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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 202,2774
KAPANIŞ 202,5232
En Düşük
DÜŞÜK 171,8623
En Yüksek
YÜKSEK 262,8421
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 202,8619 | 204,1264 | 201,3265 | 202,7715 |
| 02.01.2025 | 202,2296 | 202,6813 | 200,6942 | 201,4168 |
| 05.01.2025 | 201,4168 | 204,0361 | 200,9652 | 202,8619 |
| 06.01.2025 | 202,8619 | 204,2167 | 201,236 | 203,5844 |
| 07.01.2025 | 204,2167 | 205,7521 | 200,5134 | 200,8748 |
| 08.01.2025 | 200,8748 | 203,1328 | 200,5134 | 202,5909 |
| 09.01.2025 | 202,3199 | 202,3199 | 200,5134 | 200,5134 |
| 12.01.2025 | 200,5134 | 201,8683 | 195,9975 | 197,7135 |
| 13.01.2025 | 197,7135 | 200,0619 | 195,9975 | 198,8877 |
| 14.01.2025 | 198,8877 | 199,0684 | 196,0878 | 196,6297 |
| 15.01.2025 | 196,8104 | 201,3265 | 196,6297 | 199,8812 |
| 16.01.2025 | 200,5134 | 200,5134 | 197,7135 | 198,0749 |
| 19.01.2025 | 198,0749 | 199,3393 | 196,449 | 198,2555 |
| 20.01.2025 | 198,2555 | 199,3393 | 196,2684 | 197,7135 |
| 21.01.2025 | 197,7135 | 197,8942 | 195,9975 | 196,9007 |
| 22.01.2025 | 197,0813 | 198,1651 | 196,0878 | 196,9007 |
| 23.01.2025 | 196,6297 | 201,236 | 195,9975 | 196,6297 |
| 26.01.2025 | 196,6297 | 196,8104 | 194,191 | 195,1846 |
| 27.01.2025 | 195,0039 | 196,449 | 193,1974 | 193,7394 |
| 28.01.2025 | 193,4684 | 195,5459 | 191,2103 | 192,5652 |
| 29.01.2025 | 192,5652 | 193,1071 | 190,5781 | 190,5781 |
| 30.01.2025 | 190,7588 | 192,3845 | 189,7653 | 190,5781 |
| 02.02.2025 | 188,7718 | 190,1265 | 179,4687 | 187,0556 |
| 03.02.2025 | 188,5007 | 189,6749 | 185,8814 | 187,7781 |
| 04.02.2025 | 186,3331 | 186,3331 | 182,5395 | 185,8814 |
| 05.02.2025 | 187,6878 | 192,8362 | 183,3525 | 186,2427 |
| 06.02.2025 | 186,2427 | 191,0298 | 185,2493 | 190,2169 |
| 09.02.2025 | 190,1265 | 190,1265 | 186,0621 | 188,7718 |
| 10.02.2025 | 188,7718 | 192,1137 | 179,3783 | 187,6878 |
| 11.02.2025 | 190,1265 | 190,1265 | 183,9847 | 185,7008 |
| 12.02.2025 | 186,0621 | 187,8685 | 180,9137 | 185,9718 |
| 13.02.2025 | 185,9718 | 186,875 | 183,5331 | 186,875 |
| 16.02.2025 | 186,9653 | 189,133 | 185,9718 | 187,5976 |
| 17.02.2025 | 187,5976 | 206,2941 | 184,7073 | 206,2941 |
| 18.02.2025 | 206,2941 | 215,7778 | 200,5134 | 208,3715 |
| 19.02.2025 | 207,2876 | 208,4618 | 202,9522 | 207,3779 |
| 20.02.2025 | 207,2876 | 207,2876 | 198,7974 | 202,7715 |
| 23.02.2025 | 204,1264 | 205,6618 | 199,4297 | 201,3265 |
| 24.02.2025 | 200,8748 | 204,2167 | 200,0619 | 201,6877 |
