AKMGY
AKMERKEZ GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
15:10:00
276.25 ₺
+8.000 (%+2.98)
Previous Close: 268.25·
Volatility: 4.100
Day Low₺265.25
Day High₺276.25
Market Data
Spot Rate
B:276.25
A:276.5
Week over week (WoW)
+0.45%
Month over month (MoM)
+18.11%
Year to date (YTD)
+47.29%
Year over year (YoY)
+29.55%
AKMGY: AKMERKEZ GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 10.7366
CLOSE 10.738
Low
LOW 9.8051
High
HIGH 11.9271
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 11.5 | 11.5449 | 11.2525 | 11.4774 |
| 01/02/2018 | 11.4774 | 11.4774 | 11.3649 | 11.4661 |
| 01/03/2018 | 11.4661 | 11.5787 | 11.3988 | 11.5 |
| 01/04/2018 | 11.5 | 11.8484 | 11.4661 | 11.5561 |
| 01/07/2018 | 11.5787 | 11.5897 | 11.5225 | 11.5674 |
| 01/08/2018 | 11.4886 | 11.511 | 11.4099 | 11.4324 |
| 01/09/2018 | 11.4438 | 11.6346 | 11.3313 | 11.5 |
| 01/10/2018 | 11.5787 | 11.5787 | 11.4099 | 11.511 |
| 01/11/2018 | 11.511 | 11.6798 | 11.455 | 11.5335 |
| 01/14/2018 | 11.5335 | 11.5897 | 11.3537 | 11.4886 |
| 01/15/2018 | 11.4886 | 11.7471 | 11.3087 | 11.6798 |
| 01/16/2018 | 11.6798 | 11.6798 | 11.4886 | 11.5674 |
| 01/17/2018 | 11.5674 | 11.6459 | 11.5674 | 11.6459 |
| 01/18/2018 | 11.6798 | 11.8933 | 11.4886 | 11.7358 |
| 01/21/2018 | 11.7248 | 11.8034 | 11.5225 | 11.6912 |
| 01/22/2018 | 11.6912 | 11.6912 | 11.6346 | 11.6686 |
| 01/23/2018 | 11.7023 | 11.7698 | 11.5787 | 11.6912 |
| 01/24/2018 | 11.7585 | 11.9271 | 11.6124 | 11.7248 |
| 01/25/2018 | 11.7248 | 11.9271 | 11.7248 | 11.8034 |
| 01/28/2018 | 11.9159 | 11.9159 | 11.2413 | 11.8371 |
| 01/29/2018 | 11.8933 | 11.8933 | 11.5225 | 11.7471 |
| 01/30/2018 | 11.7922 | 11.8034 | 11.7023 | 11.7471 |
| 01/31/2018 | 11.7698 | 11.7698 | 11.3875 | 11.5449 |
| 02/01/2018 | 11.5449 | 11.5449 | 11.3537 | 11.4099 |
| 02/04/2018 | 11.4215 | 11.4774 | 11.2413 | 11.455 |
| 02/05/2018 | 11.2525 | 11.6235 | 11.2525 | 11.5225 |
| 02/06/2018 | 11.5225 | 11.5787 | 11.2975 | 11.5335 |
| 02/07/2018 | 11.4438 | 11.5225 | 11.4215 | 11.4215 |
| 02/08/2018 | 11.4215 | 11.4215 | 11.3649 | 11.3988 |
| 02/11/2018 | 11.4661 | 11.5335 | 11.3649 | 11.5225 |
| 02/12/2018 | 11.5225 | 11.6574 | 11.4215 | 11.5449 |
| 02/13/2018 | 11.4661 | 11.5787 | 11.4215 | 11.4661 |
