AKSGY
AKİŞ GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
18:10:00
9.44 ₺
0.000 (%0.00)
Önceki Kapanış: 9.44·
Volatilite: 2.440
Düşük₺9.31
Yüksek₺9.54
Piyasa Verileri
Spot Piyasa
A:9.43
S:9.44
Önceki haftaya göre (WoW)
+3.51%
Önceki aya göre (MoM)
+2.28%
Yılbaşından bugüne (YTD)
+31.66%
Önceki yıla göre (YoY)
+59.90%
AKSGY: AKİŞ GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2,4651
KAPANIŞ 2,4646
En Düşük
DÜŞÜK 1,2263
En Yüksek
YÜKSEK 4,1219
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 2,4899 | 2,6137 | 2,3877 | 2,5828 |
| 02.01.2023 | 2,5796 | 2,6323 | 2,3536 | 2,3629 |
| 03.01.2023 | 2,3629 | 2,4124 | 2,3009 | 2,3102 |
| 04.01.2023 | 2,3134 | 2,3443 | 2,1429 | 2,1429 |
| 05.01.2023 | 2,1678 | 2,2421 | 1,9851 | 2,2049 |
| 08.01.2023 | 2,2049 | 2,2948 | 2,1244 | 2,177 |
| 09.01.2023 | 2,1337 | 2,174 | 2,0315 | 2,047 |
| 10.01.2023 | 2,047 | 2,0904 | 1,92 | 1,92 |
| 11.01.2023 | 1,9541 | 2,0284 | 1,8085 | 1,9293 |
| 12.01.2023 | 1,92 | 2,0036 | 1,8983 | 1,9324 |
| 15.01.2023 | 1,9355 | 2,0129 | 1,9355 | 2,0068 |
| 16.01.2023 | 2,0129 | 2,1492 | 1,9851 | 2,0593 |
| 17.01.2023 | 2,0687 | 2,1337 | 2,0439 | 2,0687 |
| 18.01.2023 | 2,0439 | 2,1183 | 2,0439 | 2,0687 |
| 19.01.2023 | 2,0749 | 2,1987 | 2,0687 | 2,1802 |
| 22.01.2023 | 2,1894 | 2,1987 | 2,0872 | 2,1058 |
| 23.01.2023 | 2,1028 | 2,1213 | 1,9882 | 1,9882 |
| 24.01.2023 | 2,0532 | 2,0532 | 1,8891 | 1,9511 |
| 25.01.2023 | 1,9448 | 1,9913 | 1,9293 | 1,9696 |
| 26.01.2023 | 1,9324 | 1,9974 | 1,8983 | 1,9511 |
| 29.01.2023 | 1,9478 | 2,0098 | 1,9478 | 1,9851 |
| 30.01.2023 | 1,9851 | 1,9974 | 1,8642 | 1,8736 |
| 31.01.2023 | 1,8797 | 1,8983 | 1,7032 | 1,7032 |
| 01.02.2023 | 1,7064 | 1,7806 | 1,6227 | 1,7806 |
| 02.02.2023 | 1,7776 | 1,8642 | 1,759 | 1,8642 |
| 05.02.2023 | 1,7527 | 1,8581 | 1,7435 | 1,7776 |
| 06.02.2023 | 1,7682 | 1,7682 | 1,601 | 1,601 |
| 14.02.2023 | 1,5174 | 1,7311 | 1,5174 | 1,7032 |
| 15.02.2023 | 1,7002 | 1,7497 | 1,533 | 1,5423 |
| 16.02.2023 | 1,533 | 1,5423 | 1,471 | 1,5268 |
| 19.02.2023 | 1,5515 | 1,6599 | 1,5515 | 1,6351 |
| 20.02.2023 | 1,6259 | 1,7961 | 1,6196 | 1,7961 |
| 21.02.2023 | 1,7961 | 1,8178 | 1,697 | 1,756 |