| 25.02.2025 | 201,6877 | 202,9522 | 192,2942 | 197,6232 |
| 26.02.2025 | 192,3845 | 195,5459 | 189,5846 | 193,2879 |
| 27.02.2025 | 192,8362 | 196,449 | 190,9395 | 192,7459 |
| 02.03.2025 | 191,4814 | 195,0942 | 191,4814 | 193,1071 |
| 03.03.2025 | 193,1071 | 194,1007 | 188,7718 | 190,8491 |
| 04.03.2025 | 195,0039 | 209,9069 | 189,404 | 209,5457 |
| 05.03.2025 | 209,636 | 221,6487 | 203,2232 | 210,9004 |
| 06.03.2025 | 210,9004 | 213,6102 | 204,5779 | 213,6102 |
| 09.03.2025 | 213,6102 | 214,6036 | 206,836 | 210,3585 |
| 10.03.2025 | 210,5392 | 212,2553 | 209,0941 | 211,623 |
| 11.03.2025 | 211,623 | 230,3196 | 209,365 | 224,3583 |
| 12.03.2025 | 224,3583 | 224,3583 | 211,1714 | 213,3391 |
| 13.03.2025 | 213,3391 | 214,5133 | 202,7715 | 207,8295 |
| 16.03.2025 | 207,7392 | 213,4295 | 206,1135 | 211,3521 |
| 17.03.2025 | 211,3521 | 215,8681 | 208,3715 | 211,3521 |
| 18.03.2025 | 203,2232 | 208,6424 | 193,2879 | 195,9975 |
| 19.03.2025 | 197,6232 | 206,2941 | 187,8685 | 201,3265 |
| 20.03.2025 | 201,3265 | 201,3265 | 181,275 | 185,6105 |
| 23.03.2025 | 185,6105 | 193,5587 | 179,6492 | 191,0298 |
| 24.03.2025 | 191,0298 | 198,0749 | 191,0298 | 197,7135 |
| 25.03.2025 | 190,5781 | 198,2555 | 189,6749 | 194,3716 |
| 26.03.2025 | 194,5523 | 198,8877 | 192,7459 | 194,9136 |
| 27.03.2025 | 194,9136 | 198,1651 | 193,2879 | 198,0749 |
| 01.04.2025 | 198,0749 | 214,8747 | 197,9846 | 211,894 |
| 02.04.2025 | 214,6036 | 214,6036 | 210,178 | 212,7972 |
| 03.04.2025 | 212,7972 | 215,6875 | 210,9908 | 212,7972 |
| 06.04.2025 | 212,7972 | 220,3842 | 204,6683 | 217,494 |
| 07.04.2025 | 217,494 | 234,8357 | 217,494 | 224,4487 |
| 08.04.2025 | 217,9206 | 223,6303 | 208,0238 | 213,1625 |
| 09.04.2025 | 213,1625 | 213,1625 | 206,8818 | 212,1157 |
| 10.04.2025 | 211,6399 | 214,1141 | 205,0738 | 208,9754 |
| 13.04.2025 | 208,9754 | 213,7335 | 204,5979 | 206,7866 |
| 14.04.2025 | 205,4544 | 211,9254 | 203,2657 | 206,7866 |
| 15.04.2025 | 212,2109 | 212,6867 | 206,406 | 210,5931 |
| 16.04.2025 | 210,5931 | 216,5883 | 210,3076 | 212,2109 |
| 17.04.2025 | 212,2109 | 212,2109 | 206,5012 | 207,8334 |
| 20.04.2025 | 207,8334 | 207,8334 | 197,4608 | 200,9818 |
| 21.04.2025 | 200,9818 | 200,9818 | 186,5172 | 196,985 |
| 23.04.2025 | 196,0333 | 196,0333 | 188,5155 | 190,3236 |
| 24.04.2025 | 189,8479 | 197,9366 | 188,3253 | 192,7027 |
| 27.04.2025 | 192,7027 | 193,3689 | 187,5639 | 189,1817 |
| 28.04.2025 | 188,4204 | 190,514 | 184,9946 | 187,2784 |