| 02/14/2018 | 11.4774 | 11.5225 | 11.2864 | 11.4886 |
| 02/15/2018 | 11.4661 | 11.5225 | 11.4324 | 11.4774 |
| 02/18/2018 | 11.4774 | 11.4774 | 11.3875 | 11.4099 |
| 02/19/2018 | 11.2413 | 11.4774 | 11.2413 | 11.4099 |
| 02/20/2018 | 11.4099 | 11.4215 | 11.2751 | 11.32 |
| 02/21/2018 | 11.2413 | 11.4774 | 11.2413 | 11.4774 |
| 02/22/2018 | 11.4661 | 11.7358 | 11.3875 | 11.5225 |
| 02/25/2018 | 11.5225 | 11.7585 | 11.4215 | 11.4774 |
| 02/26/2018 | 11.5225 | 11.6124 | 11.455 | 11.5225 |
| 02/27/2018 | 11.4661 | 11.5897 | 11.4438 | 11.5 |
| 02/28/2018 | 11.4661 | 11.5 | 11.4324 | 11.455 |
| 03/01/2018 | 11.5 | 11.5 | 11.3875 | 11.4438 |
| 03/04/2018 | 11.4438 | 11.5 | 11.3875 | 11.3875 |
| 03/05/2018 | 11.3988 | 11.4324 | 11.2413 | 11.3988 |
| 03/06/2018 | 11.4099 | 11.4661 | 11.32 | 11.3763 |
| 03/07/2018 | 11.3763 | 11.3763 | 11.1288 | 11.2243 |
| 03/08/2018 | 11.1963 | 11.2413 | 11.1346 | 11.1572 |
| 03/11/2018 | 11.1572 | 11.1853 | 11.1121 | 11.1403 |
| 03/12/2018 | 11.1572 | 11.2413 | 11.067 | 11.2413 |
| 03/13/2018 | 11.0726 | 11.23 | 11.0726 | 11.1683 |
| 03/14/2018 | 11.1683 | 11.1683 | 10.9716 | 11.0446 |
| 03/15/2018 | 11.0165 | 11.0726 | 11.0053 | 11.0614 |
| 03/18/2018 | 11.0614 | 11.1008 | 10.9602 | 11.1008 |
| 03/19/2018 | 11.1008 | 11.1008 | 10.9716 | 11.0614 |
| 03/20/2018 | 11.0614 | 11.0726 | 10.9602 | 11.0726 |
| 03/21/2018 | 11.0614 | 11.1008 | 11.0165 | 11.0839 |
| 03/22/2018 | 11.0165 | 11.0614 | 10.8704 | 11.0277 |
| 03/25/2018 | 10.9602 | 11.0334 | 10.9602 | 10.9602 |
| 03/26/2018 | 10.9602 | 11.0839 | 10.8536 | 10.9998 |
| 03/27/2018 | 10.9883 | 10.9883 | 10.8198 | 10.8986 |
| 03/28/2018 | 10.9602 | 11.0952 | 10.9321 | 11.0952 |
| 03/29/2018 | 11.0952 | 11.0952 | 10.9659 | 11.0726 |
| 04/01/2018 | 11.0726 | 11.1008 | 10.9546 | 10.9546 |
| 04/02/2018 | 10.9546 | 10.9546 | 10.8028 | 10.9266 |
| 04/03/2018 | 10.9602 | 10.9883 | 10.8478 | 10.9602 |
| 04/04/2018 | 10.9546 | 11.0165 | 10.9098 | 10.9883 |
| 04/05/2018 | 10.9883 | 10.9883 | 10.9379 | 10.9829 |
| 04/08/2018 | 10.8536 | 10.977 | 10.8536 | 10.9266 |
| 04/09/2018 | 10.9154 | 10.9154 | 10.387 | 10.8198 |
| 04/10/2018 | 10.6063 | 10.786 | 10.387 | 10.6736 |
| 04/11/2018 | 10.6736 | 10.6793 | 10.3982 | 10.5668 |
