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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,5726
KAPANIŞ 5,5804
En Düşük
DÜŞÜK 3,5923
En Yüksek
YÜKSEK 7,2032
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 3,6202 | 3,7409 | 3,5923 | 3,6636 |
| 02.01.2024 | 3,744 | 3,744 | 3,6294 | 3,7162 |
| 03.01.2024 | 3,7162 | 3,7533 | 3,6418 | 3,7224 |
| 04.01.2024 | 3,7472 | 3,8245 | 3,6573 | 3,71 |
| 07.01.2024 | 3,71 | 3,8773 | 3,6697 | 3,8773 |
| 08.01.2024 | 3,8773 | 3,8834 | 3,7626 | 3,7937 |
| 09.01.2024 | 3,8122 | 3,8494 | 3,6232 | 3,744 |
| 10.01.2024 | 3,7843 | 3,871 | 3,744 | 3,871 |
| 11.01.2024 | 3,8648 | 3,8959 | 3,7131 | 3,7626 |
| 14.01.2024 | 3,7688 | 3,9237 | 3,7193 | 3,8927 |
| 15.01.2024 | 3,8989 | 3,9701 | 3,8122 | 3,9019 |
| 16.01.2024 | 3,8865 | 3,9144 | 3,7254 | 3,7967 |
| 17.01.2024 | 3,8339 | 3,8834 | 3,7533 | 3,8524 |
| 18.01.2024 | 3,8524 | 4,0475 | 3,8245 | 4,0074 |
| 21.01.2024 | 4,0074 | 4,4068 | 3,9391 | 4,4068 |
| 22.01.2024 | 4,4626 | 4,574 | 4,3665 | 4,3665 |
| 23.01.2024 | 4,3913 | 4,5833 | 4,3511 | 4,5648 |
| 24.01.2024 | 4,5802 | 4,6329 | 4,4284 | 4,4284 |
| 25.01.2024 | 4,4471 | 4,4626 | 4,2117 | 4,2983 |
| 28.01.2024 | 4,3356 | 4,5337 | 4,3262 | 4,4812 |
| 29.01.2024 | 4,4904 | 4,5028 | 4,3201 | 4,3293 |
| 30.01.2024 | 4,3293 | 4,4501 | 4,3107 | 4,3882 |
| 31.01.2024 | 4,3882 | 4,6359 | 4,3541 | 4,5894 |
| 01.02.2024 | 4,5988 | 4,7381 | 4,4284 | 4,7227 |
| 04.02.2024 | 4,7691 | 5,0293 | 4,6484 | 4,9642 |
| 05.02.2024 | 4,9642 | 5,0045 | 4,8031 | 4,8806 |
| 06.02.2024 | 4,8837 | 5,1501 | 4,8837 | 4,9022 |
| 07.02.2024 | 4,9332 | 5,0881 | 4,9239 | 5,0695 |
| 08.02.2024 | 5,0726 | 5,1872 | 5,0015 | 5,0851 |
| 11.02.2024 | 5,0788 | 5,1252 | 4,9395 | 4,958 |
| 12.02.2024 | 4,9797 | 5,0851 | 4,8124 | 4,9859 |
| 13.02.2024 | 4,9859 | 5,2337 | 4,9364 | 5,1469 |
| 14.02.2024 | 5,1469 | 5,2523 | 5,1067 | 5,1841 |
| 15.02.2024 | 5,2119 | 5,3606 | 4,9859 | 5,308 |
| 18.02.2024 | 5,308 | 5,3142 | 5,0602 | 5,2739 |
| 19.02.2024 | 5,2739 | 5,3823 | 5,1748 | 5,3173 |
| 20.02.2024 | 5,3173 | 5,3575 | 5,1222 | 5,2708 |
| 21.02.2024 | 5,2802 | 5,3018 | 5,1965 | 5,2337 |