| 29.04.2025 | 187,2784 | 189,7527 | 179,6655 | 183,6623 |
| 01.05.2025 | 186,993 | 192,1317 | 180,8075 | 188,4204 |
| 04.05.2025 | 189,2769 | 198,6978 | 188,4204 | 197,8415 |
| 05.05.2025 | 197,8415 | 200,2205 | 192,6075 | 195,0817 |
| 06.05.2025 | 195,0817 | 196,0333 | 189,6575 | 193,2736 |
| 07.05.2025 | 189,7527 | 193,2736 | 187,6591 | 192,1317 |
| 08.05.2025 | 189,8479 | 192,1317 | 188,5155 | 191,1801 |
| 11.05.2025 | 193,0834 | 195,4624 | 189,5624 | 193,7495 |
| 12.05.2025 | 193,2736 | 194,1301 | 183,6623 | 191,8462 |
| 13.05.2025 | 191,3704 | 193,1785 | 184,6139 | 190,3236 |
| 14.05.2025 | 187,8494 | 190,0381 | 185,5655 | 187,4688 |
| 15.05.2025 | 187,3737 | 189,372 | 184,9946 | 186,5172 |
| 19.05.2025 | 186,5172 | 187,5639 | 184,6139 | 186,2317 |
| 20.05.2025 | 186,0414 | 186,993 | 182,7107 | 182,9011 |
| 21.05.2025 | 183,6623 | 184,8043 | 182,9011 | 183,8527 |
| 22.05.2025 | 183,8527 | 188,8963 | 181,8542 | 186,8027 |
| 25.05.2025 | 186,8027 | 187,2784 | 182,2349 | 182,4252 |
| 26.05.2025 | 182,9962 | 188,23 | 182,5203 | 183,9478 |
| 27.05.2025 | 183,9478 | 188,801 | 178,8091 | 180,8075 |
| 28.05.2025 | 180,8075 | 183,0913 | 178,4285 | 180,9978 |
| 29.05.2025 | 180,9978 | 180,9978 | 177,4768 | 178,0477 |
| 01.06.2025 | 177,001 | 177,9526 | 173,2896 | 175,3832 |
| 02.06.2025 | 174,1461 | 181,7591 | 174,1461 | 177,2865 |
| 03.06.2025 | 178,4285 | 180,8075 | 172,338 | 180,8075 |
| 04.06.2025 | 180,8075 | 181,7591 | 177,4768 | 178,143 |
| 09.06.2025 | 178,143 | 181,5687 | 176,0494 | 179,6655 |
| 10.06.2025 | 180,6171 | 182,9962 | 178,3332 | 181,8542 |
| 11.06.2025 | 181,8542 | 186,5172 | 173,0042 | 186,5172 |
| 12.06.2025 | 180,3317 | 186,5172 | 172,8139 | 180,4268 |
| 15.06.2025 | 177,9526 | 180,2365 | 174,1461 | 178,5236 |
| 16.06.2025 | 178,4285 | 179,2849 | 176,43 | 178,143 |
| 17.06.2025 | 177,8575 | 177,8575 | 174,051 | 175,859 |
| 18.06.2025 | 174,1461 | 178,2381 | 173,0042 | 174,4316 |
| 19.06.2025 | 174,1461 | 178,4285 | 173,1945 | 177,9526 |
| 22.06.2025 | 177,7622 | 177,7622 | 171,8623 | 174,7171 |
| 23.06.2025 | 175,0977 | 183,2817 | 175,0977 | 179,5703 |
| 24.06.2025 | 179,5703 | 182,3301 | 176,3349 | 177,4768 |
| 25.06.2025 | 178,9042 | 179,1897 | 175,0977 | 178,3332 |
| 26.06.2025 | 178,3332 | 179,1897 | 176,2397 | 178,4285 |
| 29.06.2025 | 178,143 | 184,3284 | 176,0494 | 181,7591 |
| 30.06.2025 | 180,522 | 184,3284 | 178,9042 | 183,6623 |
| 01.07.2025 | 183,6623 | 186,7075 | 181,6639 | 183,9478 |
| 02.07.2025 | 184,8994 | 193,1785 | 182,7107 | 188,0398 |
