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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 210,7942
KAPANIŞ 211,3691
En Düşük
DÜŞÜK 111,4991
En Yüksek
YÜKSEK 343,5012
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 112,8863 | 120,1694 | 111,4991 | 118,3487 |
| 02.01.2024 | 118,0017 | 130,0534 | 115,4008 | 123,1173 |
| 03.01.2024 | 122,6837 | 125,9784 | 120,4295 | 121,8167 |
| 04.01.2024 | 121,8167 | 126,4987 | 121,73 | 123,5507 |
| 07.01.2024 | 124,8513 | 125,7183 | 123,1173 | 125,4582 |
| 08.01.2024 | 125,4582 | 133,2614 | 123,6375 | 126,0651 |
| 09.01.2024 | 126,3253 | 127,9726 | 122,4236 | 126,5853 |
| 10.01.2024 | 128,0592 | 128,9263 | 123,9844 | 125,0247 |
| 11.01.2024 | 124,8513 | 137,5098 | 124,331 | 137,5098 |
| 14.01.2024 | 137,163 | 147,4806 | 134,1284 | 137,2497 |
| 15.01.2024 | 137,2497 | 150,9486 | 132,7411 | 150,9486 |
| 16.01.2024 | 155,9775 | 161,2663 | 148,3476 | 151,1221 |
| 17.01.2024 | 152,596 | 158,5785 | 149,1279 | 150,4285 |
| 18.01.2024 | 151,7289 | 163,0003 | 151,4689 | 154,3301 |
| 21.01.2024 | 154,3301 | 169,0694 | 151,0354 | 166,7285 |
| 22.01.2024 | 166,7285 | 170,3699 | 158,405 | 161,0929 |
| 23.01.2024 | 163,4339 | 163,9541 | 158,6653 | 160,2259 |
| 24.01.2024 | 163,0003 | 163,0003 | 154,6768 | 155,0237 |
| 25.01.2024 | 154,937 | 159,4455 | 153,463 | 157,4513 |
| 28.01.2024 | 157,4513 | 163,0003 | 157,4513 | 161,2663 |
| 29.01.2024 | 162,9135 | 162,9135 | 156,5843 | 158,7519 |
| 30.01.2024 | 158,7519 | 174,6184 | 158,2316 | 167,8557 |
| 31.01.2024 | 168,9827 | 179,6472 | 163,8673 | 174,0115 |
| 01.02.2024 | 175,3987 | 180,4274 | 171,4971 | 171,7572 |
| 04.02.2024 | 171,9306 | 184,1557 | 165,2545 | 183,7221 |
| 05.02.2024 | 184,7626 | 186,7568 | 175,5721 | 176,0056 |
| 06.02.2024 | 177,3929 | 178,6934 | 169,0694 | 169,8498 |
| 07.02.2024 | 169,8498 | 177,046 | 168,2024 | 172,1907 |
| 08.02.2024 | 173,4913 | 176,0056 | 169,5029 | 172,9711 |
| 11.02.2024 | 173,4046 | 175,8323 | 168,636 | 169,5029 |
| 12.02.2024 | 169,5029 | 170,6301 | 164,1274 | 166,3817 |
| 13.02.2024 | 166,4683 | 176,9594 | 165,1679 | 174,3584 |
| 14.02.2024 | 174,3584 | 189,0109 | 172,6243 | 184,5024 |
| 15.02.2024 | 184,5024 | 187,6237 | 179,4737 | 181,9882 |
| 18.02.2024 | 181,9882 | 188,8376 | 178,8668 | 186,41 |
| 19.02.2024 | 186,41 | 194,7334 | 183,8955 | 191,5254 |
| 20.02.2024 | 191,9589 | 193,1727 | 184,6758 | 187,1902 |
| 21.02.2024 | 187,277 | 199,3285 | 185,0227 | 194,2997 |
| 22.02.2024 | 194,2997 | 198,635 | 189,0977 | 190,8317 |
