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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 92,0038
KAPANIŞ 91,9101
En Düşük
DÜŞÜK 50,3907
En Yüksek
YÜKSEK 165,967
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 68,7567 | 75,5232 | 68,7567 | 75,0188 |
| 02.01.2023 | 75,0188 | 77,5404 | 71,6986 | 71,7827 |
| 03.01.2023 | 72,0349 | 73,9261 | 71,1943 | 72,4971 |
| 04.01.2023 | 72,4971 | 72,4971 | 65,3526 | 65,3526 |
| 05.01.2023 | 65,3526 | 67,4958 | 62,1585 | 66,9915 |
| 08.01.2023 | 67,1176 | 67,622 | 60,8976 | 60,8976 |
| 09.01.2023 | 61,1078 | 61,5701 | 58,5021 | 60,8556 |
| 10.01.2023 | 60,8556 | 62,7889 | 58,0818 | 58,46 |
| 11.01.2023 | 58,7962 | 60,5194 | 53,2906 | 60,4774 |
| 12.01.2023 | 60,4774 | 60,5194 | 58,7543 | 59,6367 |
| 15.01.2023 | 59,6788 | 61,8222 | 58,8803 | 61,8222 |
| 16.01.2023 | 61,0657 | 64,7222 | 60,7296 | 62,8308 |
| 17.01.2023 | 63,041 | 63,8815 | 62,0743 | 62,6208 |
| 18.01.2023 | 62,9569 | 63,3773 | 62,1164 | 63,041 |
| 19.01.2023 | 62,1164 | 64,3019 | 60,4774 | 63,7976 |
| 22.01.2023 | 63,125 | 64,3019 | 61,612 | 62,7889 |
| 23.01.2023 | 62,7889 | 62,999 | 60,2673 | 60,7296 |
| 24.01.2023 | 60,7296 | 62,1585 | 58,0398 | 59,5528 |
| 25.01.2023 | 59,5948 | 63,2931 | 59,0484 | 61,8222 |
| 26.01.2023 | 61,3178 | 61,7381 | 59,0484 | 60,7296 |
| 29.01.2023 | 60,7296 | 61,36 | 59,3846 | 59,7629 |
| 30.01.2023 | 59,4686 | 59,4686 | 57,4514 | 57,8297 |
| 31.01.2023 | 57,7455 | 58,418 | 55,3921 | 55,7703 |
| 01.02.2023 | 55,8123 | 58,8383 | 53,5429 | 56,2325 |
| 02.02.2023 | 55,0559 | 58,8383 | 55,0559 | 58,2919 |
| 05.02.2023 | 58,2919 | 59,6788 | 55,1819 | 57,9977 |
| 06.02.2023 | 57,2412 | 57,2412 | 52,1979 | 52,5342 |
| 14.02.2023 | 50,3907 | 57,5775 | 50,3907 | 56,4847 |
| 15.02.2023 | 57,3254 | 58,9223 | 54,1312 | 55,6022 |
| 16.02.2023 | 54,8036 | 55,6022 | 53,6689 | 54,2152 |
| 19.02.2023 | 54,2152 | 55,4761 | 52,9544 | 54,7195 |
| 20.02.2023 | 54,0052 | 57,1571 | 54,0052 | 55,8964 |
| 21.02.2023 | 55,1819 | 56,1065 | 54,7195 | 55,7703 |
| 22.02.2023 | 55,7703 | 56,821 | 54,3834 | 56,3167 |
| 23.02.2023 | 55,9384 | 56,6949 | 55,2239 | 55,9804 |
| 26.02.2023 | 57,1571 | 57,6615 | 55,5182 | 57,4934 |
| 27.02.2023 | 62,5366 | 63,2092 | 61,9062 | 63,2092 |
| 28.02.2023 | 64,554 | 67,2017 | 62,7889 | 64,0917 |
| 01.03.2023 | 65,4786 | 69,177 | 64,1339 | 66,8235 |
| 02.03.2023 | 66,8235 | 68,7567 | 65,1424 | 67,6641 |