| 03.07.2025 | 187,8494 | 189,5624 | 184,2333 | 186,5172 |
| 06.07.2025 | 186,5172 | 187,4688 | 181,4736 | 182,2349 |
| 07.07.2025 | 182,2349 | 186,2317 | 182,1397 | 183,9478 |
| 08.07.2025 | 183,9478 | 185,0898 | 182,1397 | 183,6623 |
| 09.07.2025 | 184,4236 | 189,8479 | 182,7107 | 185,3752 |
| 10.07.2025 | 185,3752 | 186,5172 | 182,7107 | 183,6623 |
| 13.07.2025 | 183,6623 | 187,4688 | 174,5268 | 185,4704 |
| 15.07.2025 | 187,4688 | 187,5639 | 184,6139 | 185,7559 |
| 16.07.2025 | 185,7559 | 189,1817 | 185,5655 | 187,2784 |
| 17.07.2025 | 187,5639 | 187,8494 | 180,3317 | 186,5172 |
| 20.07.2025 | 186,5172 | 198,8882 | 186,1365 | 196,6043 |
| 21.07.2025 | 197,8415 | 202,5995 | 194,1301 | 195,2721 |
| 22.07.2025 | 197,4608 | 214,7802 | 195,5576 | 211,3544 |
| 23.07.2025 | 209,356 | 211,2592 | 198,9833 | 206,8818 |
| 24.07.2025 | 208,4044 | 208,4044 | 198,9833 | 201,7431 |
| 27.07.2025 | 200,0302 | 204,5979 | 200,0302 | 201,7431 |
| 28.07.2025 | 201,7431 | 201,7431 | 196,0333 | 200,6963 |
| 29.07.2025 | 201,2673 | 204,7883 | 198,8882 | 203,1705 |
| 30.07.2025 | 203,1705 | 204,4076 | 196,6043 | 199,8398 |
| 31.07.2025 | 199,3641 | 201,2673 | 198,0317 | 199,3641 |
| 03.08.2025 | 199,3641 | 200,7914 | 197,9366 | 199,1737 |
| 04.08.2025 | 200,2205 | 200,6963 | 197,6511 | 200,3157 |
| 05.08.2025 | 200,2205 | 202,7898 | 191,3704 | 202,4092 |
| 06.08.2025 | 202,4092 | 204,5979 | 192,4172 | 200,9818 |
| 07.08.2025 | 200,9818 | 201,7431 | 197,2705 | 198,0317 |
| 10.08.2025 | 199,935 | 217,8254 | 199,935 | 217,8254 |
| 11.08.2025 | 216,0173 | 233,6223 | 210,2125 | 222,6787 |
| 12.08.2025 | 221,8222 | 222,6787 | 214,1141 | 215,827 |
| 13.08.2025 | 215,827 | 220,5851 | 212,4964 | 212,9721 |
| 14.08.2025 | 214,1141 | 216,969 | 209,7366 | 213,448 |
| 17.08.2025 | 209,9851 | 215,7566 | 209,9851 | 214,6023 |
| 18.08.2025 | 213,448 | 214,5061 | 210,947 | 212,3899 |
| 19.08.2025 | 212,2937 | 221,7204 | 210,1775 | 219,3156 |
| 20.08.2025 | 219,3156 | 223,0671 | 215,5642 | 218,5461 |
| 21.08.2025 | 218,5461 | 219,3156 | 213,7365 | 216,4299 |
| 24.08.2025 | 216,4299 | 223,0671 | 215,2756 | 221,7204 |
| 25.08.2025 | 226,049 | 227,9728 | 216,3337 | 224,4138 |
| 26.08.2025 | 224,4138 | 225,4719 | 220,2775 | 223,4518 |
| 27.08.2025 | 223,4518 | 223,548 | 218,3537 | 218,5461 |
| 28.08.2025 | 218,5461 | 222,9709 | 218,5461 | 221,2394 |
| 31.08.2025 | 221,2394 | 231,1471 | 221,2394 | 228,6462 |
| 01.09.2025 | 228,7424 | 230,7624 | 214,3137 | 222,2014 |