| 22.02.2023 | 1,756 | 1,9169 | 1,7342 | 1,8271 |
| 23.02.2023 | 1,8302 | 1,8983 | 1,8117 | 1,8674 |
| 26.02.2023 | 1,8581 | 1,9076 | 1,8302 | 1,8488 |
| 27.02.2023 | 1,8581 | 1,9015 | 1,8302 | 1,8457 |
| 28.02.2023 | 1,8612 | 1,9293 | 1,8612 | 1,8891 |
| 01.03.2023 | 1,8828 | 1,9015 | 1,8364 | 1,8396 |
| 02.03.2023 | 1,8426 | 1,8705 | 1,7527 | 1,8147 |
| 05.03.2023 | 1,8147 | 1,8828 | 1,8147 | 1,8828 |
| 06.03.2023 | 2,0687 | 2,0687 | 1,8488 | 1,8519 |
| 07.03.2023 | 1,8519 | 1,8983 | 1,8488 | 1,8674 |
| 08.03.2023 | 1,8705 | 1,8797 | 1,855 | 1,8581 |
| 09.03.2023 | 1,8581 | 1,8797 | 1,8147 | 1,8426 |
| 12.03.2023 | 1,8581 | 1,8581 | 1,7992 | 1,824 |
| 13.03.2023 | 1,824 | 1,8891 | 1,8178 | 1,8767 |
| 14.03.2023 | 1,8736 | 1,8736 | 1,759 | 1,759 |
| 15.03.2023 | 1,7652 | 1,8147 | 1,756 | 1,7714 |
| 16.03.2023 | 1,7745 | 1,8581 | 1,7745 | 1,8581 |
| 19.03.2023 | 1,8581 | 1,8705 | 1,759 | 1,759 |
| 20.03.2023 | 1,759 | 1,7682 | 1,694 | 1,7002 |
| 21.03.2023 | 1,7064 | 1,7311 | 1,6909 | 1,7095 |
| 22.03.2023 | 1,7095 | 1,7404 | 1,7002 | 1,7095 |
| 23.03.2023 | 1,7219 | 1,7281 | 1,6785 | 1,6877 |
| 26.03.2023 | 1,7002 | 1,7032 | 1,6413 | 1,6599 |
| 27.03.2023 | 1,6475 | 1,6785 | 1,6259 | 1,6568 |
| 28.03.2023 | 1,6537 | 1,6568 | 1,601 | 1,6227 |
| 29.03.2023 | 1,6289 | 1,6506 | 1,6134 | 1,6134 |
| 30.03.2023 | 1,6134 | 1,6259 | 1,5794 | 1,601 |
| 02.04.2023 | 1,601 | 1,6073 | 1,5144 | 1,5423 |
| 03.04.2023 | 1,5423 | 1,5855 | 1,5423 | 1,5731 |
| 04.04.2023 | 1,5794 | 1,5918 | 1,5609 | 1,5609 |
| 05.04.2023 | 1,5484 | 1,598 | 1,5484 | 1,5731 |
| 06.04.2023 | 1,5794 | 1,5825 | 1,5576 | 1,5609 |
| 09.04.2023 | 1,5701 | 1,601 | 1,5669 | 1,598 |
| 10.04.2023 | 1,598 | 1,6104 | 1,5763 | 1,5855 |
| 11.04.2023 | 1,5918 | 1,6445 | 1,5855 | 1,598 |
| 12.04.2023 | 1,6104 | 1,6413 | 1,5794 | 1,5918 |
| 13.04.2023 | 1,601 | 1,6134 | 1,539 | 1,539 |
| 16.04.2023 | 1,5484 | 1,5515 | 1,5144 | 1,5236 |
| 17.04.2023 | 1,5174 | 1,536 | 1,474 | 1,4773 |
| 18.04.2023 | 1,474 | 1,5144 | 1,474 | 1,5051 |
| 19.04.2023 | 1,5051 | 1,5051 | 1,4773 | 1,4895 |
| 23.04.2023 | 1,4926 | 1,5174 | 1,4926 | 1,4958 |
| 24.04.2023 | 1,5112 | 1,5112 | 1,44 | 1,44 |