| 25.02.2024 | 193,3461 | 209,2993 | 193,3461 | 205,0508 |
| 26.02.2024 | 205,0508 | 209,0392 | 196,5541 | 196,8142 |
| 27.02.2024 | 196,8142 | 201,1492 | 192,3056 | 192,3924 |
| 28.02.2024 | 192,3924 | 201,6695 | 189,4445 | 198,635 |
| 29.02.2024 | 198,7216 | 214,2413 | 198,7216 | 212,4206 |
| 03.03.2024 | 213,2009 | 223,4752 | 208,0855 | 209,5595 |
| 04.03.2024 | 209,4727 | 230,4113 | 205,7445 | 207,9121 |
| 05.03.2024 | 207,2185 | 207,8254 | 188,7508 | 189,1844 |
| 06.03.2024 | 192,6525 | 200,1089 | 189,1844 | 200,1089 |
| 07.03.2024 | 200,3689 | 206,3515 | 195,5137 | 200,1089 |
| 10.03.2024 | 201,3227 | 210,5999 | 198,1147 | 208,0855 |
| 11.03.2024 | 209,7328 | 209,7328 | 200,5424 | 208,7791 |
| 12.03.2024 | 209,0392 | 229,5443 | 209,0392 | 225,4259 |
| 13.03.2024 | 225,4259 | 244,934 | 217,8396 | 244,934 |
| 14.03.2024 | 246,8848 | 269,4273 | 239,7318 | 268,7771 |
| 17.03.2024 | 272,2451 | 288,9353 | 252,7372 | 253,8209 |
| 18.03.2024 | 252,3036 | 279,1814 | 247,1014 | 279,1814 |
| 19.03.2024 | 288,0684 | 306,9261 | 275,2799 | 282,6494 |
| 20.03.2024 | 273,329 | 284,817 | 259,6734 | 260,1068 |
| 21.03.2024 | 260,1068 | 273,1122 | 246,4512 | 260,7572 |
| 24.03.2024 | 262,7079 | 267,043 | 249,7025 | 253,8209 |
| 25.03.2024 | 253,8209 | 253,8209 | 235,1799 | 239,2983 |
| 26.03.2024 | 239,2983 | 248,1853 | 227,3767 | 241,8994 |
| 27.03.2024 | 238,6481 | 247,3183 | 234,9632 | 239,7318 |
| 28.03.2024 | 235,8302 | 253,8209 | 234,0962 | 251,4367 |
| 31.03.2024 | 251,4367 | 272,8956 | 240,5989 | 263,1415 |
| 01.04.2024 | 260,1068 | 266,6095 | 238,2145 | 240,5989 |
| 02.04.2024 | 240,5989 | 245,5841 | 235,3967 | 236,6973 |
| 03.04.2024 | 239,0816 | 240,8156 | 216,7557 | 222,8248 |
| 04.04.2024 | 222,8248 | 237,781 | 221,0909 | 236,4805 |
| 07.04.2024 | 236,4805 | 248,1853 | 236,047 | 246,4512 |
| 08.04.2024 | 246,6681 | 250,1361 | 239,9485 | 249,2691 |
| 14.04.2024 | 248,8355 | 273,1122 | 240,8156 | 271,3781 |
| 15.04.2024 | 272,4619 | 277,8808 | 252,9539 | 262,0576 |
| 16.04.2024 | 264,0778 | 266,3025 | 250,5068 | 252,2866 |
| 17.04.2024 | 249,8393 | 277,4263 | 243,3876 | 252,2866 |
| 18.04.2024 | 245,6123 | 256,9585 | 243,3876 | 254,0663 |
| 21.04.2024 | 254,0663 | 262,2979 | 250,2843 | 262,2979 |
| 23.04.2024 | 262,2979 | 288,3275 | 260,7406 | 288,3275 |
| 24.04.2024 | 294,1118 | 310,3525 | 277,8711 | 293,6669 |
| 25.04.2024 | 295,8916 | 323,0336 | 293,8894 | 323,0336 |
| 28.04.2024 | 329,7079 | 343,5012 | 313,2447 | 313,2447 |
