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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 213,948
KAPANIŞ 214,5315
En Düşük
DÜŞÜK 113,1673
En Yüksek
YÜKSEK 348,6406
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 114,5753 | 121,9673 | 113,1673 | 120,1194 |
| 02.01.2024 | 119,7672 | 131,9992 | 117,1273 | 124,9593 |
| 03.01.2024 | 124,5192 | 127,8632 | 122,2313 | 123,6393 |
| 04.01.2024 | 123,6393 | 128,3913 | 123,5513 | 125,3992 |
| 07.01.2024 | 126,7193 | 127,5993 | 124,9593 | 127,3352 |
| 08.01.2024 | 127,3352 | 135,2552 | 125,4873 | 127,9512 |
| 09.01.2024 | 128,2153 | 129,8873 | 124,2553 | 128,4792 |
| 10.01.2024 | 129,9752 | 130,8552 | 125,8394 | 126,8953 |
| 11.01.2024 | 126,7193 | 139,5672 | 126,1912 | 139,5672 |
| 14.01.2024 | 139,2152 | 149,6871 | 136,1352 | 139,3031 |
| 15.01.2024 | 139,3031 | 153,2071 | 134,7271 | 153,2071 |
| 16.01.2024 | 158,3112 | 163,6791 | 150,5671 | 153,3831 |
| 17.01.2024 | 154,8791 | 160,9511 | 151,3591 | 152,6792 |
| 18.01.2024 | 153,999 | 165,439 | 153,7352 | 156,6392 |
| 21.01.2024 | 156,6392 | 171,599 | 153,2952 | 169,2231 |
| 22.01.2024 | 169,2231 | 172,9189 | 160,775 | 163,5031 |
| 23.01.2024 | 165,8791 | 166,4071 | 161,0391 | 162,6231 |
| 24.01.2024 | 165,439 | 165,439 | 156,991 | 157,3431 |
| 25.01.2024 | 157,2551 | 161,8311 | 155,759 | 159,807 |
| 28.01.2024 | 159,807 | 165,439 | 159,807 | 163,6791 |
| 29.01.2024 | 165,351 | 165,351 | 158,9271 | 161,1271 |
| 30.01.2024 | 161,1271 | 177,231 | 160,599 | 170,3671 |
| 31.01.2024 | 171,511 | 182,335 | 166,319 | 176,615 |
| 01.02.2024 | 178,0229 | 183,1269 | 174,0629 | 174,327 |
| 04.02.2024 | 174,503 | 186,911 | 167,727 | 186,4709 |
| 05.02.2024 | 187,527 | 189,5509 | 178,1989 | 178,6389 |
| 06.02.2024 | 180,047 | 181,3669 | 171,599 | 172,391 |
| 07.02.2024 | 172,391 | 179,6949 | 170,7189 | 174,7669 |
| 08.02.2024 | 176,087 | 178,6389 | 172,039 | 175,559 |
| 11.02.2024 | 175,9991 | 178,463 | 171,159 | 172,039 |
| 12.02.2024 | 172,039 | 173,183 | 166,583 | 168,871 |
| 13.02.2024 | 168,9589 | 179,607 | 167,6391 | 176,967 |
| 14.02.2024 | 176,967 | 191,8388 | 175,207 | 187,2628 |
| 15.02.2024 | 187,2628 | 190,4309 | 182,1589 | 184,711 |
| 18.02.2024 | 184,711 | 191,6629 | 181,5429 | 189,199 |
| 19.02.2024 | 189,199 | 197,647 | 186,6468 | 194,3909 |
| 20.02.2024 | 194,8309 | 196,0629 | 187,4389 | 189,9908 |
| 21.02.2024 | 190,0789 | 202,3108 | 187,7909 | 197,2068 |
| 22.02.2024 | 197,2068 | 201,6069 | 191,927 | 193,6869 |