| 04/12/2018 | 10.5668 | 10.5668 | 10.4825 | 10.5668 |
| 04/15/2018 | 10.5107 | 10.5668 | 10.3476 | 10.5386 |
| 04/16/2018 | 10.5668 | 10.5668 | 10.1172 | 10.5386 |
| 04/17/2018 | 10.505 | 10.505 | 10.1115 | 10.505 |
| 04/18/2018 | 10.3982 | 10.5837 | 10.3982 | 10.5837 |
| 04/19/2018 | 10.4657 | 10.5724 | 10.3982 | 10.55 |
| 04/23/2018 | 10.55 | 10.55 | 10.3422 | 10.3982 |
| 04/24/2018 | 10.3533 | 11.4215 | 10.3533 | 10.3702 |
| 04/25/2018 | 10.3982 | 10.3982 | 10.123 | 10.3702 |
| 04/26/2018 | 10.3982 | 10.4432 | 10.2579 | 10.4432 |
| 04/29/2018 | 10.4432 | 10.4825 | 10.3589 | 10.3646 |
| 05/01/2018 | 10.3589 | 10.3589 | 10.123 | 10.2297 |
| 05/02/2018 | 10.3926 | 10.3926 | 10.1733 | 10.3365 |
| 05/03/2018 | 10.314 | 10.314 | 10.2016 | 10.2802 |
| 05/06/2018 | 10.2802 | 10.3702 | 10.2183 | 10.3084 |
| 05/07/2018 | 10.3027 | 10.3027 | 10.1566 | 10.2634 |
| 05/08/2018 | 10.1789 | 10.2297 | 10.1172 | 10.2016 |
| 05/09/2018 | 10.2016 | 10.3926 | 10.1172 | 10.387 |
| 05/10/2018 | 10.2297 | 10.3365 | 10.1397 | 10.3365 |
| 05/13/2018 | 10.2016 | 10.3982 | 10.1285 | 10.3982 |
| 05/14/2018 | 10.2297 | 10.3982 | 10.1172 | 10.2579 |
| 05/15/2018 | 10.2579 | 10.2689 | 10.1733 | 10.2072 |
| 05/16/2018 | 10.2297 | 10.314 | 10.2183 | 10.2802 |
| 05/17/2018 | 10.2297 | 10.2858 | 10.1903 | 10.2297 |
| 05/20/2018 | 10.2297 | 10.2858 | 10.1733 | 10.2858 |
| 05/21/2018 | 10.2858 | 10.3476 | 10.2016 | 10.2858 |
| 05/22/2018 | 10.2579 | 10.3982 | 10.1733 | 10.1789 |
| 05/23/2018 | 10.1848 | 10.314 | 10.1789 | 10.2183 |
| 05/24/2018 | 10.1848 | 10.314 | 10.1848 | 10.314 |
| 05/27/2018 | 10.3897 | 10.5008 | 10.2555 | 10.5008 |
| 05/28/2018 | 10.5008 | 10.5239 | 10.3723 | 10.5122 |
| 05/29/2018 | 10.4949 | 11.0843 | 10.4482 | 10.8625 |
| 05/30/2018 | 10.8566 | 10.8566 | 10.5066 | 10.5066 |
| 05/31/2018 | 10.6817 | 10.6817 | 10.3897 | 10.4949 |
| 06/03/2018 | 10.5066 | 10.5591 | 10.4014 | 10.5066 |
| 06/04/2018 | 10.4191 | 10.5008 | 10.2146 | 10.2731 |
| 06/05/2018 | 10.2441 | 10.3315 | 10.0628 | 10.1212 |
| 06/06/2018 | 10.1212 | 10.3315 | 10.0861 | 10.3315 |
| 06/07/2018 | 10.3256 | 10.3256 | 10.0395 | 10.2964 |
| 06/10/2018 | 10.302 | 10.302 | 10.1505 | 10.2964 |
| 06/11/2018 | 10.2964 | 10.2964 | 10.1563 | 10.2206 |