| 05.03.2023 | 67,706 | 70,3538 | 66,9496 | 69,7655 |
| 06.03.2023 | 69,9334 | 70,1436 | 67,6641 | 68,0002 |
| 07.03.2023 | 68,2944 | 69,7655 | 66,7814 | 69,093 |
| 08.03.2023 | 69,3451 | 70,5638 | 68,5887 | 69,8494 |
| 09.03.2023 | 70,1436 | 75,6072 | 68,0844 | 75,4811 |
| 12.03.2023 | 75,4811 | 77,3722 | 73,2957 | 73,7158 |
| 13.03.2023 | 74,0522 | 74,3464 | 69,9334 | 70,1856 |
| 14.03.2023 | 70,606 | 70,8161 | 65,1003 | 67,2437 |
| 15.03.2023 | 66,4452 | 68,3786 | 65,5626 | 65,6887 |
| 16.03.2023 | 66,4872 | 72,2451 | 66,4872 | 72,2451 |
| 19.03.2023 | 72,9594 | 76,0274 | 71,4465 | 73,2116 |
| 20.03.2023 | 73,2957 | 73,5058 | 68,9247 | 70,8161 |
| 21.03.2023 | 69,6393 | 71,4465 | 66,8235 | 66,8235 |
| 22.03.2023 | 66,6554 | 68,7147 | 65,9828 | 67,2437 |
| 23.03.2023 | 66,7814 | 68,2103 | 65,5626 | 66,067 |
| 26.03.2023 | 66,109 | 67,2437 | 64,7222 | 64,8903 |
| 27.03.2023 | 64,7642 | 64,7642 | 61,528 | 61,8643 |
| 28.03.2023 | 61,7802 | 63,3773 | 60,5613 | 63,125 |
| 29.03.2023 | 63,3773 | 64,7222 | 61,0237 | 61,8643 |
| 30.03.2023 | 60,6034 | 62,4947 | 59,7209 | 60,5194 |
| 02.04.2023 | 60,0571 | 62,1585 | 59,0905 | 59,8049 |
| 03.04.2023 | 59,847 | 61,9483 | 59,8049 | 60,9396 |
| 04.04.2023 | 61,36 | 62,873 | 60,9817 | 61,8643 |
| 05.04.2023 | 62,4107 | 64,3019 | 61,36 | 63,4612 |
| 06.04.2023 | 63,5034 | 69,8074 | 63,5034 | 69,7655 |
| 09.04.2023 | 69,8915 | 70,4799 | 67,3279 | 68,9669 |
| 10.04.2023 | 69,177 | 73,8 | 68,4205 | 72,8754 |
| 11.04.2023 | 73,5058 | 76,1535 | 71,8667 | 74,1782 |
| 12.04.2023 | 74,1782 | 75,6493 | 72,4971 | 74,1782 |
| 13.04.2023 | 74,1782 | 74,2203 | 71,6146 | 72,6653 |
| 16.04.2023 | 72,7073 | 74,8087 | 72,6653 | 74,3464 |
| 17.04.2023 | 74,3043 | 81,1128 | 73,3798 | 78,0027 |
| 18.04.2023 | 76,2956 | 77,1755 | 70,2236 | 70,2236 |
| 19.04.2023 | 69,7836 | 73,3037 | 66,1315 | 70,7076 |
| 23.04.2023 | 70,7076 | 72,1156 | 68,1997 | 69,6955 |
| 24.04.2023 | 69,6955 | 73,4795 | 69,2996 | 72,5556 |
| 25.04.2023 | 72,5116 | 72,5116 | 66,7036 | 66,7916 |
| 26.04.2023 | 66,3516 | 70,2236 | 64,8117 | 64,8117 |
| 27.04.2023 | 64,8557 | 65,2076 | 61,1596 | 61,2916 |
| 01.05.2023 | 61,2916 | 62,4797 | 58,3877 | 58,3877 |
| 02.05.2023 | 58,3877 | 59,2676 | 52,5797 | 55,3076 |
| 03.05.2023 | 55,4396 | 58,2997 | 55,4396 | 56,2756 |
| 04.05.2023 | 56,2317 | 59,6637 | 53,5037 | 58,4757 |