| 25.02.2024 | 196,2389 | 212,4308 | 196,2389 | 208,1187 |
| 26.02.2024 | 208,1187 | 212,1668 | 199,4949 | 199,7588 |
| 27.02.2024 | 199,7588 | 204,1587 | 195,1828 | 195,2709 |
| 28.02.2024 | 195,2709 | 204,6868 | 192,2789 | 201,6069 |
| 29.02.2024 | 201,6948 | 217,4467 | 201,6948 | 215,5987 |
| 03.03.2024 | 216,3907 | 226,8187 | 211,1988 | 212,6948 |
| 04.03.2024 | 212,6068 | 233,8587 | 208,8228 | 211,0228 |
| 05.03.2024 | 210,3188 | 210,9348 | 191,5748 | 192,0149 |
| 06.03.2024 | 195,5349 | 203,1028 | 192,0149 | 203,1028 |
| 07.03.2024 | 203,3668 | 209,4388 | 198,4389 | 203,1028 |
| 10.03.2024 | 204,3348 | 213,7508 | 201,0789 | 211,1988 |
| 11.03.2024 | 212,8707 | 212,8707 | 203,5428 | 211,9028 |
| 12.03.2024 | 212,1668 | 232,9786 | 212,1668 | 228,7986 |
| 13.03.2024 | 228,7986 | 248,5986 | 221,0988 | 248,5986 |
| 14.03.2024 | 250,5786 | 273,4584 | 243,3186 | 272,7984 |
| 17.03.2024 | 276,3184 | 293,2583 | 256,5186 | 257,6184 |
| 18.03.2024 | 256,0785 | 283,3584 | 250,7985 | 283,3584 |
| 19.03.2024 | 292,3783 | 311,5182 | 279,3985 | 286,8783 |
| 20.03.2024 | 277,4184 | 289,0783 | 263,5585 | 263,9984 |
| 21.03.2024 | 263,9984 | 277,1984 | 250,1385 | 264,6586 |
| 24.03.2024 | 266,6385 | 271,0384 | 253,4384 | 257,6184 |
| 25.03.2024 | 257,6184 | 257,6184 | 238,6986 | 242,8786 |
| 26.03.2024 | 242,8786 | 251,8985 | 230,7786 | 245,5186 |
| 27.03.2024 | 242,2186 | 251,0186 | 238,4786 | 243,3186 |
| 28.03.2024 | 239,3586 | 257,6184 | 237,5987 | 255,1985 |
| 31.03.2024 | 255,1985 | 276,9785 | 244,1986 | 267,0785 |
| 01.04.2024 | 263,9984 | 270,5984 | 241,7785 | 244,1986 |
| 02.04.2024 | 244,1986 | 249,2585 | 238,9186 | 240,2386 |
| 03.04.2024 | 242,6586 | 244,4186 | 219,9987 | 226,1587 |
| 04.04.2024 | 226,1587 | 241,3386 | 224,3987 | 240,0186 |
| 07.04.2024 | 240,0186 | 251,8985 | 239,5787 | 250,1385 |
| 08.04.2024 | 250,3586 | 253,8785 | 243,5386 | 252,9986 |
| 14.04.2024 | 252,5585 | 277,1984 | 244,4186 | 275,4384 |
| 15.04.2024 | 276,5383 | 282,0384 | 256,7385 | 265,9784 |
| 16.04.2024 | 268,0288 | 270,2868 | 254,2548 | 256,0612 |
| 17.04.2024 | 253,5773 | 281,577 | 247,029 | 256,0612 |
| 18.04.2024 | 249,287 | 260,803 | 247,029 | 257,8676 |
| 21.04.2024 | 257,8676 | 266,2223 | 254,029 | 266,2223 |
| 23.04.2024 | 266,2223 | 292,6413 | 264,6417 | 292,6413 |
| 24.04.2024 | 298,5122 | 314,9959 | 282,0285 | 298,0606 |
| 25.04.2024 | 300,3186 | 327,8667 | 298,2865 | 327,8667 |
| 28.04.2024 | 334,6408 | 348,6406 | 317,9314 | 317,9314 |
