AKMGY
AKMERKEZ GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. (AKMGY)
207.000
₺
-5.400 (%-2.54)
AKMGY: AKMERKEZ GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for AKMERKEZ GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş..
Historical Chart
Loading chart...
Average
OPEN 199.2957
CLOSE 199.5378
Low
LOW 169.3288
High
HIGH 258.9675
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 199.8715 | 201.1173 | 198.3587 | 199.7825 |
| 01/02/2025 | 199.2485 | 199.6936 | 197.7357 | 198.4477 |
| 01/05/2025 | 198.4477 | 201.0284 | 198.0027 | 199.8715 |
| 01/06/2025 | 199.8715 | 201.2063 | 198.2696 | 200.5834 |
| 01/07/2025 | 201.2063 | 202.7191 | 197.5577 | 197.9137 |
| 01/08/2025 | 197.9137 | 200.1384 | 197.5577 | 199.6045 |
| 01/09/2025 | 199.3375 | 199.3375 | 197.5577 | 197.5577 |
| 01/12/2025 | 197.5577 | 198.8925 | 193.1083 | 194.799 |
| 01/13/2025 | 194.799 | 197.1128 | 193.1083 | 195.9559 |
| 01/14/2025 | 195.9559 | 196.1339 | 193.1973 | 193.7312 |
| 01/15/2025 | 193.9092 | 198.3587 | 193.7312 | 196.9347 |
| 01/16/2025 | 197.5577 | 197.5577 | 194.799 | 195.1551 |
| 01/19/2025 | 195.1551 | 196.4009 | 193.5531 | 195.333 |
| 01/20/2025 | 195.333 | 196.4009 | 193.3752 | 194.799 |
| 01/21/2025 | 194.799 | 194.977 | 193.1083 | 193.9982 |
| 01/22/2025 | 194.1761 | 195.244 | 193.1973 | 193.9982 |
| 01/23/2025 | 193.7312 | 198.2696 | 193.1083 | 193.7312 |
| 01/26/2025 | 193.7312 | 193.9092 | 191.3284 | 192.3073 |
| 01/27/2025 | 192.1294 | 193.5531 | 190.3495 | 190.8835 |
| 01/28/2025 | 190.6165 | 192.6633 | 188.3917 | 189.7266 |
| 01/29/2025 | 189.7266 | 190.2605 | 187.7687 | 187.7687 |
| 01/30/2025 | 187.9468 | 189.5486 | 186.9679 | 187.7687 |
| 02/02/2025 | 185.9891 | 187.3239 | 176.8231 | 184.2982 |
| 02/03/2025 | 185.722 | 186.8789 | 183.1414 | 185.0101 |
| 02/04/2025 | 183.5863 | 183.5863 | 179.8487 | 183.1414 |
| 02/05/2025 | 184.9211 | 189.9936 | 180.6497 | 183.4973 |
| 02/06/2025 | 183.4973 | 188.2138 | 182.5185 | 187.4129 |
| 02/09/2025 | 187.3239 | 187.3239 | 183.3193 | 185.9891 |
| 02/10/2025 | 185.9891 | 189.2817 | 176.7341 | 184.9211 |
| 02/11/2025 | 187.3239 | 187.3239 | 181.2726 | 182.9634 |
| 02/12/2025 | 183.3193 | 185.0991 | 178.2469 | 183.2303 |
| 02/13/2025 | 183.2303 | 184.1203 | 180.8277 | 184.1203 |
| 02/16/2025 | 184.2093 | 186.345 | 183.2303 | 184.8322 |
| 02/17/2025 | 184.8322 | 203.2531 | 181.9846 | 203.2531 |
| 02/18/2025 | 203.2531 | 212.597 | 197.5577 | 205.2999 |
| 02/19/2025 | 204.232 | 205.3889 | 199.9605 | 204.321 |