| 07.05.2023 | 58,2118 | 62,6556 | 57,5957 | 61,5997 |
| 08.05.2023 | 61,9076 | 64,0636 | 59,3556 | 60,6757 |
| 09.05.2023 | 60,5435 | 61,2916 | 58,6956 | 58,8277 |
| 10.05.2023 | 57,9476 | 62,3036 | 57,4197 | 61,5117 |
| 11.05.2023 | 61,5997 | 62,3036 | 58,5197 | 59,1797 |
| 14.05.2023 | 58,0356 | 60,8077 | 54,5597 | 57,3317 |
| 15.05.2023 | 57,1556 | 58,5636 | 56,7157 | 56,9356 |
| 16.05.2023 | 57,0237 | 61,3796 | 57,0237 | 58,9596 |
| 17.05.2023 | 58,9596 | 59,8397 | 57,8597 | 57,9917 |
| 21.05.2023 | 57,9917 | 58,9596 | 55,9237 | 56,1436 |
| 22.05.2023 | 56,3196 | 57,3317 | 56,1436 | 56,7157 |
| 23.05.2023 | 57,1996 | 57,8597 | 55,8797 | 56,4957 |
| 24.05.2023 | 56,4957 | 56,8477 | 55,5276 | 55,8357 |
| 25.05.2023 | 56,0557 | 59,3997 | 56,0557 | 57,3317 |
| 28.05.2023 | 58,0797 | 61,5997 | 58,0797 | 61,1156 |
| 29.05.2023 | 61,1156 | 64,4156 | 60,3236 | 64,3716 |
| 30.05.2023 | 64,3716 | 65,2516 | 62,5236 | 64,4156 |
| 31.05.2023 | 64,6795 | 67,0995 | 64,5477 | 66,3076 |
| 01.06.2023 | 66,9236 | 69,5196 | 64,6795 | 65,9997 |
| 04.06.2023 | 66,0436 | 68,1997 | 66,0436 | 68,1116 |
| 05.06.2023 | 68,1116 | 70,9716 | 66,0876 | 70,6636 |
| 06.06.2023 | 70,6636 | 71,8076 | 68,7277 | 69,6516 |
| 07.06.2023 | 69,5636 | 72,4676 | 69,4316 | 70,5316 |
| 08.06.2023 | 70,7516 | 72,1156 | 70,3995 | 71,7197 |
| 11.06.2023 | 71,7197 | 72,2476 | 70,4435 | 71,3675 |
| 12.06.2023 | 70,9716 | 71,3675 | 67,7596 | 68,0235 |
| 13.06.2023 | 67,7596 | 68,1997 | 66,8796 | 67,4516 |
| 14.06.2023 | 67,4516 | 69,7836 | 67,0995 | 69,1237 |
| 15.06.2023 | 69,7396 | 70,2236 | 68,2876 | 68,2876 |
| 18.06.2023 | 68,2876 | 68,3316 | 64,9437 | 64,9437 |
| 19.06.2023 | 64,9437 | 66,0876 | 64,2836 | 64,2836 |
| 20.06.2023 | 64,2836 | 66,3076 | 63,8876 | 64,1516 |
| 21.06.2023 | 64,1516 | 66,0876 | 63,7116 | 64,9876 |
| 22.06.2023 | 64,9876 | 68,3757 | 64,8996 | 66,7477 |
| 25.06.2023 | 66,8796 | 69,5196 | 66,8796 | 68,9917 |
| 26.06.2023 | 68,9917 | 71,0156 | 68,6836 | 70,6636 |
| 02.07.2023 | 70,7076 | 73,1716 | 70,6636 | 72,4236 |
| 03.07.2023 | 72,6875 | 73,3476 | 71,2795 | 71,8955 |
| 04.07.2023 | 71,8955 | 74,4036 | 71,2795 | 73,2156 |
| 05.07.2023 | 73,2156 | 74,7996 | 73,2156 | 73,3916 |
| 06.07.2023 | 73,4355 | 75,0196 | 73,2596 | 74,2276 |
| 09.07.2023 | 74,7996 | 81,6196 | 74,7996 | 80,5635 |
| 10.07.2023 | 80,5635 | 82,1035 | 77,5276 | 80,7396 |
