 62,4431 | 63,7681 | 60,1242 | 60,9524 |
| 30.03.2023 | 59,7101 | 61,5734 | 58,8405 | 59,6273 |
| 02.04.2023 | 59,1718 | 61,2422 | 58,2194 | 58,9233 |
| 03.04.2023 | 58,9648 | 61,0351 | 58,9233 | 60,0413 |
| 04.04.2023 | 60,4555 | 61,9462 | 60,0827 | 60,9524 |
| 05.04.2023 | 61,4907 | 63,354 | 60,4555 | 62,5257 |
| 06.04.2023 | 62,5673 | 68,7784 | 62,5673 | 68,737 |
| 09.04.2023 | 68,8612 | 69,4409 | 66,3354 | 67,9502 |
| 10.04.2023 | 68,1572 | 72,7121 | 67,4119 | 71,8011 |
| 11.04.2023 | 72,4223 | 75,0309 | 70,8074 | 73,0848 |
| 12.04.2023 | 73,0848 | 74,5341 | 71,4284 | 73,0848 |
| 13.04.2023 | 73,0848 | 73,1262 | 70,559 | 71,5942 |
| 16.04.2023 | 71,6355 | 73,7059 | 71,5942 | 73,2504 |
| 17.04.2023 | 73,209 | 79,9171 | 72,2981 | 76,8528 |
| 18.04.2023 | 75,1709 | 76,0379 | 69,1884 | 69,1884 |
| 19.04.2023 | 68,755 | 72,2231 | 65,1567 | 69,6652 |
| 23.04.2023 | 69,6652 | 71,0525 | 67,1943 | 68,6681 |
| 24.04.2023 | 68,6681 | 72,3963 | 68,2781 | 71,486 |
| 25.04.2023 | 71,4427 | 71,4427 | 65,7203 | 65,807 |
| 26.04.2023 | 65,3735 | 69,1884 | 63,8563 | 63,8563 |
| 27.04.2023 | 63,8996 | 64,2464 | 60,2581 | 60,3881 |
| 01.05.2023 | 60,3881 | 61,5586 | 57,527 | 57,527 |
| 02.05.2023 | 57,527 | 58,394 | 51,8046 | 54,4924 |
| 03.05.2023 | 54,6224 | 57,4403 | 54,6224 | 55,4461 |
| 04.05.2023 | 55,4027 | 58,7842 | 52,715 | 57,6137 |
| 07.05.2023 | 57,3537 | 61,732 | 56,7467 | 60,6917 |
| 08.05.2023 | 60,995 | 63,1193 | 58,4806 | 59,7813 |
| 09.05.2023 | 59,651 | 60,3881 | 57,8304 | 57,9605 |
| 10.05.2023 | 57,0934 | 61,3852 | 56,5733 | 60,6049 |
| 11.05.2023 | 60,6917 | 61,3852 | 57,657 | 58,3074 |
| 14.05.2023 | 57,1801 | 59,9113 | 53,7554 | 56,4866 |
| 15.05.2023 | 56,313 | 57,7003 | 55,8796 | 56,0963 |
| 16.05.2023 | 56,1831 | 60,4748 | 56,1831 | 58,0905 |
| 17.05.2023 | 58,0905 | 58,9576 | 57,0068 | 57,1368 |
| 21.05.2023 | 57,1368 | 58,0905 | 55,0993 | 55,316 |
| 22.05.2023 | 55,4894 | 56,4866 | 55,316 | 55,8796 |
| 23.05.2023 | 56,3564 | 57,0068 | 55,056 | 55,6629 |
| 24.05.2023 | 55,6629 | 56,0097 | 54,7091 | 55,0127 |
| 25.05.2023 | 55,2294 | 58,5241 | 55,2294 | 56,4866 |
| 28.05.2023 | 57,2235 | 60,6917 | 57,2235 | 60,2147 |
| 29.05.2023 | 60,2147 | 63,466 | 59,4344 | 63,4227 |
| 30.05.2023 | 63,4227 | 64,2897 | 61,602 | 63,466 |
| 31.05.2023 | 63,7261 | 66,1104 | 63,5962 | 65,3301 |
| 01.06.2023 | 65,9371 | 68,4948 | 63,7261 | 65,0268 |
| 04.06.2023 | 65,0701 | 67,1943 | 65,0701 | 67,1076 |
| 05.06.2023 | 67,1076 | 69,9254 | 65,1134 | 69,6219 |
| 06.06.2023 | 69,6219 | 70,7491 | 67,7145 | 68,6248 |
| 07.06.2023 | 68,5381 | 71,3993 | 68,4081 | 69,4919 |
| 08.06.2023 | 69,7087 | 71,0525 | 69,3618 | 70,6624 |
| 11.06.2023 | 70,6624 | 71,1826 | 69,4051 | 70,3155 |