| 02/20/2025 | 204.232 | 204.232 | 195.8669 | 199.7825 |
| 02/23/2025 | 201.1173 | 202.6301 | 196.4899 | 198.3587 |
| 02/24/2025 | 197.9137 | 201.2063 | 197.1128 | 198.7146 |
| 02/25/2025 | 198.7146 | 199.9605 | 189.4596 | 194.71 |
| 02/26/2025 | 189.5486 | 192.6633 | 186.7899 | 190.4386 |
| 02/27/2025 | 189.9936 | 193.5531 | 188.1248 | 189.9046 |
| 03/02/2025 | 188.6588 | 192.2183 | 188.6588 | 190.2605 |
| 03/03/2025 | 190.2605 | 191.2394 | 185.9891 | 188.0358 |
| 03/04/2025 | 192.1294 | 206.8126 | 186.6119 | 206.4568 |
| 03/05/2025 | 206.5458 | 218.3814 | 200.2274 | 207.7916 |
| 03/06/2025 | 207.7916 | 210.4613 | 201.5622 | 210.4613 |
| 03/09/2025 | 210.4613 | 211.4401 | 203.787 | 207.2576 |
| 03/10/2025 | 207.4356 | 209.1264 | 206.0118 | 208.5035 |
| 03/11/2025 | 208.5035 | 226.9244 | 206.2788 | 221.0511 |
| 03/12/2025 | 221.0511 | 221.0511 | 208.0585 | 210.1942 |
| 03/13/2025 | 210.1942 | 211.3511 | 199.7825 | 204.7659 |
| 03/16/2025 | 204.6769 | 210.2833 | 203.0752 | 208.2365 |
| 03/17/2025 | 208.2365 | 212.686 | 205.2999 | 208.2365 |
| 03/18/2025 | 200.2274 | 205.5668 | 190.4386 | 193.1083 |
| 03/19/2025 | 194.71 | 203.2531 | 185.0991 | 198.3587 |
| 03/20/2025 | 198.3587 | 198.3587 | 178.6029 | 182.8744 |
| 03/23/2025 | 182.8744 | 190.7055 | 177.001 | 188.2138 |
| 03/24/2025 | 188.2138 | 195.1551 | 188.2138 | 194.799 |
| 03/25/2025 | 187.7687 | 195.333 | 186.8789 | 191.5064 |
| 03/26/2025 | 191.6844 | 195.9559 | 189.9046 | 192.0404 |
| 03/27/2025 | 192.0404 | 195.244 | 190.4386 | 195.1551 |
| 04/01/2025 | 195.1551 | 211.7072 | 195.0661 | 208.7705 |
| 04/02/2025 | 211.4401 | 211.4401 | 207.0797 | 209.6604 |
| 04/03/2025 | 209.6604 | 212.508 | 207.8805 | 209.6604 |
| 04/06/2025 | 209.6604 | 217.1355 | 201.6513 | 214.2879 |
| 04/07/2025 | 214.2879 | 231.3739 | 214.2879 | 221.1401 |
| 04/08/2025 | 214.7082 | 220.3337 | 204.9573 | 210.0202 |
| 04/09/2025 | 210.0202 | 210.0202 | 203.8321 | 208.9889 |
| 04/10/2025 | 208.5201 | 210.9578 | 202.0508 | 205.8949 |
| 04/13/2025 | 205.8949 | 210.5828 | 201.5819 | 203.7384 |
| 04/14/2025 | 202.4258 | 208.8014 | 200.2693 | 203.7384 |
| 04/15/2025 | 209.0826 | 209.5515 | 203.3634 | 207.4888 |
| 04/16/2025 | 207.4888 | 213.3956 | 207.2075 | 209.0826 |
| 04/17/2025 | 209.0826 | 209.0826 | 203.4571 | 204.7697 |
| 04/20/2025 | 204.7697 | 204.7697 | 194.55 | 198.0191 |
| 04/21/2025 | 198.0191 | 198.0191 | 183.7677 | 194.0812 |
| 04/23/2025 | 193.1436 | 193.1436 | 185.7366 | 187.5181 |
| 04/24/2025 | 187.0493 | 195.0188 | 185.5492 | 189.8621 |