| 11.07.2023 | 83,1156 | 86,5036 | 79,9036 | 84,8755 |
| 12.07.2023 | 85,0075 | 93,2795 | 83,6435 | 93,2795 |
| 13.07.2023 | 96,7995 | 101,1113 | 91,3434 | 92,3995 |
| 16.07.2023 | 93,5434 | 93,6315 | 88,8795 | 89,2315 |
| 17.07.2023 | 89,2315 | 95,9194 | 88,0874 | 89,7594 |
| 18.07.2023 | 89,7594 | 92,0474 | 87,1634 | 89,3195 |
| 19.07.2023 | 89,5834 | 93,2795 | 86,2395 | 86,7236 |
| 20.07.2023 | 87,1195 | 92,3995 | 85,4034 | 90,9915 |
| 23.07.2023 | 91,0795 | 93,2795 | 88,8795 | 90,1994 |
| 24.07.2023 | 90,1994 | 93,1034 | 88,7914 | 90,3754 |
| 25.07.2023 | 91,2555 | 99,3514 | 90,1994 | 99,3514 |
| 26.07.2023 | 101,3754 | 109,2074 | 99,4394 | 109,2074 |
| 27.07.2023 | 111,7594 | 120,1194 | 107,0953 | 109,3834 |
| 30.07.2023 | 111,7594 | 118,7992 | 106,5675 | 114,9274 |
| 31.07.2023 | 114,9274 | 115,6313 | 109,2074 | 109,2074 |
| 01.08.2023 | 107,3594 | 112,1993 | 106,7434 | 110,6153 |
| 02.08.2023 | 110,7914 | 113,5194 | 109,0314 | 109,7353 |
| 03.08.2023 | 110,4393 | 114,3994 | 109,8233 | 112,2874 |
| 06.08.2023 | 113,5194 | 123,4633 | 113,5194 | 116,1593 |
| 07.08.2023 | 116,1593 | 116,1593 | 108,9433 | 108,9433 |
| 08.08.2023 | 109,0314 | 110,7914 | 107,3594 | 107,6234 |
| 09.08.2023 | 108,2394 | 108,9433 | 99,4394 | 100,6715 |
| 10.08.2023 | 101,0234 | 104,3674 | 98,1193 | 102,4315 |
| 13.08.2023 | 103,7514 | 108,2394 | 101,2874 | 102,9595 |
| 14.08.2023 | 102,9595 | 106,8313 | 102,0794 | 106,4793 |
| 15.08.2023 | 110,2633 | 115,2794 | 107,9753 | 110,2633 |
| 16.08.2023 | 110,2633 | 112,9913 | 108,2394 | 110,7914 |
| 17.08.2023 | 109,5594 | 110,7914 | 105,5993 | 106,9194 |
| 20.08.2023 | 107,1834 | 112,9913 | 105,4234 | 112,6394 |
| 21.08.2023 | 112,6394 | 120,3833 | 110,4393 | 120,3833 |
| 22.08.2023 | 120,9113 | 126,2792 | 116,5993 | 121,7913 |
| 23.08.2023 | 122,0553 | 122,6713 | 109,9994 | 113,2554 |
| 24.08.2023 | 113,2554 | 116,0714 | 107,7994 | 111,6714 |
| 27.08.2023 | 112,1993 | 116,6874 | 111,8473 | 114,8392 |
| 28.08.2023 | 119,5913 | 119,5913 | 113,9593 | 118,0953 |
| 30.08.2023 | 118,7992 | 126,5433 | 118,4474 | 120,5592 |
| 31.08.2023 | 121,5273 | 124,9593 | 119,2393 | 122,6713 |
| 03.09.2023 | 123,1113 | 126,5433 | 121,9673 | 122,3193 |
| 04.09.2023 | 122,3193 | 123,2873 | 117,0392 | 119,6793 |
| 05.09.2023 | 119,4152 | 123,9032 | 118,7113 | 120,5592 |
| 06.09.2023 | 121,0873 | 125,3992 | 121,0873 | 123,5513 |