| 29.04.2024 | 317,9314 | 340,2858 | 317,9314 | 325,6087 |
| 01.05.2024 | 325,6087 | 347,7373 | 316,3508 | 343,6729 |
| 02.05.2024 | 343,6729 | 346,6083 | 324,028 | 324,4797 |
| 05.05.2024 | 324,4797 | 324,4797 | 301,6735 | 305,9638 |
| 06.05.2024 | 306,1895 | 312,9636 | 300,0928 | 306,6411 |
| 07.05.2024 | 306,6411 | 335,9957 | 306,4154 | 320,1894 |
| 08.05.2024 | 320,1894 | 321,77 | 303,9315 | 305,7379 |
| 09.05.2024 | 306,867 | 315,2218 | 292,6413 | 303,9315 |
| 12.05.2024 | 303,9315 | 315,2218 | 296,48 | 301,6735 |
| 13.05.2024 | 301,6735 | 306,1895 | 291,2866 | 293,9962 |
| 14.05.2024 | 293,9962 | 300,7702 | 292,1897 | 298,9638 |
| 15.05.2024 | 293,7704 | 298,9638 | 291,2866 | 292,8672 |
| 16.05.2024 | 292,8672 | 298,5122 | 285,6415 | 287,2221 |
| 19.05.2024 | 287,2221 | 300,3186 | 280,4479 | 291,0607 |
| 20.05.2024 | 307,0928 | 307,0928 | 282,4802 | 284,5124 |
| 21.05.2024 | 284,7382 | 294,6735 | 279,0932 | 287,2221 |
| 22.05.2024 | 290,6091 | 301,4476 | 286,9962 | 289,9317 |
| 23.05.2024 | 289,9317 | 300,5445 | 287,4479 | 289,4801 |
| 26.05.2024 | 289,4801 | 292,4155 | 275,0287 | 275,0287 |
| 27.05.2024 | 275,4802 | 279,5447 | 268,7062 | 270,2868 |
| 28.05.2024 | 270,2868 | 276,8351 | 260,5773 | 270,7384 |
| 29.05.2024 | 270,7384 | 272,7706 | 263,7385 | 263,7385 |
| 30.05.2024 | 264,1901 | 284,5124 | 263,7385 | 270,7384 |
| 02.06.2024 | 261,932 | 275,2544 | 261,932 | 272,0933 |
| 03.06.2024 | 272,0933 | 281,3512 | 270,2868 | 276,1577 |
| 04.06.2024 | 276,1577 | 276,3836 | 258,7708 | 263,7385 |
| 05.06.2024 | 263,5127 | 271,1899 | 261,932 | 262,1579 |
| 06.06.2024 | 262,1579 | 270,7384 | 254,029 | 268,4803 |
| 09.06.2024 | 259,2224 | 295,1252 | 259,2224 | 287,4479 |
| 10.06.2024 | 280,8996 | 286,3188 | 258,7708 | 258,7708 |
| 11.06.2024 | 245,6742 | 255,6096 | 233,2551 | 236,8679 |
| 12.06.2024 | 236,4162 | 245,9 | 236,1905 | 240,0291 |
| 13.06.2024 | 241,8355 | 243,8678 | 238,4485 | 240,7065 |
| 19.06.2024 | 240,9324 | 244,0936 | 235,7389 | 238,6744 |
| 20.06.2024 | 238,6744 | 246,3516 | 237,0937 | 246,3516 |
| 23.06.2024 | 246,3516 | 252,4484 | 238,9001 | 251,545 |
| 24.06.2024 | 251,545 | 254,2548 | 243,642 | 244,3194 |
| 25.06.2024 | 244,3194 | 244,3194 | 227,1583 | 232,5776 |
| 26.06.2024 | 232,5776 | 238,4485 | 228,2873 | 235,7389 |
| 27.06.2024 | 235,7389 | 239,3516 | 228,5131 | 234,1582 |
| 30.06.2024 | 210,8102 | 233,7066 | 210,8102 | 219,752 |
| 01.07.2024 | 209,5457 | 221,4681 | 207,7392 | 212,2553 |