| 06/12/2018 | 10.2206 | 10.2206 | 10.1271 | 10.1563 |
| 06/13/2018 | 10.1389 | 10.1563 | 10.1271 | 10.1563 |
| 06/17/2018 | 10.1563 | 10.2441 | 10.1563 | 10.2321 |
| 06/18/2018 | 10.1271 | 10.2146 | 9.9229 | 10.2146 |
| 06/19/2018 | 10.1855 | 10.2731 | 10.1855 | 10.2614 |
| 06/20/2018 | 10.238 | 10.302 | 10.238 | 10.302 |
| 06/21/2018 | 10.302 | 10.302 | 10.1563 | 10.2907 |
| 06/24/2018 | 10.2672 | 10.5066 | 10.2672 | 10.4715 |
| 06/25/2018 | 10.4656 | 10.7109 | 10.2907 | 10.4833 |
| 06/26/2018 | 10.6117 | 10.6292 | 10.5066 | 10.6235 |
| 06/27/2018 | 10.6292 | 10.7109 | 10.5066 | 10.7109 |
| 06/28/2018 | 10.7109 | 10.7341 | 10.5941 | 10.7283 |
| 07/01/2018 | 10.6758 | 10.7984 | 10.5649 | 10.7634 |
| 07/02/2018 | 10.7866 | 10.8275 | 10.6524 | 10.8099 |
| 07/03/2018 | 10.7984 | 10.8566 | 10.7984 | 10.851 |
| 07/04/2018 | 10.8566 | 10.9325 | 10.851 | 10.9325 |
| 07/05/2018 | 10.9325 | 10.9562 | 10.7984 | 10.9501 |
| 07/08/2018 | 10.9501 | 11.0902 | 10.9501 | 11.0552 |
| 07/09/2018 | 11.0552 | 11.0552 | 10.9268 | 10.9677 |
| 07/10/2018 | 10.8566 | 10.8566 | 10.6467 | 10.6467 |
| 07/11/2018 | 10.7109 | 10.7341 | 10.1271 | 10.5941 |
| 07/12/2018 | 10.5941 | 10.775 | 10.1389 | 10.74 |
| 07/15/2018 | 10.7283 | 10.7984 | 10.7283 | 10.775 |
| 07/16/2018 | 10.775 | 10.775 | 10.7634 | 10.775 |
| 07/17/2018 | 10.7692 | 10.7692 | 10.7109 | 10.7692 |
| 07/18/2018 | 10.8099 | 10.8685 | 10.7109 | 10.7634 |
| 07/19/2018 | 10.74 | 10.8685 | 10.6817 | 10.8625 |
| 07/22/2018 | 10.8625 | 11.0142 | 10.7341 | 10.9092 |
| 07/23/2018 | 10.9562 | 10.9735 | 10.7574 | 10.9268 |
| 07/24/2018 | 10.8218 | 10.9152 | 10.7808 | 10.8334 |
| 07/25/2018 | 10.8334 | 10.8334 | 10.7808 | 10.8158 |
| 07/26/2018 | 10.7692 | 11.2068 | 10.7223 | 10.9677 |
| 07/29/2018 | 10.9677 | 10.9677 | 10.845 | 10.9152 |
| 07/30/2018 | 10.9735 | 10.9735 | 10.8275 | 10.8917 |
| 07/31/2018 | 10.8917 | 10.8976 | 10.8275 | 10.8801 |
| 08/01/2018 | 10.8685 | 10.8685 | 10.7692 | 10.8099 |
| 08/02/2018 | 10.7866 | 10.921 | 10.2731 | 10.5066 |
| 08/05/2018 | 10.5066 | 10.5066 | 10.4539 | 10.5008 |
| 08/06/2018 | 10.5008 | 11.0319 | 10.5008 | 10.9735 |
| 08/07/2018 | 10.921 | 10.9968 | 10.8392 | 10.9152 |
| 08/08/2018 | 10.8042 | 10.9677 | 10.7866 | 10.9152 |