| 07.09.2023 | 124,6073 | 125,3992 | 119,1513 | 119,2393 |
| 10.09.2023 | 120,6473 | 127,5113 | 119,8553 | 122,1432 |
| 11.09.2023 | 122,4954 | 124,0794 | 119,3273 | 121,4393 |
| 12.09.2023 | 121,4393 | 124,0794 | 115,4552 | 117,0392 |
| 13.09.2023 | 117,1273 | 120,7354 | 111,3193 | 115,5433 |
| 14.09.2023 | 114,4874 | 119,6793 | 113,5194 | 116,5993 |
| 17.09.2023 | 117,8313 | 118,4474 | 110,4393 | 110,8793 |
| 18.09.2023 | 110,8793 | 116,1593 | 109,8233 | 114,0473 |
| 19.09.2023 | 113,5194 | 117,0392 | 111,3193 | 113,4313 |
| 20.09.2023 | 113,4313 | 116,1593 | 109,7353 | 115,4552 |
| 21.09.2023 | 114,3994 | 116,1593 | 113,1673 | 114,6633 |
| 24.09.2023 | 114,6633 | 118,7992 | 110,9674 | 118,2714 |
| 25.09.2023 | 118,7992 | 119,7672 | 115,3673 | 118,8873 |
| 26.09.2023 | 120,3833 | 120,3833 | 116,1593 | 116,6874 |
| 27.09.2023 | 116,6874 | 120,5592 | 114,8392 | 120,5592 |
| 28.09.2023 | 121,4393 | 123,1993 | 117,9193 | 118,7992 |
| 01.10.2023 | 120,4713 | 126,6313 | 120,4713 | 124,7832 |
| 02.10.2023 | 125,8394 | 127,4233 | 121,7033 | 126,0153 |
| 03.10.2023 | 124,8713 | 129,9752 | 123,2873 | 127,8632 |
| 04.10.2023 | 128,4792 | 130,2392 | 121,1753 | 122,2313 |
| 05.10.2023 | 122,7592 | 125,7513 | 121,4393 | 124,5192 |
| 08.10.2023 | 122,3193 | 127,1592 | 119,6793 | 120,6473 |
| 09.10.2023 | 121,4393 | 124,8713 | 121,4393 | 123,3753 |
| 10.10.2023 | 123,3753 | 128,2153 | 120,5592 | 126,2792 |
| 11.10.2023 | 128,3033 | 138,8632 | 124,9593 | 136,6633 |
| 12.10.2023 | 137,5432 | 138,0711 | 125,1352 | 126,3672 |
| 15.10.2023 | 126,7193 | 128,1272 | 115,3673 | 115,3673 |
| 16.10.2023 | 115,4552 | 119,7672 | 113,5194 | 117,3914 |
| 17.10.2023 | 117,3033 | 117,3033 | 109,5594 | 110,7914 |
| 18.10.2023 | 110,7914 | 112,5513 | 106,4793 | 107,9753 |
| 19.10.2023 | 107,9753 | 116,5993 | 103,0474 | 107,5355 |
| 22.10.2023 | 111,4954 | 112,6394 | 106,3033 | 110,1754 |
| 23.10.2023 | 111,7594 | 118,8873 | 109,5594 | 117,9193 |
| 24.10.2023 | 118,9753 | 126,1912 | 114,3994 | 115,2794 |
| 25.10.2023 | 117,9193 | 120,6473 | 112,9034 | 116,3353 |
| 26.10.2023 | 119,5913 | 127,9512 | 116,9513 | 127,9512 |
| 29.10.2023 | 131,9992 | 140,7111 | 131,9992 | 140,7111 |
| 30.10.2023 | 145,2871 | 154,7031 | 144,2312 | 154,7031 |
| 31.10.2023 | 158,3991 | 160,599 | 139,3031 | 139,3031 |
| 01.11.2023 | 135,8712 | 153,2071 | 131,9992 | 142,0312 |
| 02.11.2023 | 140,7992 | 142,2071 | 128,5672 | 133,7592 |