| 04/27/2025 | 189.8621 | 190.5184 | 184.799 | 186.3929 |
| 04/28/2025 | 185.6429 | 187.7056 | 182.2675 | 184.5177 |
| 04/29/2025 | 184.5177 | 186.9555 | 177.017 | 180.9549 |
| 05/01/2025 | 184.2366 | 189.2995 | 178.1422 | 185.6429 |
| 05/04/2025 | 186.4867 | 195.7688 | 185.6429 | 194.9251 |
| 05/05/2025 | 194.9251 | 197.269 | 189.7683 | 192.206 |
| 05/06/2025 | 192.206 | 193.1436 | 186.8618 | 190.4246 |
| 05/07/2025 | 186.9555 | 190.4246 | 184.8929 | 189.2995 |
| 05/08/2025 | 187.0493 | 189.2995 | 185.7366 | 188.3619 |
| 05/11/2025 | 190.2371 | 192.581 | 186.768 | 190.8934 |
| 05/12/2025 | 190.4246 | 191.2684 | 180.9549 | 189.0182 |
| 05/13/2025 | 188.5494 | 190.3308 | 181.8925 | 187.5181 |
| 05/14/2025 | 185.0803 | 187.2368 | 182.8301 | 184.7053 |
| 05/15/2025 | 184.6116 | 186.5805 | 182.2675 | 183.7677 |
| 05/19/2025 | 183.7677 | 184.799 | 181.8925 | 183.4864 |
| 05/20/2025 | 183.299 | 184.2366 | 180.0173 | 180.2049 |
| 05/21/2025 | 180.9549 | 182.0801 | 180.2049 | 181.1425 |
| 05/22/2025 | 181.1425 | 186.1117 | 179.1735 | 184.049 |
| 05/25/2025 | 184.049 | 184.5177 | 179.5486 | 179.7361 |
| 05/26/2025 | 180.2986 | 185.4553 | 179.8298 | 181.2362 |
| 05/27/2025 | 181.2362 | 186.0179 | 176.1733 | 178.1422 |
| 05/28/2025 | 178.1422 | 180.3924 | 175.7982 | 178.3297 |
| 05/29/2025 | 178.3297 | 178.3297 | 174.8606 | 175.4231 |
| 06/01/2025 | 174.3918 | 175.3294 | 170.7352 | 172.7979 |
| 06/02/2025 | 171.579 | 179.0798 | 171.579 | 174.6731 |
| 06/03/2025 | 175.7982 | 178.1422 | 169.7976 | 178.1422 |
| 06/04/2025 | 178.1422 | 179.0798 | 174.8606 | 175.517 |
| 06/09/2025 | 175.517 | 178.8922 | 173.4542 | 177.017 |
| 06/10/2025 | 177.9546 | 180.2986 | 175.7044 | 179.1735 |
| 06/11/2025 | 179.1735 | 183.7677 | 170.4539 | 183.7677 |
| 06/12/2025 | 177.6734 | 183.7677 | 170.2664 | 177.7671 |
| 06/15/2025 | 175.3294 | 177.5796 | 171.579 | 175.892 |
| 06/16/2025 | 175.7982 | 176.642 | 173.8292 | 175.517 |
| 06/17/2025 | 175.2357 | 175.2357 | 171.4853 | 173.2667 |
| 06/18/2025 | 171.579 | 175.6107 | 170.4539 | 171.8603 |
| 06/19/2025 | 171.579 | 175.7982 | 170.6414 | 175.3294 |
| 06/22/2025 | 175.1418 | 175.1418 | 169.3288 | 172.1416 |
| 06/23/2025 | 172.5166 | 180.5799 | 172.5166 | 176.9233 |
| 06/24/2025 | 176.9233 | 179.6423 | 173.7355 | 174.8606 |
| 06/25/2025 | 176.267 | 176.5483 | 172.5166 | 175.7044 |
| 06/26/2025 | 175.7044 | 176.5483 | 173.6418 | 175.7982 |
| 06/29/2025 | 175.517 | 181.6112 | 173.4542 | 179.0798 |
| 06/30/2025 | 177.8609 | 181.6112 | 176.267 | 180.9549 |
