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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 199,2957
KAPANIŞ 199,5378
En Düşük
DÜŞÜK 169,3288
En Yüksek
YÜKSEK 258,9675
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 199,8715 | 201,1173 | 198,3587 | 199,7825 |
| 02.01.2025 | 199,2485 | 199,6936 | 197,7357 | 198,4477 |
| 05.01.2025 | 198,4477 | 201,0284 | 198,0027 | 199,8715 |
| 06.01.2025 | 199,8715 | 201,2063 | 198,2696 | 200,5834 |
| 07.01.2025 | 201,2063 | 202,7191 | 197,5577 | 197,9137 |
| 08.01.2025 | 197,9137 | 200,1384 | 197,5577 | 199,6045 |
| 09.01.2025 | 199,3375 | 199,3375 | 197,5577 | 197,5577 |
| 12.01.2025 | 197,5577 | 198,8925 | 193,1083 | 194,799 |
| 13.01.2025 | 194,799 | 197,1128 | 193,1083 | 195,9559 |
| 14.01.2025 | 195,9559 | 196,1339 | 193,1973 | 193,7312 |
| 15.01.2025 | 193,9092 | 198,3587 | 193,7312 | 196,9347 |
| 16.01.2025 | 197,5577 | 197,5577 | 194,799 | 195,1551 |
| 19.01.2025 | 195,1551 | 196,4009 | 193,5531 | 195,333 |
| 20.01.2025 | 195,333 | 196,4009 | 193,3752 | 194,799 |
| 21.01.2025 | 194,799 | 194,977 | 193,1083 | 193,9982 |
| 22.01.2025 | 194,1761 | 195,244 | 193,1973 | 193,9982 |
| 23.01.2025 | 193,7312 | 198,2696 | 193,1083 | 193,7312 |
| 26.01.2025 | 193,7312 | 193,9092 | 191,3284 | 192,3073 |
| 27.01.2025 | 192,1294 | 193,5531 | 190,3495 | 190,8835 |
| 28.01.2025 | 190,6165 | 192,6633 | 188,3917 | 189,7266 |
| 29.01.2025 | 189,7266 | 190,2605 | 187,7687 | 187,7687 |
| 30.01.2025 | 187,9468 | 189,5486 | 186,9679 | 187,7687 |
| 02.02.2025 | 185,9891 | 187,3239 | 176,8231 | 184,2982 |
| 03.02.2025 | 185,722 | 186,8789 | 183,1414 | 185,0101 |
| 04.02.2025 | 183,5863 | 183,5863 | 179,8487 | 183,1414 |
| 05.02.2025 | 184,9211 | 189,9936 | 180,6497 | 183,4973 |
| 06.02.2025 | 183,4973 | 188,2138 | 182,5185 | 187,4129 |
| 09.02.2025 | 187,3239 | 187,3239 | 183,3193 | 185,9891 |
| 10.02.2025 | 185,9891 | 189,2817 | 176,7341 | 184,9211 |
| 11.02.2025 | 187,3239 | 187,3239 | 181,2726 | 182,9634 |
| 12.02.2025 | 183,3193 | 185,0991 | 178,2469 | 183,2303 |
| 13.02.2025 | 183,2303 | 184,1203 | 180,8277 | 184,1203 |
| 16.02.2025 | 184,2093 | 186,345 | 183,2303 | 184,8322 |
| 17.02.2025 | 184,8322 | 203,2531 | 181,9846 | 203,2531 |
| 18.02.2025 | 203,2531 | 212,597 | 197,5577 | 205,2999 |
| 19.02.2025 | 204,232 | 205,3889 | 199,9605 | 204,321 |
| 20.02.2025 | 204,232 | 204,232 | 195,8669 | 199,7825 |
| 23.02.2025 | 201,1173 | 202,6301 | 196,4899 | 198,3587 |
| 24.02.2025 | 197,9137 | 201,2063 | 197,1128 | 198,7146 |