| 22.02.2024 | 5,2956 | 5,5743 | 5,1717 | 5,2802 |
| 25.02.2024 | 5,2802 | 5,3234 | 5,1717 | 5,2894 |
| 26.02.2024 | 5,2894 | 5,3265 | 5,1593 | 5,1717 |
| 27.02.2024 | 5,1717 | 5,3359 | 5,1283 | 5,2646 |
| 28.02.2024 | 5,2708 | 5,3234 | 5,1191 | 5,2058 |
| 29.02.2024 | 5,2088 | 5,3884 | 5,2058 | 5,3884 |
| 03.03.2024 | 5,4195 | 5,565 | 5,3575 | 5,565 |
| 04.03.2024 | 5,5619 | 5,5991 | 5,2863 | 5,3884 |
| 05.03.2024 | 5,3884 | 5,407 | 5,1283 | 5,1315 |
| 06.03.2024 | 5,1097 | 5,3048 | 5,1097 | 5,2802 |
| 07.03.2024 | 5,3018 | 5,4195 | 5,2151 | 5,3482 |
| 10.03.2024 | 5,3638 | 5,4473 | 5,1872 | 5,1872 |
| 11.03.2024 | 5,2306 | 5,2461 | 5,0912 | 5,1097 |
| 12.03.2024 | 5,1469 | 5,1562 | 5,0447 | 5,0695 |
| 13.03.2024 | 5,0912 | 5,4163 | 5,0478 | 5,4009 |
| 14.03.2024 | 5,3854 | 5,5371 | 5,2429 | 5,3544 |
| 17.03.2024 | 5,3575 | 5,5619 | 5,1687 | 5,4752 |
| 18.03.2024 | 5,4752 | 5,5712 | 5,1129 | 5,2212 |
| 19.03.2024 | 5,2212 | 5,3173 | 5,1315 | 5,2769 |
| 20.03.2024 | 5,2769 | 5,3234 | 5,1717 | 5,1717 |
| 21.03.2024 | 5,1872 | 5,2584 | 5,054 | 5,1097 |
| 24.03.2024 | 5,1005 | 5,2027 | 5,0851 | 5,1438 |
| 25.03.2024 | 5,1438 | 5,1655 | 4,955 | 4,955 |
| 26.03.2024 | 4,955 | 5,0912 | 4,7877 | 4,8001 |
| 27.03.2024 | 4,831 | 5,0168 | 4,8249 | 4,9239 |
| 28.03.2024 | 4,9239 | 5,0973 | 4,9239 | 5,0912 |
| 31.03.2024 | 5,1408 | 5,1996 | 4,9364 | 5,0478 |
| 01.04.2024 | 5,1036 | 5,1067 | 4,8621 | 4,893 |
| 02.04.2024 | 4,8992 | 4,9395 | 4,7845 | 4,8001 |
| 03.04.2024 | 4,8001 | 4,8589 | 4,7195 | 4,7195 |
| 04.04.2024 | 4,7288 | 4,9146 | 4,7288 | 4,9116 |
| 07.04.2024 | 4,9301 | 5,1593 | 4,9146 | 5,1346 |
| 08.04.2024 | 5,0788 | 5,1872 | 5,0572 | 5,1346 |
| 14.04.2024 | 5,1005 | 5,1624 | 5,0168 | 5,051 |
| 15.04.2024 | 5,0416 | 5,0788 | 4,8806 | 4,9301 |
| 16.04.2024 | 4,9364 | 4,9797 | 4,7536 | 4,8868 |
| 17.04.2024 | 4,8868 | 4,9022 | 4,673 | 4,831 |
| 18.04.2024 | 4,8249 | 5,0416 | 4,7227 | 5,0015 |
| 21.04.2024 | 5,051 | 5,1252 | 4,9239 | 5,0261 |
| 23.04.2024 | 5,0293 | 5,0788 | 4,9364 | 4,9766 |
| 24.04.2024 | 5,0323 | 5,0818 | 4,9859 | 5,0355 |
| 25.04.2024 | 4,989 | 5,2337 | 4,9766 | 5,0912 |
| 28.04.2024 | 5,0943 | 5,5991 | 5,0943 | 5,5991 |