| 07/01/2025 | 180.9549 | 183.9553 | 178.986 | 181.2362 |
| 07/02/2025 | 182.1738 | 190.3308 | 180.0173 | 185.2679 |
| 07/03/2025 | 185.0803 | 186.768 | 181.5175 | 183.7677 |
| 07/06/2025 | 183.7677 | 184.7053 | 178.7985 | 179.5486 |
| 07/07/2025 | 179.5486 | 183.4864 | 179.4548 | 181.2362 |
| 07/08/2025 | 181.2362 | 182.3614 | 179.4548 | 180.9549 |
| 07/09/2025 | 181.705 | 187.0493 | 180.0173 | 182.6426 |
| 07/10/2025 | 182.6426 | 183.7677 | 180.0173 | 180.9549 |
| 07/13/2025 | 180.9549 | 184.7053 | 171.9541 | 182.7364 |
| 07/15/2025 | 184.7053 | 184.799 | 181.8925 | 183.0177 |
| 07/16/2025 | 183.0177 | 186.3929 | 182.8301 | 184.5177 |
| 07/17/2025 | 184.799 | 185.0803 | 177.6734 | 183.7677 |
| 07/20/2025 | 183.7677 | 195.9564 | 183.3927 | 193.7062 |
| 07/21/2025 | 194.9251 | 199.613 | 191.2684 | 192.3936 |
| 07/22/2025 | 194.55 | 211.6141 | 192.6749 | 208.2388 |
| 07/23/2025 | 206.2699 | 208.1451 | 196.0501 | 203.8321 |
| 07/24/2025 | 205.3323 | 205.3323 | 196.0501 | 198.7692 |
| 07/27/2025 | 197.0815 | 201.5819 | 197.0815 | 198.7692 |
| 07/28/2025 | 198.7692 | 198.7692 | 193.1436 | 197.7378 |
| 07/29/2025 | 198.3004 | 201.7695 | 195.9564 | 200.1756 |
| 07/30/2025 | 200.1756 | 201.3944 | 193.7062 | 196.894 |
| 07/31/2025 | 196.4252 | 198.3004 | 195.1125 | 196.4252 |
| 08/03/2025 | 196.4252 | 197.8316 | 195.0188 | 196.2377 |
| 08/04/2025 | 197.269 | 197.7378 | 194.7375 | 197.3628 |
| 08/05/2025 | 197.269 | 199.8005 | 188.5494 | 199.4255 |
| 08/06/2025 | 199.4255 | 201.5819 | 189.5808 | 198.0191 |
| 08/07/2025 | 198.0191 | 198.7692 | 194.3625 | 195.1125 |
| 08/10/2025 | 196.9877 | 214.6145 | 196.9877 | 214.6145 |
| 08/11/2025 | 212.833 | 230.1785 | 207.1137 | 219.3961 |
| 08/12/2025 | 218.5523 | 219.3961 | 210.9578 | 212.6455 |
| 08/13/2025 | 212.6455 | 217.3334 | 209.3639 | 209.8327 |
| 08/14/2025 | 210.9578 | 213.7706 | 206.6449 | 210.3015 |
| 08/17/2025 | 206.8897 | 212.5761 | 206.8897 | 211.4388 |
| 08/18/2025 | 210.3015 | 211.344 | 207.8374 | 209.259 |
| 08/19/2025 | 209.1642 | 218.452 | 207.0792 | 216.0827 |
| 08/20/2025 | 216.0827 | 219.7788 | 212.3865 | 215.3245 |
| 08/21/2025 | 215.3245 | 216.0827 | 210.5858 | 213.2395 |
| 08/24/2025 | 213.2395 | 219.7788 | 212.1022 | 218.452 |
| 08/25/2025 | 222.7168 | 224.6123 | 213.1447 | 221.1057 |
| 08/26/2025 | 221.1057 | 222.1482 | 217.0304 | 220.1579 |
| 08/27/2025 | 220.1579 | 220.2527 | 215.135 | 215.3245 |
| 08/28/2025 | 215.3245 | 219.6841 | 215.3245 | 217.9781 |
| 08/31/2025 | 217.9781 | 227.7398 | 217.9781 | 225.2757 |