| 25.02.2025 | 198,7146 | 199,9605 | 189,4596 | 194,71 |
| 26.02.2025 | 189,5486 | 192,6633 | 186,7899 | 190,4386 |
| 27.02.2025 | 189,9936 | 193,5531 | 188,1248 | 189,9046 |
| 02.03.2025 | 188,6588 | 192,2183 | 188,6588 | 190,2605 |
| 03.03.2025 | 190,2605 | 191,2394 | 185,9891 | 188,0358 |
| 04.03.2025 | 192,1294 | 206,8126 | 186,6119 | 206,4568 |
| 05.03.2025 | 206,5458 | 218,3814 | 200,2274 | 207,7916 |
| 06.03.2025 | 207,7916 | 210,4613 | 201,5622 | 210,4613 |
| 09.03.2025 | 210,4613 | 211,4401 | 203,787 | 207,2576 |
| 10.03.2025 | 207,4356 | 209,1264 | 206,0118 | 208,5035 |
| 11.03.2025 | 208,5035 | 226,9244 | 206,2788 | 221,0511 |
| 12.03.2025 | 221,0511 | 221,0511 | 208,0585 | 210,1942 |
| 13.03.2025 | 210,1942 | 211,3511 | 199,7825 | 204,7659 |
| 16.03.2025 | 204,6769 | 210,2833 | 203,0752 | 208,2365 |
| 17.03.2025 | 208,2365 | 212,686 | 205,2999 | 208,2365 |
| 18.03.2025 | 200,2274 | 205,5668 | 190,4386 | 193,1083 |
| 19.03.2025 | 194,71 | 203,2531 | 185,0991 | 198,3587 |
| 20.03.2025 | 198,3587 | 198,3587 | 178,6029 | 182,8744 |
| 23.03.2025 | 182,8744 | 190,7055 | 177,001 | 188,2138 |
| 24.03.2025 | 188,2138 | 195,1551 | 188,2138 | 194,799 |
| 25.03.2025 | 187,7687 | 195,333 | 186,8789 | 191,5064 |
| 26.03.2025 | 191,6844 | 195,9559 | 189,9046 | 192,0404 |
| 27.03.2025 | 192,0404 | 195,244 | 190,4386 | 195,1551 |
| 01.04.2025 | 195,1551 | 211,7072 | 195,0661 | 208,7705 |
| 02.04.2025 | 211,4401 | 211,4401 | 207,0797 | 209,6604 |
| 03.04.2025 | 209,6604 | 212,508 | 207,8805 | 209,6604 |
| 06.04.2025 | 209,6604 | 217,1355 | 201,6513 | 214,2879 |
| 07.04.2025 | 214,2879 | 231,3739 | 214,2879 | 221,1401 |
| 08.04.2025 | 214,7082 | 220,3337 | 204,9573 | 210,0202 |
| 09.04.2025 | 210,0202 | 210,0202 | 203,8321 | 208,9889 |
| 10.04.2025 | 208,5201 | 210,9578 | 202,0508 | 205,8949 |
| 13.04.2025 | 205,8949 | 210,5828 | 201,5819 | 203,7384 |
| 14.04.2025 | 202,4258 | 208,8014 | 200,2693 | 203,7384 |
| 15.04.2025 | 209,0826 | 209,5515 | 203,3634 | 207,4888 |
| 16.04.2025 | 207,4888 | 213,3956 | 207,2075 | 209,0826 |
| 17.04.2025 | 209,0826 | 209,0826 | 203,4571 | 204,7697 |
| 20.04.2025 | 204,7697 | 204,7697 | 194,55 | 198,0191 |
| 21.04.2025 | 198,0191 | 198,0191 | 183,7677 | 194,0812 |
| 23.04.2025 | 193,1436 | 193,1436 | 185,7366 | 187,5181 |
| 24.04.2025 | 187,0493 | 195,0188 | 185,5492 | 189,8621 |
| 27.04.2025 | 189,8621 | 190,5184 | 184,799 | 186,3929 |
| 28.04.2025 | 185,6429 | 187,7056 | 182,2675 | 184,5177 |