| 25.04.2023 | 1,44 | 1,4524 | 1,4029 | 1,4122 |
| 26.04.2023 | 1,4029 | 1,4245 | 1,3936 | 1,409 |
| 27.04.2023 | 1,4153 | 1,4153 | 1,3285 | 1,3317 |
| 01.05.2023 | 1,3472 | 1,3564 | 1,2821 | 1,2944 |
| 02.05.2023 | 1,2944 | 1,2944 | 1,2263 | 1,2542 |
| 03.05.2023 | 1,2511 | 1,3347 | 1,2357 | 1,2821 |
| 04.05.2023 | 1,2852 | 1,3161 | 1,2759 | 1,2944 |
| 07.05.2023 | 1,3007 | 1,3285 | 1,2728 | 1,3254 |
| 08.05.2023 | 1,3472 | 1,3472 | 1,2542 | 1,2573 |
| 09.05.2023 | 1,2728 | 1,3812 | 1,2728 | 1,3626 |
| 10.05.2023 | 1,3626 | 1,4494 | 1,3347 | 1,4308 |
| 11.05.2023 | 1,4369 | 1,4524 | 1,3472 | 1,3595 |
| 14.05.2023 | 1,2511 | 1,3967 | 1,2418 | 1,3595 |
| 15.05.2023 | 1,3595 | 1,4215 | 1,3564 | 1,3843 |
| 16.05.2023 | 1,3997 | 1,4245 | 1,3904 | 1,4029 |
| 17.05.2023 | 1,409 | 1,4524 | 1,3904 | 1,409 |
| 21.05.2023 | 1,4215 | 1,44 | 1,3285 | 1,3317 |
| 22.05.2023 | 1,3347 | 1,3657 | 1,3347 | 1,3472 |
| 23.05.2023 | 1,3439 | 1,375 | 1,3378 | 1,3564 |
| 24.05.2023 | 1,3688 | 1,4122 | 1,3595 | 1,4029 |
| 25.05.2023 | 1,4029 | 1,4245 | 1,3936 | 1,3997 |
| 28.05.2023 | 1,4245 | 1,471 | 1,409 | 1,4462 |
| 29.05.2023 | 1,4989 | 1,5887 | 1,474 | 1,5887 |
| 30.05.2023 | 1,6041 | 1,6196 | 1,5484 | 1,5669 |
| 31.05.2023 | 1,5701 | 1,6073 | 1,5639 | 1,5669 |
| 01.06.2023 | 1,5918 | 1,6909 | 1,533 | 1,6599 |
| 04.06.2023 | 1,6723 | 1,7032 | 1,6599 | 1,6877 |
| 05.06.2023 | 1,694 | 1,7311 | 1,6568 | 1,6877 |
| 06.06.2023 | 1,697 | 1,7219 | 1,6661 | 1,6691 |
| 07.06.2023 | 1,6846 | 1,7156 | 1,6723 | 1,694 |
| 08.06.2023 | 1,6877 | 1,7311 | 1,6785 | 1,7032 |
| 11.06.2023 | 1,7404 | 1,7466 | 1,6877 | 1,694 |
| 12.06.2023 | 1,6785 | 1,694 | 1,601 | 1,601 |
| 13.06.2023 | 1,601 | 1,6196 | 1,5669 | 1,5669 |
| 14.06.2023 | 1,5701 | 1,5948 | 1,5639 | 1,5855 |
| 15.06.2023 | 1,5948 | 1,7249 | 1,5918 | 1,7064 |
| 18.06.2023 | 1,7032 | 1,7032 | 1,5948 | 1,5948 |
| 19.06.2023 | 1,598 | 1,6227 | 1,5423 | 1,5453 |
| 20.06.2023 | 1,5515 | 1,5763 | 1,536 | 1,5515 |
| 21.06.2023 | 1,5515 | 1,6259 | 1,5484 | 1,6104 |
| 22.06.2023 | 1,6134 | 1,756 | 1,6134 | 1,6909 |
| 25.06.2023 | 1,697 | 1,7342 | 1,6691 | 1,7064 |
| 26.06.2023 | 1,7095 | 1,7527 | 1,7064 | 1,7527 |