| 09/01/2025 | 225.3704 | 227.3607 | 211.1545 | 218.9259 |
| 09/02/2025 | 218.452 | 218.7363 | 210.8702 | 217.0304 |
| 09/03/2025 | 217.0304 | 219.8736 | 212.8604 | 219.4945 |
| 09/04/2025 | 219.2102 | 224.3279 | 216.2722 | 220.2527 |
| 09/07/2025 | 217.9781 | 220.2527 | 215.9879 | 218.0729 |
| 09/08/2025 | 218.0729 | 220.1579 | 217.0304 | 217.4095 |
| 09/09/2025 | 217.4095 | 220.6318 | 213.2395 | 220.3475 |
| 09/10/2025 | 220.3475 | 220.3475 | 213.2395 | 215.7036 |
| 09/11/2025 | 210.3963 | 215.4193 | 206.6054 | 208.3113 |
| 09/14/2025 | 208.3113 | 217.8834 | 199.7817 | 217.5991 |
| 09/15/2025 | 217.5991 | 220.8213 | 215.0402 | 218.2625 |
| 09/16/2025 | 218.2625 | 219.3997 | 215.514 | 216.2722 |
| 09/17/2025 | 220.3475 | 237.8805 | 220.2527 | 237.8805 |
| 09/18/2025 | 237.8805 | 258.9675 | 231.815 | 244.7515 |
| 09/21/2025 | 244.9885 | 246.1731 | 232.4784 | 233.8053 |
| 09/22/2025 | 233.1418 | 248.7794 | 225.2757 | 242.6192 |
| 09/23/2025 | 238.1174 | 241.6714 | 232.668 | 235.0373 |
| 09/24/2025 | 234.9425 | 242.6192 | 229.3509 | 235.2269 |
| 09/25/2025 | 234.8478 | 236.4589 | 230.0143 | 230.2039 |
| 09/28/2025 | 230.2039 | 230.2039 | 218.7363 | 222.7168 |
| 09/29/2025 | 222.7168 | 225.8443 | 218.452 | 225.56 |
| 09/30/2025 | 224.5175 | 230.2039 | 217.1252 | 229.5405 |
| 10/01/2025 | 226.2234 | 235.0373 | 218.9259 | 226.792 |
| 10/02/2025 | 225.6548 | 228.9718 | 222.2429 | 227.3607 |
| 10/05/2025 | 226.5077 | 227.1711 | 219.4945 | 219.4945 |
| 10/06/2025 | 219.4945 | 222.8116 | 217.0304 | 221.0109 |
| 10/07/2025 | 220.8213 | 221.7691 | 215.6088 | 215.6088 |
| 10/08/2025 | 215.6088 | 220.3475 | 213.2395 | 216.0827 |
| 10/09/2025 | 216.0827 | 217.9781 | 213.2395 | 216.2722 |
| 10/12/2025 | 212.2918 | 221.2952 | 209.7329 | 220.9161 |
| 10/13/2025 | 220.8213 | 220.8213 | 214.1872 | 215.9879 |
| 10/14/2025 | 215.9879 | 217.5043 | 213.9029 | 214.3768 |
| 10/15/2025 | 214.3768 | 220.6318 | 213.2395 | 215.7036 |
| 10/16/2025 | 214.4715 | 217.0304 | 210.3963 | 213.3343 |
| 10/19/2025 | 214.282 | 215.7984 | 210.3963 | 210.7754 |
| 10/20/2025 | 211.7231 | 213.2395 | 210.3963 | 211.8179 |
| 10/21/2025 | 211.8179 | 214.0924 | 201.2981 | 211.7231 |
| 10/22/2025 | 209.0695 | 212.5761 | 208.5008 | 210.3963 |
| 10/23/2025 | 210.3963 | 215.7984 | 210.3963 | 214.9454 |
| 10/26/2025 | 214.9454 | 216.8409 | 212.197 | 212.2918 |
| 10/27/2025 | 206.7949 | 213.429 | 206.7949 | 212.197 |
| 10/29/2025 | 210.112 | 221.7691 | 210.112 | 221.7691 |
| 10/30/2025 | 220.8213 | 223.6645 | 218.9259 | 219.7788 |