| 29.04.2024 | 5,6455 | 5,7694 | 5,5619 | 5,695 |
| 01.05.2024 | 5,7601 | 6,0697 | 5,534 | 5,7291 |
| 02.05.2024 | 5,7229 | 6,0512 | 5,6671 | 6,0512 |
| 05.05.2024 | 6,0481 | 6,0481 | 5,4473 | 5,4473 |
| 06.05.2024 | 5,5123 | 5,5123 | 5,0231 | 5,3606 |
| 07.05.2024 | 5,3994 | 5,5268 | 5,2905 | 5,5051 |
| 08.05.2024 | 5,5051 | 5,5081 | 5,163 | 5,3184 |
| 09.05.2024 | 5,3184 | 5,4304 | 5,1971 | 5,2811 |
| 12.05.2024 | 5,2811 | 5,3154 | 5,0603 | 5,1568 |
| 13.05.2024 | 5,163 | 5,3464 | 5,0416 | 5,3464 |
| 14.05.2024 | 5,2874 | 5,418 | 5,079 | 5,1163 |
| 15.05.2024 | 5,1163 | 5,2314 | 5,0696 | 5,2189 |
| 16.05.2024 | 5,2501 | 5,4521 | 5,1909 | 5,4024 |
| 19.05.2024 | 5,3496 | 5,6294 | 5,3278 | 5,5144 |
| 20.05.2024 | 5,5175 | 5,6917 | 5,3962 | 5,6481 |
| 21.05.2024 | 5,6077 | 5,7632 | 5,4927 | 5,6451 |
| 22.05.2024 | 5,6607 | 5,7166 | 5,5734 | 5,7166 |
| 23.05.2024 | 5,7166 | 5,953 | 5,6327 | 5,7787 |
| 26.05.2024 | 5,7819 | 5,8783 | 5,5984 | 5,6077 |
| 27.05.2024 | 5,6077 | 5,7321 | 5,5268 | 5,6887 |
| 28.05.2024 | 5,6917 | 5,7321 | 5,5361 | 5,5394 |
| 29.05.2024 | 5,5394 | 5,67 | 5,4988 | 5,5674 |
| 30.05.2024 | 5,5734 | 5,6481 | 5,4895 | 5,5051 |
| 02.06.2024 | 5,5051 | 5,6294 | 5,2687 | 5,5051 |
| 03.06.2024 | 5,5051 | 5,7632 | 5,5051 | 5,5984 |
| 04.06.2024 | 5,6264 | 5,6451 | 5,446 | 5,6294 |
| 05.06.2024 | 5,785 | 5,785 | 5,3714 | 5,3714 |
| 06.06.2024 | 5,3558 | 5,4335 | 5,163 | 5,2874 |
| 09.06.2024 | 5,2283 | 5,3434 | 5,163 | 5,2407 |
| 10.06.2024 | 5,2501 | 5,4584 | 5,1536 | 5,4521 |
| 11.06.2024 | 5,4428 | 5,5237 | 5,3558 | 5,5175 |
| 12.06.2024 | 5,5175 | 5,614 | 5,4491 | 5,5984 |
| 13.06.2024 | 5,5984 | 5,642 | 5,4335 | 5,5704 |
| 19.06.2024 | 5,5704 | 5,7041 | 5,4241 | 5,6357 |
| 20.06.2024 | 5,6357 | 5,7539 | 5,6357 | 5,7477 |
| 23.06.2024 | 5,7259 | 5,8907 | 5,7134 | 5,785 |
| 24.06.2024 | 5,7881 | 5,9437 | 5,7446 | 5,9094 |
| 25.06.2024 | 5,8441 | 6,04 | 5,8441 | 5,9094 |
| 26.06.2024 | 5,841 | 5,9374 | 5,5517 | 5,8534 |
| 27.06.2024 | 5,8379 | 5,9499 | 5,7259 | 5,8161 |
| 30.06.2024 | 5,785 | 5,8783 | 5,3527 | 5,6108 |
| 01.07.2024 | 5,5767 | 5,8783 | 5,4708 | 5,8317 |