| 12.06.2023 | 69,9254 | 70,3155 | 66,7607 | 67,0208 |
| 13.06.2023 | 66,7607 | 67,1943 | 65,8938 | 66,4573 |
| 14.06.2023 | 66,4573 | 68,755 | 66,1104 | 68,1047 |
| 15.06.2023 | 68,7115 | 69,1884 | 67,2809 | 67,2809 |
| 18.06.2023 | 67,2809 | 67,3244 | 63,9863 | 63,9863 |
| 19.06.2023 | 63,9863 | 65,1134 | 63,336 | 63,336 |
| 20.06.2023 | 63,336 | 65,3301 | 62,9458 | 63,206 |
| 21.06.2023 | 63,206 | 65,1134 | 62,7724 | 64,0297 |
| 22.06.2023 | 64,0297 | 67,3678 | 63,9429 | 65,7637 |
| 25.06.2023 | 65,8938 | 68,4948 | 65,8938 | 67,9747 |
| 26.06.2023 | 67,9747 | 69,9687 | 67,6711 | 69,6219 |
| 02.07.2023 | 69,6652 | 72,093 | 69,6219 | 71,356 |
| 03.07.2023 | 71,6161 | 72,2664 | 70,2288 | 70,8357 |
| 04.07.2023 | 70,8357 | 73,3068 | 70,2288 | 72,1364 |
| 05.07.2023 | 72,1364 | 73,697 | 72,1364 | 72,3097 |
| 06.07.2023 | 72,353 | 73,9137 | 72,1797 | 73,1334 |
| 09.07.2023 | 73,697 | 80,4164 | 73,697 | 79,3759 |
| 10.07.2023 | 79,3759 | 80,8932 | 76,3848 | 79,5494 |
| 11.07.2023 | 81,8904 | 85,2284 | 78,7257 | 83,6244 |
| 12.07.2023 | 83,7544 | 91,9044 | 82,4105 | 91,9044 |
| 13.07.2023 | 95,3725 | 99,6208 | 89,9969 | 91,0374 |
| 16.07.2023 | 92,1645 | 92,2513 | 87,5693 | 87,9162 |
| 17.07.2023 | 87,9162 | 94,5055 | 86,7889 | 88,4363 |
| 18.07.2023 | 88,4363 | 90,6906 | 85,8786 | 88,0028 |
| 19.07.2023 | 88,2629 | 91,9044 | 84,9683 | 85,4452 |
| 20.07.2023 | 85,8352 | 91,0374 | 84,1445 | 89,6501 |
| 23.07.2023 | 89,7369 | 91,9044 | 87,5693 | 88,8698 |
| 24.07.2023 | 88,8698 | 91,731 | 87,4825 | 89,0432 |
| 25.07.2023 | 89,9103 | 97,8869 | 88,8698 | 97,8869 |
| 26.07.2023 | 99,881 | 107,5975 | 97,9736 | 107,5975 |
| 27.07.2023 | 110,1119 | 118,3487 | 105,5166 | 107,771 |
| 30.07.2023 | 110,1119 | 117,048 | 104,9966 | 113,2332 |
| 31.07.2023 | 113,2332 | 113,9268 | 107,5975 | 107,5975 |
| 01.08.2023 | 105,7768 | 110,5453 | 105,1699 | 108,9847 |
| 02.08.2023 | 109,1582 | 111,846 | 107,4242 | 108,1177 |
| 03.08.2023 | 108,8113 | 112,713 | 108,2044 | 110,6322 |
| 06.08.2023 | 111,846 | 121,6434 | 111,846 | 114,447 |
| 07.08.2023 | 114,447 | 114,447 | 107,3374 | 107,3374 |
| 08.08.2023 | 107,4242 | 109,1582 | 105,7768 | 106,0369 |
| 09.08.2023 | 106,6438 | 107,3374 | 97,9736 | 99,1874 |
| 10.08.2023 | 99,5342 | 102,8289 | 96,6729 | 100,9215 |
| 13.08.2023 | 102,222 | 106,6438 | 99,7943 | 101,4417 |
| 14.08.2023 | 101,4417 | 105,2565 | 100,5746 | 104,9097 |
| 15.08.2023 | 108,6379 | 113,5801 | 106,3837 | 108,6379 |
| 16.08.2023 | 108,6379 | 111,3257 | 106,6438 | 109,1582 |
| 17.08.2023 | 107,9444 | 109,1582 | 104,0427 | 105,3433 |
| 20.08.2023 | 105,6034 | 111,3257 | 103,8693 | 110,9789 |
| 21.08.2023 | 110,9789 | 118,6087 | 108,8113 | 118,6087 |