| 11/02/2025 | 219.305 | 225.9391 | 218.2625 | 221.6743 |
| 11/03/2025 | 221.6743 | 225.0861 | 219.7788 | 222.1482 |
| 11/04/2025 | 222.1482 | 243.093 | 220.8213 | 235.5112 |
| 11/05/2025 | 230.8673 | 235.0373 | 229.3509 | 231.9098 |
| 11/06/2025 | 229.3509 | 232.668 | 217.9781 | 219.9684 |
| 11/09/2025 | 219.9684 | 224.1384 | 212.7656 | 217.0304 |
| 11/10/2025 | 216.7461 | 216.8409 | 207.5531 | 211.5336 |
| 11/11/2025 | 211.5336 | 220.9161 | 210.4911 | 213.1447 |
| 11/12/2025 | 213.1447 | 216.0827 | 210.8702 | 212.9552 |
| 11/13/2025 | 212.9552 | 212.9552 | 203.1935 | 207.7427 |
| 11/16/2025 | 211.5336 | 212.3865 | 209.3538 | 212.197 |
| 11/17/2025 | 212.1022 | 213.0499 | 206.1315 | 208.6904 |
| 11/18/2025 | 209.4486 | 211.9127 | 208.5008 | 209.6381 |
| 11/19/2025 | 209.6381 | 217.8834 | 209.6381 | 211.8179 |
| 11/20/2025 | 211.6283 | 211.6283 | 206.6054 | 209.8277 |
| 11/23/2025 | 209.8277 | 209.8277 | 206.6054 | 207.5531 |
| 11/24/2025 | 207.5531 | 207.5531 | 200.919 | 200.919 |
| 11/25/2025 | 202.0563 | 205.6576 | 200.5399 | 200.919 |
| 11/26/2025 | 202.3406 | 203.2883 | 187.3664 | 196.6542 |
| 11/27/2025 | 195.0431 | 196.2751 | 185.3762 | 189.4514 |
| 11/30/2025 | 189.3567 | 198.9288 | 179.9741 | 197.1281 |
| 12/01/2025 | 190.9678 | 198.834 | 190.7783 | 194.0953 |
| 12/02/2025 | 194.7587 | 195.9908 | 189.5462 | 195.1378 |
| 12/03/2025 | 194.7587 | 195.9908 | 192.3894 | 192.7685 |
| 12/04/2025 | 195.7065 | 197.8862 | 190.9678 | 197.2228 |
| 12/07/2025 | 184.8076 | 194.7587 | 184.8076 | 191.3469 |
| 12/08/2025 | 191.3469 | 191.6312 | 181.8696 | 186.703 |
| 12/09/2025 | 185.6605 | 188.4089 | 184.3337 | 185.9448 |
| 12/10/2025 | 186.7978 | 188.5037 | 185.6605 | 186.6082 |
| 12/11/2025 | 186.6082 | 192.0103 | 185.6605 | 192.0103 |
| 12/14/2025 | 191.0626 | 194.664 | 187.2717 | 190.9678 |
| 12/15/2025 | 190.9678 | 191.8208 | 186.6082 | 186.6082 |
| 12/16/2025 | 186.6082 | 189.5462 | 181.0166 | 185.7553 |
| 12/17/2025 | 185.5657 | 186.6082 | 182.0591 | 186.2292 |
| 12/18/2025 | 186.2292 | 193.3371 | 184.9023 | 192.2946 |
| 12/21/2025 | 192.2946 | 193.3371 | 187.2717 | 191.2521 |
| 12/22/2025 | 191.0626 | 192.2946 | 184.9023 | 186.703 |
| 12/23/2025 | 186.703 | 190.9678 | 186.703 | 187.9351 |
| 12/24/2025 | 187.9351 | 189.9253 | 187.8403 | 188.2194 |
| 12/25/2025 | 188.2194 | 189.8305 | 185.8501 | 187.4612 |
| 12/28/2025 | 187.2717 | 187.6508 | 178.1734 | 185.5657 |
| 12/29/2025 | 185.5657 | 186.5135 | 178.4578 | 184.9023 |
| 12/30/2025 | 184.9023 | 189.4514 | 182.8173 | 187.556 |