| 02.09.2025 | 221,7204 | 222,009 | 214,0251 | 220,2775 |
| 03.09.2025 | 220,2775 | 223,1633 | 216,0451 | 222,7785 |
| 04.09.2025 | 222,4899 | 227,6843 | 219,508 | 223,548 |
| 07.09.2025 | 221,2394 | 223,548 | 219,2194 | 221,3356 |
| 08.09.2025 | 221,3356 | 223,4518 | 220,2775 | 220,6623 |
| 09.09.2025 | 220,6623 | 223,9328 | 216,4299 | 223,6442 |
| 10.09.2025 | 223,6442 | 223,6442 | 216,4299 | 218,9309 |
| 11.09.2025 | 213,5442 | 218,6423 | 209,6965 | 211,428 |
| 14.09.2025 | 211,428 | 221,1433 | 202,7708 | 220,8547 |
| 15.09.2025 | 220,8547 | 224,1252 | 218,2575 | 221,528 |
| 16.09.2025 | 221,528 | 222,6823 | 218,7385 | 219,508 |
| 17.09.2025 | 223,6442 | 241,4396 | 223,548 | 241,4396 |
| 18.09.2025 | 241,4396 | 262,8421 | 235,2833 | 248,4134 |
| 21.09.2025 | 248,6539 | 249,8563 | 235,9567 | 237,3034 |
| 22.09.2025 | 236,63 | 252,5015 | 228,6462 | 246,2491 |
| 23.09.2025 | 241,6801 | 245,2872 | 236,1491 | 238,5538 |
| 24.09.2025 | 238,4576 | 246,2491 | 232,7824 | 238,7462 |
| 25.09.2025 | 238,3615 | 239,9967 | 233,4557 | 233,6481 |
| 28.09.2025 | 233,6481 | 233,6481 | 222,009 | 226,049 |
| 29.09.2025 | 226,049 | 229,2233 | 221,7204 | 228,9347 |
| 30.09.2025 | 227,8766 | 233,6481 | 220,3737 | 232,9748 |
| 01.10.2025 | 229,6081 | 238,5538 | 222,2014 | 230,1852 |
| 02.10.2025 | 229,0309 | 232,3976 | 225,568 | 230,7624 |
| 05.10.2025 | 229,8966 | 230,57 | 222,7785 | 222,7785 |
| 06.10.2025 | 222,7785 | 226,1452 | 220,2775 | 224,3176 |
| 07.10.2025 | 224,1252 | 225,0871 | 218,8347 | 218,8347 |
| 08.10.2025 | 218,8347 | 223,6442 | 216,4299 | 219,3156 |
| 09.10.2025 | 219,3156 | 221,2394 | 216,4299 | 219,508 |
| 12.10.2025 | 215,468 | 224,6061 | 212,8708 | 224,2214 |
| 13.10.2025 | 224,1252 | 224,1252 | 217,3918 | 219,2194 |
| 14.10.2025 | 219,2194 | 220,7585 | 217,1032 | 217,5842 |
| 15.10.2025 | 217,5842 | 223,9328 | 216,4299 | 218,9309 |
| 16.10.2025 | 217,6804 | 220,2775 | 213,5442 | 216,5261 |
| 19.10.2025 | 217,488 | 219,0271 | 213,5442 | 213,9289 |
| 20.10.2025 | 214,8908 | 216,4299 | 213,5442 | 214,987 |
| 21.10.2025 | 214,987 | 217,2956 | 204,3098 | 214,8908 |
| 22.10.2025 | 212,1975 | 215,7566 | 211,6203 | 213,5442 |
| 23.10.2025 | 213,5442 | 219,0271 | 213,5442 | 218,1613 |
| 26.10.2025 | 218,1613 | 220,0852 | 215,3718 | 215,468 |
| 27.10.2025 | 209,8889 | 216,6223 | 209,8889 | 215,3718 |
| 29.10.2025 | 213,2556 | 225,0871 | 213,2556 | 225,0871 |
| 30.10.2025 | 224,1252 | 227,0109 | 222,2014 | 223,0671 |
| 02.11.2025 | 222,5861 | 229,3195 | 221,528 | 224,9909 |