| 02.07.2024 | 212,2553 | 230,997 | 212,2553 | 229,1906 |
| 03.07.2024 | 229,1906 | 234,8357 | 219,4811 | 226,9325 |
| 04.07.2024 | 225,8035 | 226,9325 | 214,5133 | 223,5455 |
| 07.07.2024 | 223,5455 | 229,1906 | 216,7714 | 223,7261 |
| 08.07.2024 | 223,7261 | 224,7196 | 217,494 | 221,2874 |
| 09.07.2024 | 224,9003 | 224,9003 | 214,9649 | 219,1197 |
| 10.07.2024 | 220,3842 | 222,1907 | 212,3456 | 219,3003 |
| 11.07.2024 | 219,3003 | 225,8035 | 213,7005 | 218,5777 |
| 15.07.2024 | 219,4811 | 221,2874 | 212,8876 | 217,6746 |
| 16.07.2024 | 215,8681 | 220,4745 | 207,7392 | 218,8488 |
| 17.07.2024 | 218,5777 | 240,7065 | 213,4295 | 240,7065 |
| 18.07.2024 | 237,3195 | 241,6097 | 226,481 | 233,7066 |
| 21.07.2024 | 232,8034 | 232,8034 | 212,7069 | 223,0938 |
| 22.07.2024 | 223,0938 | 242,2871 | 219,4811 | 236,1905 |
| 23.07.2024 | 235,7389 | 237,0937 | 228,0615 | 232,126 |
| 24.07.2024 | 232,126 | 232,5776 | 224,7196 | 227,8358 |
| 25.07.2024 | 227,8358 | 244,3194 | 222,9133 | 236,1905 |
| 28.07.2024 | 235,9647 | 235,9647 | 227,61 | 231,9002 |
| 29.07.2024 | 228,9647 | 234,6099 | 224,1778 | 230,0937 |
| 30.07.2024 | 230,0937 | 230,7711 | 223,9067 | 227,1583 |
| 31.07.2024 | 227,1583 | 236,4162 | 227,1583 | 230,3196 |
| 01.08.2024 | 230,3196 | 230,3196 | 219,3003 | 223,4552 |
| 04.08.2024 | 201,1457 | 213,5198 | 201,1457 | 205,9328 |
| 05.08.2024 | 203,2232 | 210,7199 | 203,2232 | 207,7392 |
| 06.08.2024 | 206,7458 | 209,5457 | 202,9522 | 205,9328 |
| 07.08.2024 | 205,9328 | 207,7392 | 203,5844 | 205,4812 |
| 08.08.2024 | 205,4812 | 207,6489 | 203,2232 | 204,849 |
| 11.08.2024 | 204,849 | 207,2876 | 204,3974 | 204,7586 |
| 12.08.2024 | 204,7586 | 207,1973 | 201,8683 | 202,5006 |
| 13.08.2024 | 202,5006 | 206,6553 | 202,5006 | 202,8619 |
| 14.08.2024 | 202,9522 | 215,3262 | 202,8619 | 214,6939 |
| 15.08.2024 | 214,9649 | 217,8552 | 209,4554 | 212,6165 |
| 18.08.2024 | 214,2424 | 217,9455 | 210,9004 | 213,2488 |
| 19.08.2024 | 213,2488 | 216,8617 | 211,2617 | 212,5263 |
| 20.08.2024 | 212,5263 | 212,5263 | 206,836 | 207,6489 |
| 21.08.2024 | 210,0876 | 210,0876 | 203,2232 | 206,836 |
| 22.08.2024 | 206,836 | 207,6489 | 201,4168 | 203,4038 |
| 25.08.2024 | 203,6748 | 207,7392 | 194,191 | 198,7071 |
| 26.08.2024 | 199,6103 | 201,4168 | 194,6426 | 195,1846 |
| 27.08.2024 | 195,1846 | 201,3265 | 195,1846 | 198,5264 |
| 28.08.2024 | 198,5264 | 204,849 | 196,0878 | 200,5134 |
| 01.09.2024 | 200,5134 | 213,1585 | 198,7071 | 207,7392 |
| 02.09.2024 | 207,4683 | 211,4424 | 202,7715 | 205,7521 |