| 29.04.2024 | 313,2447 | 335,2696 | 313,2447 | 320,8089 |
| 01.05.2024 | 320,8089 | 342,6113 | 311,6874 | 338,6068 |
| 02.05.2024 | 338,6068 | 341,499 | 319,2515 | 319,6965 |
| 05.05.2024 | 319,6965 | 319,6965 | 297,2265 | 301,4535 |
| 06.05.2024 | 301,676 | 308,3502 | 295,6692 | 302,1209 |
| 07.05.2024 | 302,1209 | 331,0427 | 301,8985 | 315,4694 |
| 08.05.2024 | 315,4694 | 317,0268 | 299,4513 | 301,231 |
| 09.05.2024 | 302,3435 | 310,5751 | 288,3275 | 299,4513 |
| 12.05.2024 | 299,4513 | 310,5751 | 292,1096 | 297,2265 |
| 13.05.2024 | 297,2265 | 301,676 | 286,9927 | 289,6623 |
| 14.05.2024 | 289,6623 | 296,3366 | 287,8825 | 294,5568 |
| 15.05.2024 | 289,4399 | 294,5568 | 286,9927 | 288,55 |
| 16.05.2024 | 288,55 | 294,1118 | 281,4308 | 282,9881 |
| 19.05.2024 | 282,9881 | 295,8916 | 276,3138 | 286,7702 |
| 20.05.2024 | 302,5659 | 302,5659 | 278,3161 | 280,3184 |
| 21.05.2024 | 280,5409 | 290,3297 | 274,9791 | 282,9881 |
| 22.05.2024 | 286,3252 | 297,0039 | 282,7656 | 285,6578 |
| 23.05.2024 | 285,6578 | 296,1141 | 283,2106 | 285,2128 |
| 26.05.2024 | 285,2128 | 288,105 | 270,9745 | 270,9745 |
| 27.05.2024 | 271,4194 | 275,4239 | 264,7452 | 266,3025 |
| 28.05.2024 | 266,3025 | 272,7543 | 256,7361 | 266,7474 |
| 29.05.2024 | 266,7474 | 268,7497 | 259,8507 | 259,8507 |
| 30.05.2024 | 260,2957 | 280,3184 | 259,8507 | 266,7474 |
| 02.06.2024 | 258,0709 | 271,1968 | 258,0709 | 268,0823 |
| 03.06.2024 | 268,0823 | 277,2038 | 266,3025 | 272,0869 |
| 04.06.2024 | 272,0869 | 272,3094 | 254,9562 | 259,8507 |
| 05.06.2024 | 259,6283 | 267,1923 | 258,0709 | 258,2934 |
| 06.06.2024 | 258,2934 | 266,7474 | 250,2843 | 264,5226 |
| 09.06.2024 | 255,4012 | 290,7747 | 255,4012 | 283,2106 |
| 10.06.2024 | 276,7588 | 282,0981 | 254,9562 | 254,9562 |
| 11.06.2024 | 242,0527 | 251,8416 | 229,8166 | 233,3762 |
| 12.06.2024 | 232,9312 | 242,2752 | 232,7088 | 236,4908 |
| 13.06.2024 | 238,2706 | 240,273 | 234,9335 | 237,1582 |
| 19.06.2024 | 237,3808 | 240,4954 | 232,2639 | 235,1561 |
| 20.06.2024 | 235,1561 | 242,7201 | 233,5987 | 242,7201 |
| 23.06.2024 | 242,7201 | 248,727 | 235,3785 | 247,837 |
| 24.06.2024 | 247,837 | 250,5068 | 240,0504 | 240,7179 |
| 25.06.2024 | 240,7179 | 240,7179 | 223,8097 | 229,1491 |
| 26.06.2024 | 229,1491 | 234,9335 | 224,9221 | 232,2639 |
| 27.06.2024 | 232,2639 | 235,8234 | 225,1446 | 230,7065 |
| 30.06.2024 | 207,7027 | 230,2615 | 207,7027 | 216,5126 |
| 01.07.2024 | 206,4568 | 218,2034 | 204,6769 | 209,1264 |