| 29.04.2025 | 184,5177 | 186,9555 | 177,017 | 180,9549 |
| 01.05.2025 | 184,2366 | 189,2995 | 178,1422 | 185,6429 |
| 04.05.2025 | 186,4867 | 195,7688 | 185,6429 | 194,9251 |
| 05.05.2025 | 194,9251 | 197,269 | 189,7683 | 192,206 |
| 06.05.2025 | 192,206 | 193,1436 | 186,8618 | 190,4246 |
| 07.05.2025 | 186,9555 | 190,4246 | 184,8929 | 189,2995 |
| 08.05.2025 | 187,0493 | 189,2995 | 185,7366 | 188,3619 |
| 11.05.2025 | 190,2371 | 192,581 | 186,768 | 190,8934 |
| 12.05.2025 | 190,4246 | 191,2684 | 180,9549 | 189,0182 |
| 13.05.2025 | 188,5494 | 190,3308 | 181,8925 | 187,5181 |
| 14.05.2025 | 185,0803 | 187,2368 | 182,8301 | 184,7053 |
| 15.05.2025 | 184,6116 | 186,5805 | 182,2675 | 183,7677 |
| 19.05.2025 | 183,7677 | 184,799 | 181,8925 | 183,4864 |
| 20.05.2025 | 183,299 | 184,2366 | 180,0173 | 180,2049 |
| 21.05.2025 | 180,9549 | 182,0801 | 180,2049 | 181,1425 |
| 22.05.2025 | 181,1425 | 186,1117 | 179,1735 | 184,049 |
| 25.05.2025 | 184,049 | 184,5177 | 179,5486 | 179,7361 |
| 26.05.2025 | 180,2986 | 185,4553 | 179,8298 | 181,2362 |
| 27.05.2025 | 181,2362 | 186,0179 | 176,1733 | 178,1422 |
| 28.05.2025 | 178,1422 | 180,3924 | 175,7982 | 178,3297 |
| 29.05.2025 | 178,3297 | 178,3297 | 174,8606 | 175,4231 |
| 01.06.2025 | 174,3918 | 175,3294 | 170,7352 | 172,7979 |
| 02.06.2025 | 171,579 | 179,0798 | 171,579 | 174,6731 |
| 03.06.2025 | 175,7982 | 178,1422 | 169,7976 | 178,1422 |
| 04.06.2025 | 178,1422 | 179,0798 | 174,8606 | 175,517 |
| 09.06.2025 | 175,517 | 178,8922 | 173,4542 | 177,017 |
| 10.06.2025 | 177,9546 | 180,2986 | 175,7044 | 179,1735 |
| 11.06.2025 | 179,1735 | 183,7677 | 170,4539 | 183,7677 |
| 12.06.2025 | 177,6734 | 183,7677 | 170,2664 | 177,7671 |
| 15.06.2025 | 175,3294 | 177,5796 | 171,579 | 175,892 |
| 16.06.2025 | 175,7982 | 176,642 | 173,8292 | 175,517 |
| 17.06.2025 | 175,2357 | 175,2357 | 171,4853 | 173,2667 |
| 18.06.2025 | 171,579 | 175,6107 | 170,4539 | 171,8603 |
| 19.06.2025 | 171,579 | 175,7982 | 170,6414 | 175,3294 |
| 22.06.2025 | 175,1418 | 175,1418 | 169,3288 | 172,1416 |
| 23.06.2025 | 172,5166 | 180,5799 | 172,5166 | 176,9233 |
| 24.06.2025 | 176,9233 | 179,6423 | 173,7355 | 174,8606 |
| 25.06.2025 | 176,267 | 176,5483 | 172,5166 | 175,7044 |
| 26.06.2025 | 175,7044 | 176,5483 | 173,6418 | 175,7982 |
| 29.06.2025 | 175,517 | 181,6112 | 173,4542 | 179,0798 |
| 30.06.2025 | 177,8609 | 181,6112 | 176,267 | 180,9549 |
| 01.07.2025 | 180,9549 | 183,9553 | 178,986 | 181,2362 |
| 02.07.2025 | 182,1738 | 190,3308 | 180,0173 | 185,2679 |