| 03.09.2024 | 205,4812 | 207,6489 | 201,4168 | 202,5006 |
| 04.09.2024 | 204,9393 | 207,5586 | 202,5909 | 205,7521 |
| 05.09.2024 | 204,9393 | 207,4683 | 203,3134 | 204,5779 |
| 08.09.2024 | 206,836 | 216,0488 | 205,4812 | 207,7392 |
| 09.09.2024 | 207,7392 | 210,4488 | 205,1198 | 206,6553 |
| 10.09.2024 | 203,1328 | 208,3715 | 200,5134 | 203,6748 |
| 11.09.2024 | 203,6748 | 204,849 | 199,1587 | 202,4102 |
| 12.09.2024 | 200,7845 | 203,6748 | 199,7006 | 202,8619 |
| 15.09.2024 | 202,8619 | 203,4941 | 192,7459 | 200,9652 |
| 16.09.2024 | 200,9652 | 202,2296 | 198,7071 | 201,236 |
| 17.09.2024 | 201,4168 | 201,9586 | 191,3911 | 198,6168 |
| 18.09.2024 | 200,1523 | 203,2232 | 199,3393 | 202,6813 |
| 19.09.2024 | 202,6813 | 206,2941 | 200,5134 | 204,6683 |
| 22.09.2024 | 204,6683 | 209,4554 | 204,5779 | 205,6618 |
| 23.09.2024 | 205,6618 | 205,8424 | 199,8812 | 201,4168 |
| 24.09.2024 | 200,4231 | 203,9456 | 191,4814 | 200,1523 |
| 25.09.2024 | 199,6103 | 201,9586 | 197,8038 | 198,6168 |
| 26.09.2024 | 198,6168 | 200,2426 | 194,6426 | 198,0749 |
| 29.09.2024 | 197,9846 | 198,7974 | 192,3845 | 194,191 |
| 30.09.2024 | 194,1007 | 194,1007 | 175,4042 | 184,0751 |
| 01.10.2024 | 180,6429 | 185,1589 | 174,772 | 177,9332 |
| 02.10.2024 | 177,9332 | 180,1008 | 175,0428 | 175,9462 |
| 03.10.2024 | 176,1267 | 177,9332 | 168,9913 | 175,4042 |
| 06.10.2024 | 175,4042 | 178,8364 | 171,6106 | 176,9396 |
| 07.10.2024 | 176,9396 | 177,8428 | 173,8687 | 176,1267 |
| 08.10.2024 | 167,9978 | 178,5654 | 167,0946 | 175,9462 |
| 09.10.2024 | 175,5848 | 176,3977 | 166,8236 | 171,3398 |
| 10.10.2024 | 169,8042 | 171,7913 | 167,8171 | 167,9076 |
| 13.10.2024 | 167,9076 | 167,9978 | 157,3399 | 161,6752 |
| 14.10.2024 | 160,7721 | 174,6816 | 158,0624 | 174,6816 |
| 15.10.2024 | 171,6106 | 175,2236 | 169,5333 | 170,7075 |
| 16.10.2024 | 170,7075 | 187,4169 | 169,7138 | 186,0621 |
| 17.10.2024 | 186,875 | 189,8556 | 180,1912 | 187,7781 |
| 20.10.2024 | 187,6878 | 199,4297 | 182,5395 | 192,4749 |
| 21.10.2024 | 192,4749 | 194,191 | 184,5266 | 190,7588 |
| 22.10.2024 | 190,7588 | 191,662 | 182,3589 | 183,8943 |
| 23.10.2024 | 183,8943 | 186,5136 | 181,7267 | 181,9976 |
| 24.10.2024 | 181,9976 | 182,4492 | 175,2236 | 179,6492 |
| 27.10.2024 | 179,6492 | 182,3589 | 179,4687 | 180,7331 |
| 29.10.2024 | 180,7331 | 188,7718 | 177,9332 | 185,1589 |
| 30.10.2024 | 183,3525 | 185,1589 | 181,0041 | 183,0814 |
| 31.10.2024 | 183,0814 | 185,1589 | 179,8299 | 184,2556 |