| 02.07.2024 | 209,1264 | 227,5918 | 209,1264 | 225,8121 |
| 03.07.2024 | 225,8121 | 231,3739 | 216,2457 | 223,5873 |
| 04.07.2024 | 222,4749 | 223,5873 | 211,3511 | 220,2502 |
| 07.07.2024 | 220,2502 | 225,8121 | 213,5759 | 220,4281 |
| 08.07.2024 | 220,4281 | 221,407 | 214,2879 | 218,0253 |
| 09.07.2024 | 221,585 | 221,585 | 211,7961 | 215,8896 |
| 10.07.2024 | 217,1355 | 218,9154 | 209,2154 | 216,0676 |
| 11.07.2024 | 216,0676 | 222,4749 | 210,5503 | 215,3557 |
| 15.07.2024 | 216,2457 | 218,0253 | 209,7494 | 214,4659 |
| 16.07.2024 | 212,686 | 217,2245 | 204,6769 | 215,6228 |
| 17.07.2024 | 215,3557 | 237,1582 | 210,2833 | 237,1582 |
| 18.07.2024 | 233,8212 | 238,0482 | 223,1424 | 230,2615 |
| 21.07.2024 | 229,3717 | 229,3717 | 209,5714 | 219,8052 |
| 22.07.2024 | 219,8052 | 238,7155 | 216,2457 | 232,7088 |
| 23.07.2024 | 232,2639 | 233,5987 | 224,6996 | 228,7042 |
| 24.07.2024 | 228,7042 | 229,1491 | 221,407 | 224,4772 |
| 25.07.2024 | 224,4772 | 240,7179 | 219,6273 | 232,7088 |
| 28.07.2024 | 232,4863 | 232,4863 | 224,2548 | 228,4818 |
| 29.07.2024 | 225,5896 | 231,1515 | 220,8732 | 226,7019 |
| 30.07.2024 | 226,7019 | 227,3693 | 220,6061 | 223,8097 |
| 31.07.2024 | 223,8097 | 232,9312 | 223,8097 | 226,9244 |
| 01.08.2024 | 226,9244 | 226,9244 | 216,0676 | 220,1612 |
| 04.08.2024 | 198,1806 | 210,3723 | 198,1806 | 202,8971 |
| 05.08.2024 | 200,2274 | 207,6137 | 200,2274 | 204,6769 |
| 06.08.2024 | 203,6981 | 206,4568 | 199,9605 | 202,8971 |
| 07.08.2024 | 202,8971 | 204,6769 | 200,5834 | 202,4522 |
| 08.08.2024 | 202,4522 | 204,5879 | 200,2274 | 201,8293 |
| 11.08.2024 | 201,8293 | 204,232 | 201,3843 | 201,7403 |
| 12.08.2024 | 201,7403 | 204,143 | 198,8925 | 199,5155 |
| 13.08.2024 | 199,5155 | 203,609 | 199,5155 | 199,8715 |
| 14.08.2024 | 199,9605 | 212,1521 | 199,8715 | 211,5291 |
| 15.08.2024 | 211,7961 | 214,6437 | 206,3678 | 209,4823 |
| 18.08.2024 | 211,0843 | 214,7327 | 207,7916 | 210,1053 |
| 19.08.2024 | 210,1053 | 213,6649 | 208,1475 | 209,3934 |
| 20.08.2024 | 209,3934 | 209,3934 | 203,787 | 204,5879 |
| 21.08.2024 | 206,9907 | 206,9907 | 200,2274 | 203,787 |
| 22.08.2024 | 203,787 | 204,5879 | 198,4477 | 200,4054 |
| 25.08.2024 | 200,6724 | 204,6769 | 191,3284 | 195,7779 |
| 26.08.2024 | 196,6678 | 198,4477 | 191,7734 | 192,3073 |
| 27.08.2024 | 192,3073 | 198,3587 | 192,3073 | 195,5999 |
| 28.08.2024 | 195,5999 | 201,8293 | 193,1973 | 197,5577 |
| 01.09.2024 | 197,5577 | 210,0164 | 195,7779 | 204,6769 |