| 03.07.2025 | 185,0803 | 186,768 | 181,5175 | 183,7677 |
| 06.07.2025 | 183,7677 | 184,7053 | 178,7985 | 179,5486 |
| 07.07.2025 | 179,5486 | 183,4864 | 179,4548 | 181,2362 |
| 08.07.2025 | 181,2362 | 182,3614 | 179,4548 | 180,9549 |
| 09.07.2025 | 181,705 | 187,0493 | 180,0173 | 182,6426 |
| 10.07.2025 | 182,6426 | 183,7677 | 180,0173 | 180,9549 |
| 13.07.2025 | 180,9549 | 184,7053 | 171,9541 | 182,7364 |
| 15.07.2025 | 184,7053 | 184,799 | 181,8925 | 183,0177 |
| 16.07.2025 | 183,0177 | 186,3929 | 182,8301 | 184,5177 |
| 17.07.2025 | 184,799 | 185,0803 | 177,6734 | 183,7677 |
| 20.07.2025 | 183,7677 | 195,9564 | 183,3927 | 193,7062 |
| 21.07.2025 | 194,9251 | 199,613 | 191,2684 | 192,3936 |
| 22.07.2025 | 194,55 | 211,6141 | 192,6749 | 208,2388 |
| 23.07.2025 | 206,2699 | 208,1451 | 196,0501 | 203,8321 |
| 24.07.2025 | 205,3323 | 205,3323 | 196,0501 | 198,7692 |
| 27.07.2025 | 197,0815 | 201,5819 | 197,0815 | 198,7692 |
| 28.07.2025 | 198,7692 | 198,7692 | 193,1436 | 197,7378 |
| 29.07.2025 | 198,3004 | 201,7695 | 195,9564 | 200,1756 |
| 30.07.2025 | 200,1756 | 201,3944 | 193,7062 | 196,894 |
| 31.07.2025 | 196,4252 | 198,3004 | 195,1125 | 196,4252 |
| 03.08.2025 | 196,4252 | 197,8316 | 195,0188 | 196,2377 |
| 04.08.2025 | 197,269 | 197,7378 | 194,7375 | 197,3628 |
| 05.08.2025 | 197,269 | 199,8005 | 188,5494 | 199,4255 |
| 06.08.2025 | 199,4255 | 201,5819 | 189,5808 | 198,0191 |
| 07.08.2025 | 198,0191 | 198,7692 | 194,3625 | 195,1125 |
| 10.08.2025 | 196,9877 | 214,6145 | 196,9877 | 214,6145 |
| 11.08.2025 | 212,833 | 230,1785 | 207,1137 | 219,3961 |
| 12.08.2025 | 218,5523 | 219,3961 | 210,9578 | 212,6455 |
| 13.08.2025 | 212,6455 | 217,3334 | 209,3639 | 209,8327 |
| 14.08.2025 | 210,9578 | 213,7706 | 206,6449 | 210,3015 |
| 17.08.2025 | 206,8897 | 212,5761 | 206,8897 | 211,4388 |
| 18.08.2025 | 210,3015 | 211,344 | 207,8374 | 209,259 |
| 19.08.2025 | 209,1642 | 218,452 | 207,0792 | 216,0827 |
| 20.08.2025 | 216,0827 | 219,7788 | 212,3865 | 215,3245 |
| 21.08.2025 | 215,3245 | 216,0827 | 210,5858 | 213,2395 |
| 24.08.2025 | 213,2395 | 219,7788 | 212,1022 | 218,452 |
| 25.08.2025 | 222,7168 | 224,6123 | 213,1447 | 221,1057 |
| 26.08.2025 | 221,1057 | 222,1482 | 217,0304 | 220,1579 |
| 27.08.2025 | 220,1579 | 220,2527 | 215,135 | 215,3245 |
| 28.08.2025 | 215,3245 | 219,6841 | 215,3245 | 217,9781 |
| 31.08.2025 | 217,9781 | 227,7398 | 217,9781 | 225,2757 |
| 01.09.2025 | 225,3704 | 227,3607 | 211,1545 | 218,9259 |