| 22.08.2023 | 119,1289 | 124,4178 | 114,8805 | 119,9959 |
| 23.08.2023 | 120,2561 | 120,863 | 108,3779 | 111,5859 |
| 24.08.2023 | 111,5859 | 114,3603 | 106,2103 | 110,0252 |
| 27.08.2023 | 110,5453 | 114,9673 | 110,1986 | 113,1464 |
| 28.08.2023 | 117,8284 | 117,8284 | 112,2794 | 116,3545 |
| 30.08.2023 | 117,048 | 124,6779 | 116,7013 | 118,7821 |
| 31.08.2023 | 119,7359 | 123,1173 | 117,4816 | 120,863 |
| 03.09.2023 | 121,2965 | 124,6779 | 120,1694 | 120,5161 |
| 04.09.2023 | 120,5161 | 121,4699 | 115,3139 | 117,9151 |
| 05.09.2023 | 117,6549 | 122,0768 | 116,9614 | 118,7821 |
| 06.09.2023 | 119,3024 | 123,5507 | 119,3024 | 121,73 |
| 07.09.2023 | 122,7704 | 123,5507 | 117,3949 | 117,4816 |
| 10.09.2023 | 118,8688 | 125,6316 | 118,0885 | 120,3427 |
| 11.09.2023 | 120,6897 | 122,2503 | 117,5683 | 119,6492 |
| 12.09.2023 | 119,6492 | 122,2503 | 113,7533 | 115,3139 |
| 13.09.2023 | 115,4008 | 118,9556 | 109,6784 | 113,84 |
| 14.09.2023 | 112,7997 | 117,9151 | 111,846 | 114,8805 |
| 17.09.2023 | 116,0943 | 116,7013 | 108,8113 | 109,2449 |
| 18.09.2023 | 109,2449 | 114,447 | 108,2044 | 112,3661 |
| 19.09.2023 | 111,846 | 115,3139 | 109,6784 | 111,7592 |
| 20.09.2023 | 111,7592 | 114,447 | 108,1177 | 113,7533 |
| 21.09.2023 | 112,713 | 114,447 | 111,4991 | 112,9731 |
| 24.09.2023 | 112,9731 | 117,048 | 109,3316 | 116,528 |
| 25.09.2023 | 117,048 | 118,0017 | 113,6667 | 117,1348 |
| 26.09.2023 | 118,6087 | 118,6087 | 114,447 | 114,9673 |
| 27.09.2023 | 114,9673 | 118,7821 | 113,1464 | 118,7821 |
| 28.09.2023 | 119,6492 | 121,3832 | 116,181 | 117,048 |
| 01.10.2023 | 118,6955 | 124,7646 | 118,6955 | 122,9438 |
| 02.10.2023 | 123,9844 | 125,545 | 119,9093 | 124,1577 |
| 03.10.2023 | 123,0306 | 128,0592 | 121,4699 | 125,9784 |
| 04.10.2023 | 126,5853 | 128,3194 | 119,389 | 120,4295 |
| 05.10.2023 | 120,9496 | 123,8975 | 119,6492 | 122,6837 |
| 08.10.2023 | 120,5161 | 125,2847 | 117,9151 | 118,8688 |
| 09.10.2023 | 119,6492 | 123,0306 | 119,6492 | 121,5567 |
| 10.10.2023 | 121,5567 | 126,3253 | 118,7821 | 124,4178 |
| 11.10.2023 | 126,412 | 136,8162 | 123,1173 | 134,6487 |
| 12.10.2023 | 135,5157 | 136,0358 | 123,2906 | 124,5044 |
| 15.10.2023 | 124,8513 | 126,2384 | 113,6667 | 113,6667 |
| 16.10.2023 | 113,7533 | 118,0017 | 111,846 | 115,6609 |
| 17.10.2023 | 115,5741 | 115,5741 | 107,9444 | 109,1582 |
| 18.10.2023 | 109,1582 | 110,8922 | 104,9097 | 106,3837 |
| 19.10.2023 | 106,3837 | 114,8805 | 101,5283 | 105,9503 |
| 22.10.2023 | 109,8518 | 110,9789 | 104,7363 | 108,5513 |
| 23.10.2023 | 110,1119 | 117,1348 | 107,9444 | 116,181 |
| 24.10.2023 | 117,2214 | 124,331 | 112,713 | 113,5801 |
| 25.10.2023 | 116,181 | 118,8688 | 111,2391 | 114,6204 |