| 02.07.2024 | 5,8347 | 6,2205 | 5,8347 | 6,0214 |
| 03.07.2024 | 6,0182 | 6,1645 | 5,956 | 6,1115 |
| 04.07.2024 | 6,04 | 6,2702 | 6,04 | 6,1738 |
| 07.07.2024 | 6,0867 | 6,2702 | 5,9187 | 6,1427 |
| 08.07.2024 | 6,1272 | 6,18 | 6,04 | 6,04 |
| 09.07.2024 | 6,0027 | 6,2111 | 5,8161 | 6,1645 |
| 10.07.2024 | 6,1955 | 6,2391 | 5,9997 | 6,2205 |
| 11.07.2024 | 6,2267 | 6,2515 | 6,1209 | 6,1925 |
| 15.07.2024 | 6,1893 | 6,2578 | 5,9343 | 6,2018 |
| 16.07.2024 | 6,124 | 6,3511 | 6,124 | 6,3511 |
| 17.07.2024 | 6,3511 | 6,5751 | 6,264 | 6,5128 |
| 18.07.2024 | 6,4692 | 6,6248 | 6,3448 | 6,4692 |
| 21.07.2024 | 6,4692 | 6,7305 | 6,4381 | 6,7181 |
| 22.07.2024 | 6,7181 | 6,7305 | 6,5812 | 6,6185 |
| 23.07.2024 | 6,6185 | 6,8114 | 6,5751 | 6,5937 |
| 24.07.2024 | 6,5937 | 6,9482 | 6,4755 | 6,6248 |
| 25.07.2024 | 6,6248 | 6,8425 | 6,5564 | 6,8425 |
| 28.07.2024 | 6,7927 | 6,7927 | 6,6621 | 6,6621 |
| 29.07.2024 | 6,6558 | 6,687 | 6,5128 | 6,5128 |
| 30.07.2024 | 6,4941 | 6,6372 | 6,3138 | 6,3385 |
| 31.07.2024 | 6,3385 | 6,4071 | 6,2826 | 6,3013 |
| 01.08.2024 | 6,3013 | 6,3013 | 6,1022 | 6,1893 |
| 04.08.2024 | 5,7446 | 6,0867 | 5,7446 | 5,9903 |
| 05.08.2024 | 6,0929 | 6,1115 | 5,8597 | 5,925 |
| 06.08.2024 | 5,925 | 5,9717 | 5,869 | 5,869 |
| 07.08.2024 | 5,8067 | 5,9312 | 5,7757 | 5,8659 |
| 08.08.2024 | 5,9094 | 5,9872 | 5,7507 | 5,9405 |
| 11.08.2024 | 5,9405 | 6,0027 | 5,7446 | 5,7446 |
| 12.08.2024 | 5,785 | 5,9343 | 5,6294 | 5,6948 |
| 13.08.2024 | 5,7539 | 5,9001 | 5,7384 | 5,7384 |
| 14.08.2024 | 5,7446 | 6,1582 | 5,6948 | 6,1582 |
| 15.08.2024 | 6,1551 | 6,1582 | 5,9717 | 6,0214 |
| 18.08.2024 | 6,0214 | 6,1115 | 5,9654 | 5,9934 |
| 19.08.2024 | 5,9747 | 5,9965 | 5,8379 | 5,8597 |
| 20.08.2024 | 5,9187 | 5,9187 | 5,7539 | 5,7539 |
| 21.08.2024 | 5,7694 | 5,8317 | 5,7072 | 5,7446 |
| 22.08.2024 | 5,7041 | 5,7414 | 5,614 | 5,6607 |
| 25.08.2024 | 5,7259 | 5,7352 | 5,5207 | 5,5611 |
| 26.08.2024 | 5,5674 | 5,6047 | 5,4428 | 5,5611 |
| 27.08.2024 | 5,5611 | 5,6201 | 5,5081 | 5,5207 |
| 28.08.2024 | 5,5207 | 5,5984 | 5,4895 | 5,5797 |
| 01.09.2024 | 5,5797 | 5,8005 | 5,4927 | 5,7539 |
| 02.09.2024 | 5,7104 | 6,0369 | 5,6294 | 5,9717 |