| 02.09.2025 | 218,452 | 218,7363 | 210,8702 | 217,0304 |
| 03.09.2025 | 217,0304 | 219,8736 | 212,8604 | 219,4945 |
| 04.09.2025 | 219,2102 | 224,3279 | 216,2722 | 220,2527 |
| 07.09.2025 | 217,9781 | 220,2527 | 215,9879 | 218,0729 |
| 08.09.2025 | 218,0729 | 220,1579 | 217,0304 | 217,4095 |
| 09.09.2025 | 217,4095 | 220,6318 | 213,2395 | 220,3475 |
| 10.09.2025 | 220,3475 | 220,3475 | 213,2395 | 215,7036 |
| 11.09.2025 | 210,3963 | 215,4193 | 206,6054 | 208,3113 |
| 14.09.2025 | 208,3113 | 217,8834 | 199,7817 | 217,5991 |
| 15.09.2025 | 217,5991 | 220,8213 | 215,0402 | 218,2625 |
| 16.09.2025 | 218,2625 | 219,3997 | 215,514 | 216,2722 |
| 17.09.2025 | 220,3475 | 237,8805 | 220,2527 | 237,8805 |
| 18.09.2025 | 237,8805 | 258,9675 | 231,815 | 244,7515 |
| 21.09.2025 | 244,9885 | 246,1731 | 232,4784 | 233,8053 |
| 22.09.2025 | 233,1418 | 248,7794 | 225,2757 | 242,6192 |
| 23.09.2025 | 238,1174 | 241,6714 | 232,668 | 235,0373 |
| 24.09.2025 | 234,9425 | 242,6192 | 229,3509 | 235,2269 |
| 25.09.2025 | 234,8478 | 236,4589 | 230,0143 | 230,2039 |
| 28.09.2025 | 230,2039 | 230,2039 | 218,7363 | 222,7168 |
| 29.09.2025 | 222,7168 | 225,8443 | 218,452 | 225,56 |
| 30.09.2025 | 224,5175 | 230,2039 | 217,1252 | 229,5405 |
| 01.10.2025 | 226,2234 | 235,0373 | 218,9259 | 226,792 |
| 02.10.2025 | 225,6548 | 228,9718 | 222,2429 | 227,3607 |
| 05.10.2025 | 226,5077 | 227,1711 | 219,4945 | 219,4945 |
| 06.10.2025 | 219,4945 | 222,8116 | 217,0304 | 221,0109 |
| 07.10.2025 | 220,8213 | 221,7691 | 215,6088 | 215,6088 |
| 08.10.2025 | 215,6088 | 220,3475 | 213,2395 | 216,0827 |
| 09.10.2025 | 216,0827 | 217,9781 | 213,2395 | 216,2722 |
| 12.10.2025 | 212,2918 | 221,2952 | 209,7329 | 220,9161 |
| 13.10.2025 | 220,8213 | 220,8213 | 214,1872 | 215,9879 |
| 14.10.2025 | 215,9879 | 217,5043 | 213,9029 | 214,3768 |
| 15.10.2025 | 214,3768 | 220,6318 | 213,2395 | 215,7036 |
| 16.10.2025 | 214,4715 | 217,0304 | 210,3963 | 213,3343 |
| 19.10.2025 | 214,282 | 215,7984 | 210,3963 | 210,7754 |
| 20.10.2025 | 211,7231 | 213,2395 | 210,3963 | 211,8179 |
| 21.10.2025 | 211,8179 | 214,0924 | 201,2981 | 211,7231 |
| 22.10.2025 | 209,0695 | 212,5761 | 208,5008 | 210,3963 |
| 23.10.2025 | 210,3963 | 215,7984 | 210,3963 | 214,9454 |
| 26.10.2025 | 214,9454 | 216,8409 | 212,197 | 212,2918 |
| 27.10.2025 | 206,7949 | 213,429 | 206,7949 | 212,197 |
| 29.10.2025 | 210,112 | 221,7691 | 210,112 | 221,7691 |
| 30.10.2025 | 220,8213 | 223,6645 | 218,9259 | 219,7788 |
| 02.11.2025 | 219,305 | 225,9391 | 218,2625 | 221,6743 |