| 26.10.2023 | 117,8284 | 126,0651 | 115,2273 | 126,0651 |
| 29.10.2023 | 130,0534 | 138,6368 | 130,0534 | 138,6368 |
| 30.10.2023 | 143,1454 | 152,4226 | 142,1051 | 152,4226 |
| 31.10.2023 | 156,0641 | 158,2316 | 137,2497 | 137,2497 |
| 01.11.2023 | 133,8683 | 150,9486 | 130,0534 | 139,9375 |
| 02.11.2023 | 138,7237 | 140,1109 | 126,672 | 131,7874 |
| 05.11.2023 | 130,0534 | 141,6715 | 128,3194 | 138,4636 |
| 06.11.2023 | 138,4636 | 152,2492 | 134,562 | 152,2492 |
| 07.11.2023 | 155,3706 | 163,5205 | 149,0412 | 149,9949 |
| 08.11.2023 | 148,1742 | 151,6423 | 144,0125 | 147,3939 |
| 09.11.2023 | 148,6945 | 154,5902 | 141,3247 | 142,9722 |
| 12.11.2023 | 142,9722 | 150,1683 | 139,504 | 145,92 |
| 13.11.2023 | 145,92 | 150,8619 | 142,1051 | 148,4342 |
| 14.11.2023 | 149,9949 | 150,2551 | 138,4636 | 141,6715 |
| 15.11.2023 | 141,5848 | 142,6253 | 137,8567 | 141,0646 |
| 16.11.2023 | 139,8508 | 141,7582 | 138,2902 | 139,1572 |
| 19.11.2023 | 139,1572 | 141,5848 | 134,9088 | 139,4172 |
| 20.11.2023 | 139,5906 | 141,0646 | 135,2555 | 136,9896 |
| 21.11.2023 | 141,3247 | 146,0934 | 138,8971 | 142,1051 |
| 22.11.2023 | 141,6715 | 145,4864 | 137,5098 | 137,9434 |
| 23.11.2023 | 137,9434 | 139,2439 | 136,1226 | 136,6427 |
| 26.11.2023 | 138,7237 | 138,7237 | 133,6082 | 134,3886 |
| 27.11.2023 | 134,3018 | 134,822 | 130,0534 | 130,9204 |
| 28.11.2023 | 129,9667 | 139,5906 | 128,6662 | 133,8683 |
| 29.11.2023 | 133,6948 | 135,6024 | 131,1805 | 131,6141 |
| 30.11.2023 | 133,9551 | 133,9551 | 128,4928 | 130,7471 |
| 03.12.2023 | 129,6199 | 131,2673 | 126,0651 | 127,7124 |
| 04.12.2023 | 127,6257 | 131,7874 | 127,1923 | 130,6604 |
| 05.12.2023 | 133,4348 | 133,7817 | 127,9726 | 128,3194 |
| 06.12.2023 | 129,4465 | 132,1343 | 126,672 | 131,6141 |
| 07.12.2023 | 130,3135 | 133,8683 | 130,0534 | 131,8741 |
| 10.12.2023 | 131,8741 | 136,9029 | 125,2847 | 125,2847 |
| 11.12.2023 | 124,7646 | 125,1981 | 120,6029 | 121,8167 |
| 12.12.2023 | 122,6837 | 122,6837 | 115,7476 | 117,048 |
| 13.12.2023 | 117,3083 | 120,3427 | 115,4008 | 119,389 |
| 14.12.2023 | 118,522 | 122,9438 | 117,4816 | 121,8167 |
| 17.12.2023 | 120,0827 | 122,1635 | 116,6146 | 117,3949 |
| 18.12.2023 | 117,3949 | 118,6087 | 115,4874 | 116,181 |
| 19.12.2023 | 116,181 | 119,8226 | 115,054 | 116,181 |
| 20.12.2023 | 116,181 | 120,0827 | 113,9268 | 118,522 |
| 21.12.2023 | 118,522 | 120,0827 | 114,5337 | 114,9673 |
| 24.12.2023 | 114,9673 | 115,3139 | 106,2103 | 107,4242 |
| 25.12.2023 | 107,4242 | 110,9789 | 104,0427 | 108,8981 |
| 26.12.2023 | 108,8981 | 111,2391 | 107,5109 | 108,4645 |
| 27.12.2023 | 107,9444 | 113,2332 | 107,9444 | 110,4587 |
| 28.12.2023 | 110,4587 | 113,6667 | 110,4587 | 111,7592 |