| 03.09.2024 | 5,9312 | 5,9717 | 5,8005 | 5,9717 |
| 04.09.2024 | 5,9778 | 5,9778 | 5,8659 | 5,8659 |
| 05.09.2024 | 5,8783 | 5,9187 | 5,7228 | 5,7384 |
| 08.09.2024 | 5,7414 | 5,8161 | 5,6014 | 5,6854 |
| 09.09.2024 | 5,6854 | 5,7384 | 5,4647 | 5,6233 |
| 10.09.2024 | 5,5953 | 5,6793 | 5,4771 | 5,6201 |
| 11.09.2024 | 5,6294 | 5,6761 | 5,4241 | 5,6294 |
| 12.09.2024 | 5,5984 | 5,8659 | 5,5611 | 5,8534 |
| 15.09.2024 | 5,8472 | 5,8534 | 5,642 | 5,6761 |
| 16.09.2024 | 5,7259 | 5,7477 | 5,4428 | 5,6637 |
| 17.09.2024 | 5,6917 | 5,8005 | 5,642 | 5,7507 |
| 18.09.2024 | 5,8472 | 6,18 | 5,7944 | 5,8224 |
| 19.09.2024 | 5,8224 | 6,0182 | 5,7694 | 6,0182 |
| 22.09.2024 | 6,0182 | 6,0462 | 5,8783 | 5,8783 |
| 23.09.2024 | 5,9001 | 5,956 | 5,8472 | 5,8721 |
| 24.09.2024 | 5,8721 | 5,9965 | 5,6948 | 5,8005 |
| 25.09.2024 | 5,8161 | 5,9157 | 5,7787 | 5,9094 |
| 26.09.2024 | 5,9094 | 5,9903 | 5,8627 | 5,9063 |
| 29.09.2024 | 5,9094 | 6,068 | 5,8783 | 6,0182 |
| 30.09.2024 | 6,0182 | 6,0494 | 5,7072 | 5,8005 |
| 01.10.2024 | 5,8005 | 5,8067 | 5,4087 | 5,5517 |
| 02.10.2024 | 5,5517 | 5,7104 | 5,474 | 5,5051 |
| 03.10.2024 | 5,5611 | 5,6607 | 5,3278 | 5,6607 |
| 06.10.2024 | 5,6294 | 5,6607 | 5,5144 | 5,5144 |
| 07.10.2024 | 5,5828 | 5,5828 | 5,474 | 5,4988 |
| 08.10.2024 | 5,4988 | 5,5984 | 5,4024 | 5,5611 |
| 09.10.2024 | 5,5611 | 5,6668 | 5,5175 | 5,5828 |
| 10.10.2024 | 5,5828 | 5,614 | 5,3962 | 5,4241 |
| 13.10.2024 | 5,4241 | 5,4584 | 5,2718 | 5,3061 |
| 14.10.2024 | 5,4864 | 5,6824 | 5,3496 | 5,6264 |
| 15.10.2024 | 5,5704 | 5,7197 | 5,4118 | 5,4957 |
| 16.10.2024 | 5,4957 | 5,701 | 5,4211 | 5,5984 |
| 17.10.2024 | 5,5797 | 5,6544 | 5,4491 | 5,4678 |
| 20.10.2024 | 5,4304 | 5,4491 | 5,2998 | 5,3184 |
| 21.10.2024 | 5,3184 | 5,4024 | 5,2158 | 5,3464 |
| 22.10.2024 | 5,3464 | 5,3558 | 5,1225 | 5,1411 |
| 23.10.2024 | 5,1878 | 5,2251 | 5,1318 | 5,1691 |
| 24.10.2024 | 5,1785 | 5,3091 | 5,1505 | 5,2345 |
| 27.10.2024 | 5,2345 | 5,4678 | 5,2065 | 5,4118 |
| 29.10.2024 | 5,4304 | 5,897 | 5,4118 | 5,8037 |
| 30.10.2024 | 5,8783 | 6,0742 | 5,7104 | 5,7104 |
| 31.10.2024 | 5,7477 | 5,8503 | 5,6637 | 5,757 |