| 03.11.2025 | 221,6743 | 225,0861 | 219,7788 | 222,1482 |
| 04.11.2025 | 222,1482 | 243,093 | 220,8213 | 235,5112 |
| 05.11.2025 | 230,8673 | 235,0373 | 229,3509 | 231,9098 |
| 06.11.2025 | 229,3509 | 232,668 | 217,9781 | 219,9684 |
| 09.11.2025 | 219,9684 | 224,1384 | 212,7656 | 217,0304 |
| 10.11.2025 | 216,7461 | 216,8409 | 207,5531 | 211,5336 |
| 11.11.2025 | 211,5336 | 220,9161 | 210,4911 | 213,1447 |
| 12.11.2025 | 213,1447 | 216,0827 | 210,8702 | 212,9552 |
| 13.11.2025 | 212,9552 | 212,9552 | 203,1935 | 207,7427 |
| 16.11.2025 | 211,5336 | 212,3865 | 209,3538 | 212,197 |
| 17.11.2025 | 212,1022 | 213,0499 | 206,1315 | 208,6904 |
| 18.11.2025 | 209,4486 | 211,9127 | 208,5008 | 209,6381 |
| 19.11.2025 | 209,6381 | 217,8834 | 209,6381 | 211,8179 |
| 20.11.2025 | 211,6283 | 211,6283 | 206,6054 | 209,8277 |
| 23.11.2025 | 209,8277 | 209,8277 | 206,6054 | 207,5531 |
| 24.11.2025 | 207,5531 | 207,5531 | 200,919 | 200,919 |
| 25.11.2025 | 202,0563 | 205,6576 | 200,5399 | 200,919 |
| 26.11.2025 | 202,3406 | 203,2883 | 187,3664 | 196,6542 |
| 27.11.2025 | 195,0431 | 196,2751 | 185,3762 | 189,4514 |
| 30.11.2025 | 189,3567 | 198,9288 | 179,9741 | 197,1281 |
| 01.12.2025 | 190,9678 | 198,834 | 190,7783 | 194,0953 |
| 02.12.2025 | 194,7587 | 195,9908 | 189,5462 | 195,1378 |
| 03.12.2025 | 194,7587 | 195,9908 | 192,3894 | 192,7685 |
| 04.12.2025 | 195,7065 | 197,8862 | 190,9678 | 197,2228 |
| 07.12.2025 | 184,8076 | 194,7587 | 184,8076 | 191,3469 |
| 08.12.2025 | 191,3469 | 191,6312 | 181,8696 | 186,703 |
| 09.12.2025 | 185,6605 | 188,4089 | 184,3337 | 185,9448 |
| 10.12.2025 | 186,7978 | 188,5037 | 185,6605 | 186,6082 |
| 11.12.2025 | 186,6082 | 192,0103 | 185,6605 | 192,0103 |
| 14.12.2025 | 191,0626 | 194,664 | 187,2717 | 190,9678 |
| 15.12.2025 | 190,9678 | 191,8208 | 186,6082 | 186,6082 |
| 16.12.2025 | 186,6082 | 189,5462 | 181,0166 | 185,7553 |
| 17.12.2025 | 185,5657 | 186,6082 | 182,0591 | 186,2292 |
| 18.12.2025 | 186,2292 | 193,3371 | 184,9023 | 192,2946 |
| 21.12.2025 | 192,2946 | 193,3371 | 187,2717 | 191,2521 |
| 22.12.2025 | 191,0626 | 192,2946 | 184,9023 | 186,703 |
| 23.12.2025 | 186,703 | 190,9678 | 186,703 | 187,9351 |
| 24.12.2025 | 187,9351 | 189,9253 | 187,8403 | 188,2194 |
| 25.12.2025 | 188,2194 | 189,8305 | 185,8501 | 187,4612 |
| 28.12.2025 | 187,2717 | 187,6508 | 178,1734 | 185,5657 |
| 29.12.2025 | 185,5657 | 186,5135 | 178,4578 | 184,9023 |
| 30.12.2025 | 184,9023 | 189,4514 | 182,8173 | 187,556 |