| 02.07.2023 | 1,759 | 1,8767 | 1,759 | 1,8147 |
| 03.07.2023 | 1,8147 | 1,8396 | 1,7869 | 1,8085 |
| 04.07.2023 | 1,8178 | 1,8983 | 1,7466 | 1,8828 |
| 05.07.2023 | 1,886 | 1,9417 | 1,8674 | 1,9232 |
| 06.07.2023 | 1,9417 | 2,0006 | 1,9107 | 1,9634 |
| 09.07.2023 | 1,9943 | 2,0593 | 1,9665 | 2,0284 |
| 10.07.2023 | 2,047 | 2,2298 | 1,9478 | 2,2298 |
| 11.07.2023 | 2,2452 | 2,27 | 2,1678 | 2,2265 |
| 12.07.2023 | 2,2298 | 2,3443 | 2,1833 | 2,2607 |
| 13.07.2023 | 2,2607 | 2,3071 | 2,2049 | 2,2638 |
| 16.07.2023 | 2,2638 | 2,3009 | 2,2421 | 2,2576 |
| 17.07.2023 | 2,2669 | 2,4094 | 2,1708 | 2,1708 |
| 18.07.2023 | 2,1647 | 2,2669 | 2,0593 | 2,2359 |
| 19.07.2023 | 2,2359 | 2,3041 | 2,2298 | 2,2793 |
| 20.07.2023 | 2,2916 | 2,4156 | 2,2669 | 2,3845 |
| 23.07.2023 | 2,4156 | 2,431 | 2,2948 | 2,2948 |
| 24.07.2023 | 2,2979 | 2,3598 | 2,2638 | 2,338 |
| 25.07.2023 | 2,3164 | 2,3536 | 2,3071 | 2,3288 |
| 26.07.2023 | 2,3288 | 2,4186 | 2,3288 | 2,3691 |
| 27.07.2023 | 2,3566 | 2,4341 | 2,3566 | 2,4341 |
| 30.07.2023 | 2,4403 | 2,5177 | 2,3877 | 2,493 |
| 31.07.2023 | 2,493 | 2,5735 | 2,4279 | 2,5115 |
| 01.08.2023 | 2,4527 | 2,555 | 2,4527 | 2,4744 |
| 02.08.2023 | 2,4744 | 2,5115 | 2,3877 | 2,4435 |
| 03.08.2023 | 2,4435 | 2,5271 | 2,4216 | 2,5146 |
| 06.08.2023 | 2,5022 | 2,5796 | 2,5022 | 2,5363 |
| 07.08.2023 | 2,5363 | 2,5517 | 2,4867 | 2,5425 |
| 08.08.2023 | 2,5177 | 2,5766 | 2,5085 | 2,5456 |
| 09.08.2023 | 2,5456 | 2,6818 | 2,5271 | 2,6323 |
| 10.08.2023 | 2,6323 | 2,7562 | 2,5394 | 2,7438 |
| 13.08.2023 | 2,7438 | 2,8088 | 2,6075 | 2,7809 |
| 14.08.2023 | 2,7996 | 2,8337 | 2,7501 | 2,7809 |
| 15.08.2023 | 2,8026 | 2,8304 | 2,6943 | 2,8274 |
| 16.08.2023 | 2,8088 | 2,8491 | 2,7407 | 2,7593 |
| 17.08.2023 | 2,7593 | 2,8304 | 2,7345 | 2,7623 |
| 20.08.2023 | 2,7468 | 2,8491 | 2,6787 | 2,7933 |
| 21.08.2023 | 2,7841 | 2,8212 | 2,7376 | 2,7562 |
| 22.08.2023 | 2,7345 | 2,7779 | 2,6261 | 2,6261 |
| 23.08.2023 | 2,6416 | 2,7717 | 2,4774 | 2,5487 |
| 24.08.2023 | 2,5487 | 2,6045 | 2,496 | 2,6045 |
| 27.08.2023 | 2,6416 | 2,6632 | 2,5115 | 2,5766 |
| 28.08.2023 | 2,5704 | 2,5858 | 2,4589 | 2,4806 |
| 30.08.2023 | 2,4806 | 2,5239 | 2,4495 | 2,4495 |