| 03.11.2024 | 5,757 | 5,953 | 5,6917 | 5,7384 |
| 04.11.2024 | 5,785 | 5,813 | 5,5517 | 5,6917 |
| 05.11.2024 | 5,6544 | 5,7477 | 5,5891 | 5,6544 |
| 06.11.2024 | 5,6637 | 5,6824 | 5,3744 | 5,5797 |
| 07.11.2024 | 5,5891 | 5,6357 | 5,5051 | 5,5891 |
| 10.11.2024 | 5,6357 | 5,7944 | 5,5704 | 5,7944 |
| 11.11.2024 | 5,7944 | 5,9343 | 5,7384 | 5,8503 |
| 12.11.2024 | 5,8503 | 6,2142 | 5,6824 | 6,2142 |
| 13.11.2024 | 6,2328 | 6,5501 | 6,1582 | 6,3262 |
| 14.11.2024 | 6,3542 | 6,4475 | 6,1955 | 6,3168 |
| 17.11.2024 | 6,3075 | 6,4661 | 6,2608 | 6,3822 |
| 18.11.2024 | 6,6061 | 6,7181 | 6,4101 | 6,6248 |
| 19.11.2024 | 6,6528 | 6,9234 | 6,4475 | 6,5221 |
| 20.11.2024 | 6,5221 | 6,7181 | 6,3728 | 6,6994 |
| 21.11.2024 | 6,7088 | 6,7554 | 6,5221 | 6,5968 |
| 24.11.2024 | 6,6154 | 6,7648 | 6,5315 | 6,5874 |
| 25.11.2024 | 6,5874 | 6,6901 | 6,5315 | 6,6714 |
| 26.11.2024 | 6,6714 | 6,8394 | 6,6248 | 6,6994 |
| 27.11.2024 | 6,6901 | 6,7927 | 6,6528 | 6,6621 |
| 28.11.2024 | 6,6621 | 6,7648 | 6,5688 | 6,6061 |
| 01.12.2024 | 6,6061 | 6,6994 | 6,5128 | 6,6621 |
| 02.12.2024 | 6,6714 | 6,9979 | 6,6434 | 6,9979 |
| 03.12.2024 | 7,0539 | 7,0633 | 6,6621 | 6,6808 |
| 04.12.2024 | 6,7088 | 6,7648 | 6,5874 | 6,7181 |
| 05.12.2024 | 6,7088 | 6,7461 | 6,5688 | 6,6248 |
| 08.12.2024 | 6,6248 | 6,7834 | 6,5781 | 6,6248 |
| 09.12.2024 | 6,6621 | 6,6994 | 6,4381 | 6,4381 |
| 10.12.2024 | 6,4475 | 6,5781 | 6,4475 | 6,4755 |
| 11.12.2024 | 6,4848 | 6,8487 | 6,4661 | 6,6994 |
| 12.12.2024 | 6,6528 | 6,7461 | 6,6248 | 6,6528 |
| 15.12.2024 | 6,6621 | 6,7741 | 6,6248 | 6,6434 |
| 16.12.2024 | 6,6528 | 6,8301 | 6,6248 | 6,7741 |
| 17.12.2024 | 6,7181 | 6,9234 | 6,6994 | 6,7274 |
| 18.12.2024 | 6,7274 | 6,7834 | 6,6434 | 6,7461 |
| 19.12.2024 | 6,7554 | 6,7741 | 6,5595 | 6,5968 |
| 22.12.2024 | 6,5968 | 6,6621 | 6,4941 | 6,5221 |
| 23.12.2024 | 6,5315 | 6,6901 | 6,4381 | 6,5968 |
| 24.12.2024 | 6,7368 | 6,7461 | 6,6154 | 6,6994 |
| 25.12.2024 | 6,7088 | 6,8207 | 6,6248 | 6,6528 |
| 26.12.2024 | 6,6714 | 7,0819 | 6,6714 | 7,0259 |
| 29.12.2024 | 7,0913 | 7,1846 | 6,942 | 7,1846 |
| 30.12.2024 | 7,1846 | 7,2032 | 6,9793 | 6,9979 |