| 05.11.2023 | 131,9992 | 143,7911 | 130,2392 | 140,5352 |
| 06.11.2023 | 140,5352 | 154,5271 | 136,5752 | 154,5271 |
| 07.11.2023 | 157,6952 | 165,967 | 151,2711 | 152,2391 |
| 08.11.2023 | 150,3911 | 153,9111 | 146,1671 | 149,5991 |
| 09.11.2023 | 150,9192 | 156,9031 | 143,4392 | 145,1112 |
| 12.11.2023 | 145,1112 | 152,415 | 141,5912 | 148,1032 |
| 13.11.2023 | 148,1032 | 153,1191 | 144,2312 | 150,655 |
| 14.11.2023 | 152,2391 | 152,5031 | 140,5352 | 143,7911 |
| 15.11.2023 | 143,7031 | 144,7592 | 139,9192 | 143,1751 |
| 16.11.2023 | 141,9432 | 143,8791 | 140,3592 | 141,2392 |
| 19.11.2023 | 141,2392 | 143,7031 | 136,9272 | 141,5031 |
| 20.11.2023 | 141,6791 | 143,1751 | 137,2792 | 139,0392 |
| 21.11.2023 | 143,4392 | 148,2792 | 140,9752 | 144,2312 |
| 22.11.2023 | 143,7911 | 147,6631 | 139,5672 | 140,0072 |
| 23.11.2023 | 140,0072 | 141,3272 | 138,1592 | 138,6871 |
| 26.11.2023 | 140,7992 | 140,7992 | 135,6072 | 136,3992 |
| 27.11.2023 | 136,3112 | 136,8392 | 131,9992 | 132,8792 |
| 28.11.2023 | 131,9112 | 141,6791 | 130,5913 | 135,8712 |
| 29.11.2023 | 135,6951 | 137,6312 | 133,1432 | 133,5832 |
| 30.11.2023 | 135,9592 | 135,9592 | 130,4153 | 132,7033 |
| 03.12.2023 | 131,5593 | 133,2313 | 127,9512 | 129,6232 |
| 04.12.2023 | 129,5352 | 133,7592 | 129,0953 | 132,6153 |
| 05.12.2023 | 135,4312 | 135,7833 | 129,8873 | 130,2392 |
| 06.12.2023 | 131,3832 | 134,1112 | 128,5672 | 133,5832 |
| 07.12.2023 | 132,2632 | 135,8712 | 131,9992 | 133,8472 |
| 10.12.2023 | 133,8472 | 138,9512 | 127,1592 | 127,1592 |
| 11.12.2023 | 126,6313 | 127,0713 | 122,4073 | 123,6393 |
| 12.12.2023 | 124,5192 | 124,5192 | 117,4794 | 118,7992 |
| 13.12.2023 | 119,0634 | 122,1432 | 117,1273 | 121,1753 |
| 14.12.2023 | 120,2953 | 124,7832 | 119,2393 | 123,6393 |
| 17.12.2023 | 121,8794 | 123,9912 | 118,3594 | 119,1513 |
| 18.12.2023 | 119,1513 | 120,3833 | 117,2153 | 117,9193 |
| 19.12.2023 | 117,9193 | 121,6153 | 116,7754 | 117,9193 |
| 20.12.2023 | 117,9193 | 121,8794 | 115,6313 | 120,2953 |
| 21.12.2023 | 120,2953 | 121,8794 | 116,2473 | 116,6874 |
| 24.12.2023 | 116,6874 | 117,0392 | 107,7994 | 109,0314 |
| 25.12.2023 | 109,0314 | 112,6394 | 105,5993 | 110,5274 |
| 26.12.2023 | 110,5274 | 112,9034 | 109,1194 | 110,0873 |
| 27.12.2023 | 109,5594 | 114,9274 | 109,5594 | 112,1114 |
| 28.12.2023 | 112,1114 | 115,3673 | 112,1114 | 113,4313 |