| 02.09.2024 | 204,41 | 208,3255 | 199,7825 | 202,7191 |
| 03.09.2024 | 202,4522 | 204,5879 | 198,4477 | 199,5155 |
| 04.09.2024 | 201,9183 | 204,4989 | 199,6045 | 202,7191 |
| 05.09.2024 | 201,9183 | 204,41 | 200,3163 | 201,5622 |
| 08.09.2024 | 203,787 | 212,864 | 202,4522 | 204,6769 |
| 09.09.2024 | 204,6769 | 207,3466 | 202,0962 | 203,609 |
| 10.09.2024 | 200,1384 | 205,2999 | 197,5577 | 200,6724 |
| 11.09.2024 | 200,6724 | 201,8293 | 196,2229 | 199,4265 |
| 12.09.2024 | 197,8247 | 200,6724 | 196,7568 | 199,8715 |
| 15.09.2024 | 199,8715 | 200,4944 | 189,9046 | 198,0027 |
| 16.09.2024 | 198,0027 | 199,2485 | 195,7779 | 198,2696 |
| 17.09.2024 | 198,4477 | 198,9815 | 188,5698 | 195,6889 |
| 18.09.2024 | 197,2018 | 200,2274 | 196,4009 | 199,6936 |
| 19.09.2024 | 199,6936 | 203,2531 | 197,5577 | 201,6513 |
| 22.09.2024 | 201,6513 | 206,3678 | 201,5622 | 202,6301 |
| 23.09.2024 | 202,6301 | 202,8081 | 196,9347 | 198,4477 |
| 24.09.2024 | 197,4687 | 200,9393 | 188,6588 | 197,2018 |
| 25.09.2024 | 196,6678 | 198,9815 | 194,888 | 195,6889 |
| 26.09.2024 | 195,6889 | 197,2908 | 191,7734 | 195,1551 |
| 29.09.2024 | 195,0661 | 195,8669 | 189,5486 | 191,3284 |
| 30.09.2024 | 191,2394 | 191,2394 | 172,8186 | 181,3616 |
| 01.10.2024 | 177,98 | 182,4294 | 172,1956 | 175,3103 |
| 02.10.2024 | 175,3103 | 177,446 | 172,4625 | 173,3525 |
| 03.10.2024 | 173,5304 | 175,3103 | 166,5002 | 172,8186 |
| 06.10.2024 | 172,8186 | 176,2002 | 169,0809 | 174,3313 |
| 07.10.2024 | 174,3313 | 175,2212 | 171,3057 | 173,5304 |
| 08.10.2024 | 165,5213 | 175,9332 | 164,6314 | 173,3525 |
| 09.10.2024 | 172,9965 | 173,7974 | 164,3644 | 168,814 |
| 10.10.2024 | 167,3011 | 169,2589 | 165,3433 | 165,4324 |
| 13.10.2024 | 165,4324 | 165,5213 | 155,0206 | 159,292 |
| 14.10.2024 | 158,4022 | 172,1066 | 155,7324 | 172,1066 |
| 15.10.2024 | 169,0809 | 172,6406 | 167,0342 | 168,1911 |
| 16.10.2024 | 168,1911 | 184,6542 | 167,2121 | 183,3193 |
| 17.10.2024 | 184,1203 | 187,0569 | 177,535 | 185,0101 |
| 20.10.2024 | 184,9211 | 196,4899 | 179,8487 | 189,6376 |
| 21.10.2024 | 189,6376 | 191,3284 | 181,8065 | 187,9468 |
| 22.10.2024 | 187,9468 | 188,8367 | 179,6708 | 181,1835 |
| 23.10.2024 | 181,1835 | 183,7642 | 179,0478 | 179,3148 |
| 24.10.2024 | 179,3148 | 179,7597 | 172,6406 | 177,001 |
| 27.10.2024 | 177,001 | 179,6708 | 176,8231 | 178,0689 |
| 29.10.2024 | 178,0689 | 185,9891 | 175,3103 | 182,4294 |
| 30.10.2024 | 180,6497 | 182,4294 | 178,3359 | 180,3826 |
| 31.10.2024 | 180,3826 | 182,4294 | 177,179 | 181,5395 |