| 31.08.2023 | 2,4744 | 2,496 | 2,4681 | 2,493 |
| 03.09.2023 | 2,496 | 2,7407 | 2,496 | 2,7407 |
| 04.09.2023 | 2,8274 | 2,9544 | 2,7252 | 2,8522 |
| 05.09.2023 | 2,8583 | 3,137 | 2,8553 | 3,137 |
| 06.09.2023 | 3,3724 | 3,4498 | 3,2517 | 3,4467 |
| 07.09.2023 | 3,4467 | 3,5149 | 3,3445 | 3,4065 |
| 10.09.2023 | 3,4065 | 3,5242 | 3,3384 | 3,4498 |
| 11.09.2023 | 3,4498 | 3,5273 | 3,3415 | 3,4065 |
| 12.09.2023 | 3,4065 | 3,4715 | 3,3074 | 3,4498 |
| 13.09.2023 | 3,4436 | 3,7068 | 3,3166 | 3,6232 |
| 14.09.2023 | 3,6418 | 3,7007 | 3,456 | 3,5831 |
| 17.09.2023 | 3,5831 | 3,8153 | 3,5366 | 3,6232 |
| 18.09.2023 | 3,6232 | 3,6976 | 3,5428 | 3,6078 |
| 19.09.2023 | 3,6078 | 3,9546 | 3,5396 | 3,7998 |
| 20.09.2023 | 3,7998 | 3,9577 | 3,6481 | 3,9175 |
| 21.09.2023 | 3,9175 | 4,0134 | 3,7812 | 3,868 |
| 24.09.2023 | 3,871 | 3,9423 | 3,7843 | 3,8648 |
| 25.09.2023 | 3,871 | 3,871 | 3,6604 | 3,7379 |
| 26.09.2023 | 3,7472 | 3,806 | 3,6667 | 3,7162 |
| 27.09.2023 | 3,7224 | 3,809 | 3,6789 | 3,6852 |
| 28.09.2023 | 3,7162 | 4,0041 | 3,7162 | 3,9825 |
| 01.10.2023 | 3,9825 | 4,1095 | 3,9639 | 4,0661 |
| 02.10.2023 | 4,0661 | 4,1219 | 3,9391 | 4,0631 |
| 03.10.2023 | 4,0847 | 4,0847 | 3,9019 | 3,9019 |
| 04.10.2023 | 3,9082 | 4,0134 | 3,7998 | 3,9082 |
| 05.10.2023 | 3,9082 | 3,9546 | 3,8153 | 3,8773 |
| 08.10.2023 | 3,7472 | 3,871 | 3,7193 | 3,7843 |
| 09.10.2023 | 3,8277 | 3,8555 | 3,7595 | 3,7595 |
| 10.10.2023 | 3,7595 | 3,8462 | 3,6264 | 3,7254 |
| 11.10.2023 | 3,7254 | 3,7719 | 3,5613 | 3,6883 |
| 12.10.2023 | 3,7162 | 3,7658 | 3,549 | 3,5923 |
| 15.10.2023 | 3,6078 | 3,6543 | 3,4685 | 3,5861 |
| 16.10.2023 | 3,5644 | 3,6883 | 3,5025 | 3,5953 |
| 17.10.2023 | 3,5861 | 3,6543 | 3,5396 | 3,5613 |
| 18.10.2023 | 3,5613 | 3,5986 | 3,3848 | 3,4715 |
| 19.10.2023 | 3,4994 | 3,4994 | 3,3291 | 3,422 |
| 22.10.2023 | 3,422 | 3,4839 | 3,4035 | 3,4808 |
| 23.10.2023 | 3,4808 | 3,5335 | 3,4281 | 3,4994 |
| 24.10.2023 | 3,4839 | 3,5242 | 3,1495 | 3,1495 |
| 25.10.2023 | 3,1588 | 3,2703 | 3,0504 | 3,2362 |
| 26.10.2023 | 3,2517 | 3,4189 | 3,1309 | 3,4189 |
| 29.10.2023 | 3,4189 | 3,6171 | 3,4189 | 3,5366 |
| 30.10.2023 | 3,5366 | 3,5831 | 3,4251 | 3,5149 |