| 03.11.2025 | 224,9909 | 228,4538 | 223,0671 | 225,4719 |
| 04.11.2025 | 225,4719 | 246,7301 | 224,1252 | 239,0348 |
| 05.11.2025 | 234,3214 | 238,5538 | 232,7824 | 235,3795 |
| 06.11.2025 | 232,7824 | 236,1491 | 221,2394 | 223,2595 |
| 09.11.2025 | 223,2595 | 227,4919 | 215,9489 | 220,2775 |
| 10.11.2025 | 219,989 | 220,0852 | 210,6584 | 214,6985 |
| 11.11.2025 | 214,6985 | 224,2214 | 213,6404 | 216,3337 |
| 12.11.2025 | 216,3337 | 219,3156 | 214,0251 | 216,1413 |
| 13.11.2025 | 216,1413 | 216,1413 | 206,2336 | 210,8508 |
| 16.11.2025 | 214,6985 | 215,5642 | 212,4861 | 215,3718 |
| 17.11.2025 | 215,2756 | 216,2375 | 209,2156 | 211,8127 |
| 18.11.2025 | 212,5823 | 215,0832 | 211,6203 | 212,7746 |
| 19.11.2025 | 212,7746 | 221,1433 | 212,7746 | 214,987 |
| 20.11.2025 | 214,7946 | 214,7946 | 209,6965 | 212,967 |
| 23.11.2025 | 212,967 | 212,967 | 209,6965 | 210,6584 |
| 24.11.2025 | 210,6584 | 210,6584 | 203,9251 | 203,9251 |
| 25.11.2025 | 205,0793 | 208,7346 | 203,5403 | 203,9251 |
| 26.11.2025 | 205,3679 | 206,3298 | 190,1697 | 199,5965 |
| 27.11.2025 | 197,9612 | 199,2117 | 188,1497 | 192,2859 |
| 30.11.2025 | 192,1897 | 201,905 | 182,6668 | 200,0774 |
| 01.12.2025 | 193,825 | 201,8089 | 193,6326 | 196,9993 |
| 02.12.2025 | 197,6726 | 198,9231 | 192,3821 | 198,0574 |
| 03.12.2025 | 197,6726 | 198,9231 | 195,2679 | 195,6526 |
| 04.12.2025 | 198,6345 | 200,8469 | 193,825 | 200,1736 |
| 07.12.2025 | 187,5726 | 197,6726 | 187,5726 | 194,2098 |
| 08.12.2025 | 194,2098 | 194,4983 | 184,5907 | 189,4964 |
| 09.12.2025 | 188,4383 | 191,2278 | 187,0916 | 188,7269 |
| 10.12.2025 | 189,5926 | 191,324 | 188,4383 | 189,4002 |
| 11.12.2025 | 189,4002 | 194,8831 | 188,4383 | 194,8831 |
| 14.12.2025 | 193,9212 | 197,5764 | 190,0735 | 193,825 |
| 15.12.2025 | 193,825 | 194,6907 | 189,4002 | 189,4002 |
| 16.12.2025 | 189,4002 | 192,3821 | 183,7249 | 188,5345 |
| 17.12.2025 | 188,3421 | 189,4002 | 184,783 | 189,0154 |
| 18.12.2025 | 189,0154 | 196,2298 | 187,6688 | 195,1717 |
| 21.12.2025 | 195,1717 | 196,2298 | 190,0735 | 194,1136 |
| 22.12.2025 | 193,9212 | 195,1717 | 187,6688 | 189,4964 |
| 23.12.2025 | 189,4964 | 193,825 | 189,4964 | 190,7469 |
| 24.12.2025 | 190,7469 | 192,7669 | 190,6507 | 191,0355 |
| 25.12.2025 | 191,0355 | 192,6707 | 188,6307 | 190,2659 |
| 28.12.2025 | 190,0735 | 190,4583 | 180,8392 | 188,3421 |
| 29.12.2025 | 188,3421 | 189,304 | 181,1278 | 187,6688 |
| 30.12.2025 | 187,6688 | 192,2859 | 185,5526 | 190,3621 |