| 03.11.2024 | 181,4505 | 182,3404 | 172,7296 | 178,5139 |
| 04.11.2024 | 179,7597 | 179,7597 | 172,4625 | 178,6029 |
| 05.11.2024 | 177,98 | 177,98 | 172,2846 | 174,4203 |
| 06.11.2024 | 174,5093 | 176,1112 | 172,3735 | 174,6873 |
| 07.11.2024 | 174,6873 | 175,3103 | 172,6406 | 173,5304 |
| 10.11.2024 | 175,3103 | 190,8835 | 172,6406 | 190,8835 |
| 11.11.2024 | 190,8835 | 204,6769 | 184,2982 | 203,52 |
| 12.11.2024 | 198,8925 | 205,1219 | 193,1083 | 194,799 |
| 13.11.2024 | 194,799 | 197,5577 | 189,6376 | 192,5743 |
| 14.11.2024 | 191,6844 | 191,7734 | 186,8789 | 189,4596 |
| 17.11.2024 | 189,4596 | 193,1973 | 185,8111 | 189,5486 |
| 18.11.2024 | 189,5486 | 192,9302 | 185,455 | 185,722 |
| 19.11.2024 | 187,5019 | 191,0614 | 182,8744 | 183,3193 |
| 20.11.2024 | 183,3193 | 188,6588 | 182,4294 | 186,8789 |
| 21.11.2024 | 188,2138 | 189,4596 | 185,9891 | 187,7687 |
| 24.11.2024 | 190,3495 | 190,9725 | 187,9468 | 190,0825 |
| 25.11.2024 | 190,0825 | 191,3284 | 188,3028 | 190,7945 |
| 26.11.2024 | 190,1715 | 192,4853 | 189,5486 | 189,8157 |
| 27.11.2024 | 189,6376 | 190,4386 | 183,2303 | 185,544 |
| 28.11.2024 | 185,544 | 185,544 | 182,8744 | 184,5652 |
| 01.12.2024 | 182,7854 | 186,7899 | 179,7597 | 183,4083 |
| 02.12.2024 | 185,0101 | 189,8157 | 183,4083 | 189,8157 |
| 03.12.2024 | 189,8157 | 193,2862 | 185,9891 | 193,2862 |
| 04.12.2024 | 193,2862 | 195,422 | 190,5276 | 193,7312 |
| 05.12.2024 | 193,7312 | 196,9347 | 192,2183 | 196,3118 |
| 08.12.2024 | 196,3118 | 200,1384 | 194,3541 | 198,7146 |
| 09.12.2024 | 198,8925 | 198,8925 | 193,7312 | 195,5999 |
| 10.12.2024 | 195,7779 | 196,2229 | 193,9092 | 194,1761 |
| 11.12.2024 | 193,9982 | 197,5577 | 193,4641 | 195,0661 |
| 12.12.2024 | 194,71 | 209,1264 | 193,6421 | 200,9393 |
| 15.12.2024 | 200,9393 | 213,5759 | 197,6467 | 212,1521 |
| 16.12.2024 | 212,1521 | 212,1521 | 199,3375 | 204,7659 |
| 17.12.2024 | 204,4989 | 204,4989 | 196,4009 | 197,7357 |
| 18.12.2024 | 197,7357 | 199,8715 | 193,0192 | 196,8458 |
| 19.12.2024 | 196,8458 | 198,9815 | 193,0192 | 197,2908 |
| 22.12.2024 | 197,2908 | 197,9137 | 193,0192 | 194,71 |
| 23.12.2024 | 195,7779 | 195,7779 | 192,7523 | 193,9092 |
| 24.12.2024 | 193,9092 | 195,7779 | 193,9092 | 195,422 |
| 25.12.2024 | 195,422 | 200,5834 | 195,422 | 198,5367 |
| 26.12.2024 | 198,5367 | 203,787 | 198,0027 | 201,7403 |
| 29.12.2024 | 201,2063 | 201,2953 | 199,6045 | 200,4054 |
| 30.12.2024 | 200,4054 | 204,6769 | 199,6936 | 199,8715 |