| 03.11.2024 | 184,1653 | 185,0685 | 175,3139 | 181,1847 |
| 04.11.2024 | 182,4492 | 182,4492 | 175,0428 | 181,275 |
| 05.11.2024 | 180,6429 | 180,6429 | 174,8623 | 177,0299 |
| 06.11.2024 | 177,1203 | 178,7461 | 174,9525 | 177,3009 |
| 07.11.2024 | 177,3009 | 177,9332 | 175,2236 | 176,1267 |
| 10.11.2024 | 177,9332 | 193,7394 | 175,2236 | 193,7394 |
| 11.11.2024 | 193,7394 | 207,7392 | 187,0556 | 206,565 |
| 12.11.2024 | 201,8683 | 208,1908 | 195,9975 | 197,7135 |
| 13.11.2024 | 197,7135 | 200,5134 | 192,4749 | 195,4555 |
| 14.11.2024 | 194,5523 | 194,6426 | 189,6749 | 192,2942 |
| 17.11.2024 | 192,2942 | 196,0878 | 188,5911 | 192,3845 |
| 18.11.2024 | 192,3845 | 195,8167 | 188,2298 | 188,5007 |
| 19.11.2024 | 190,3072 | 193,92 | 185,6105 | 186,0621 |
| 20.11.2024 | 186,0621 | 191,4814 | 185,1589 | 189,6749 |
| 21.11.2024 | 191,0298 | 192,2942 | 188,7718 | 190,5781 |
| 24.11.2024 | 193,1974 | 193,8297 | 190,7588 | 192,9265 |
| 25.11.2024 | 192,9265 | 194,191 | 191,1201 | 193,6491 |
| 26.11.2024 | 193,0168 | 195,3652 | 192,3845 | 192,6556 |
| 27.11.2024 | 192,4749 | 193,2879 | 185,9718 | 188,3201 |
| 28.11.2024 | 188,3201 | 188,3201 | 185,6105 | 187,3266 |
| 01.12.2024 | 185,5201 | 189,5846 | 182,4492 | 186,1524 |
| 02.12.2024 | 187,7781 | 192,6556 | 186,1524 | 192,6556 |
| 03.12.2024 | 192,6556 | 196,1781 | 188,7718 | 196,1781 |
| 04.12.2024 | 196,1781 | 198,3458 | 193,3782 | 196,6297 |
| 05.12.2024 | 196,6297 | 199,8812 | 195,0942 | 199,2489 |
| 08.12.2024 | 199,2489 | 203,1328 | 197,2619 | 201,6877 |
| 09.12.2024 | 201,8683 | 201,8683 | 196,6297 | 198,5264 |
| 10.12.2024 | 198,7071 | 199,1587 | 196,8104 | 197,0813 |
| 11.12.2024 | 196,9007 | 200,5134 | 196,3587 | 197,9846 |
| 12.12.2024 | 197,6232 | 212,2553 | 196,5393 | 203,9456 |
| 15.12.2024 | 203,9456 | 216,7714 | 200,6038 | 215,3262 |
| 16.12.2024 | 215,3262 | 215,3262 | 202,3199 | 207,8295 |
| 17.12.2024 | 207,5586 | 207,5586 | 199,3393 | 200,6942 |
| 18.12.2024 | 200,6942 | 202,8619 | 195,9071 | 199,791 |
| 19.12.2024 | 199,791 | 201,9586 | 195,9071 | 200,2426 |
| 22.12.2024 | 200,2426 | 200,8748 | 195,9071 | 197,6232 |
| 23.12.2024 | 198,7071 | 198,7071 | 195,6362 | 196,8104 |
| 24.12.2024 | 196,8104 | 198,7071 | 196,8104 | 198,3458 |
| 25.12.2024 | 198,3458 | 203,5844 | 198,3458 | 201,5071 |
| 26.12.2024 | 201,5071 | 206,836 | 200,9652 | 204,7586 |
| 29.12.2024 | 204,2167 | 204,307 | 202,5909 | 203,4038 |
| 30.12.2024 | 203,4038 | 207,7392 | 202,6813 | 202,8619 |