| 31.10.2023 | 3,5149 | 3,5303 | 3,3694 | 3,4313 |
| 01.11.2023 | 3,4932 | 3,6388 | 3,4685 | 3,6388 |
| 02.11.2023 | 3,6388 | 3,9051 | 3,5428 | 3,8648 |
| 05.11.2023 | 3,9019 | 4,1032 | 3,71 | 4,0537 |
| 06.11.2023 | 4,0724 | 4,1188 | 3,871 | 3,8803 |
| 07.11.2023 | 3,8803 | 4,0259 | 3,744 | 3,8834 |
| 08.11.2023 | 3,8834 | 3,9175 | 3,775 | 3,8183 |
| 09.11.2023 | 3,8369 | 3,8865 | 3,6388 | 3,6543 |
| 12.11.2023 | 3,6511 | 3,744 | 3,4251 | 3,4685 |
| 13.11.2023 | 3,4746 | 3,6264 | 3,3539 | 3,5613 |
| 14.11.2023 | 3,5303 | 3,6078 | 3,4592 | 3,4685 |
| 15.11.2023 | 3,5458 | 3,6852 | 3,4871 | 3,6852 |
| 16.11.2023 | 3,7131 | 3,809 | 3,5799 | 3,809 |
| 19.11.2023 | 3,8494 | 3,8555 | 3,6914 | 3,6914 |
| 20.11.2023 | 3,7131 | 3,7658 | 3,6511 | 3,7658 |
| 21.11.2023 | 3,775 | 3,7812 | 3,6202 | 3,6481 |
| 22.11.2023 | 3,6481 | 3,7254 | 3,5986 | 3,71 |
| 23.11.2023 | 3,6294 | 3,7347 | 3,6202 | 3,7347 |
| 26.11.2023 | 3,7472 | 3,8245 | 3,6822 | 3,7286 |
| 27.11.2023 | 3,7286 | 3,8494 | 3,5613 | 3,809 |
| 28.11.2023 | 3,8183 | 3,8432 | 3,6449 | 3,7409 |
| 29.11.2023 | 3,7317 | 3,7658 | 3,5582 | 3,5737 |
| 30.11.2023 | 3,5986 | 3,6388 | 3,4994 | 3,6109 |
| 03.12.2023 | 3,6202 | 3,6388 | 3,453 | 3,4592 |
| 04.12.2023 | 3,4871 | 3,5303 | 3,4685 | 3,5087 |
| 05.12.2023 | 3,5149 | 3,5149 | 3,4096 | 3,4281 |
| 06.12.2023 | 3,4189 | 3,5025 | 3,2826 | 3,4994 |
| 07.12.2023 | 3,5056 | 3,5117 | 3,4406 | 3,4685 |
| 10.12.2023 | 3,4685 | 3,6543 | 3,4498 | 3,456 |
| 11.12.2023 | 3,4592 | 3,5117 | 3,4157 | 3,4808 |
| 12.12.2023 | 3,4808 | 3,4932 | 3,3074 | 3,3074 |
| 13.12.2023 | 3,4251 | 3,4592 | 3,326 | 3,4375 |
| 14.12.2023 | 3,4343 | 3,4777 | 3,3012 | 3,3972 |
| 17.12.2023 | 3,3972 | 3,422 | 3,3105 | 3,3415 |
| 18.12.2023 | 3,3415 | 3,5613 | 3,3136 | 3,5366 |
| 19.12.2023 | 3,5366 | 3,5953 | 3,36 | 3,3756 |
| 20.12.2023 | 3,3756 | 3,3941 | 3,2826 | 3,3321 |
| 21.12.2023 | 3,3291 | 3,36 | 3,1897 | 3,2609 |
| 24.12.2023 | 3,2362 | 3,2547 | 3,0566 | 3,0566 |
| 25.12.2023 | 3,0969 | 3,1216 | 2,9915 | 3,0473 |
| 26.12.2023 | 3,0938 | 3,2206 | 3,069 | 3,1805 |
| 27.12.2023 | 3,1866 | 3,3694 | 3,1619 | 3,3694 |
| 28.12.2023 | 3,3694 | 3,6604 | 3,3291 | 3,6604 |