| 08/09/2018 | 10.7866 | 10.9677 | 10.4191 | 10.5122 |
| 08/12/2018 | 10.4656 | 10.5122 | 9.9229 | 10.2555 |
| 08/13/2018 | 10.3315 | 10.4132 | 10.2731 | 10.3897 |
| 08/14/2018 | 10.5649 | 10.5649 | 10.2441 | 10.3606 |
| 08/15/2018 | 10.3897 | 10.3897 | 10.2146 | 10.3315 |
| 08/16/2018 | 10.3606 | 10.3606 | 10.3315 | 10.3606 |
| 08/19/2018 | 10.3606 | 10.5066 | 10.3606 | 10.5066 |
| 08/26/2018 | 10.5066 | 10.7517 | 10.5066 | 10.7517 |
| 08/27/2018 | 10.7692 | 10.7984 | 10.6874 | 10.7984 |
| 08/28/2018 | 10.7984 | 10.8275 | 10.7051 | 10.7984 |
| 08/30/2018 | 10.7984 | 10.7984 | 10.6235 | 10.7925 |
| 09/02/2018 | 10.7168 | 10.8566 | 10.6817 | 10.7984 |
| 09/03/2018 | 10.7634 | 10.7692 | 10.5823 | 10.7692 |
| 09/04/2018 | 10.74 | 10.7692 | 10.6934 | 10.7692 |
| 09/05/2018 | 10.7458 | 10.7984 | 10.6758 | 10.7984 |
| 09/06/2018 | 10.6874 | 10.7808 | 10.5941 | 10.6467 |
| 09/09/2018 | 10.6585 | 10.6817 | 10.5649 | 10.6698 |
| 09/10/2018 | 10.6758 | 10.6817 | 10.6758 | 10.6758 |
| 09/11/2018 | 10.7223 | 10.7984 | 10.6874 | 10.7168 |
| 09/12/2018 | 10.74 | 10.7692 | 10.6991 | 10.74 |
| 09/13/2018 | 10.74 | 10.74 | 10.6235 | 10.6524 |
| 09/16/2018 | 10.6524 | 10.6817 | 10.5299 | 10.6524 |
| 09/17/2018 | 10.6524 | 10.7692 | 10.4482 | 10.7692 |
| 09/18/2018 | 10.7692 | 10.8158 | 10.6056 | 10.7808 |
| 09/19/2018 | 10.7984 | 10.9036 | 10.6467 | 10.6467 |
| 09/20/2018 | 10.6758 | 11.0319 | 10.6524 | 11.0319 |
| 09/23/2018 | 11.0319 | 11.0843 | 10.7925 | 10.8042 |
| 09/24/2018 | 10.8742 | 10.9152 | 10.74 | 10.8976 |
| 09/25/2018 | 10.9152 | 10.9152 | 10.5475 | 10.851 |
| 09/26/2018 | 10.8566 | 10.8566 | 10.7341 | 10.8218 |
| 09/27/2018 | 10.7283 | 10.8566 | 10.7283 | 10.8566 |
| 09/30/2018 | 10.7984 | 10.9735 | 10.7692 | 10.7866 |
| 10/01/2018 | 10.8392 | 10.8566 | 10.6235 | 10.6235 |
| 10/02/2018 | 10.6524 | 10.7984 | 10.6235 | 10.7984 |
| 10/03/2018 | 10.7692 | 10.7925 | 10.6117 | 10.7051 |
| 10/04/2018 | 10.74 | 10.7692 | 10.6235 | 10.6758 |
| 10/07/2018 | 10.6758 | 10.6758 | 10.6235 | 10.6348 |
| 10/08/2018 | 10.6467 | 10.6817 | 10.4773 | 10.4773 |
| 10/09/2018 | 10.5066 | 10.6235 | 10.4833 | 10.5299 |
| 10/10/2018 | 10.5299 | 10.5299 | 10.4715 | 10.4715 |
| 10/11/2018 | 10.5066 | 10.5066 | 10.3897 | 10.5066 |
| 10/14/2018 | 10.5066 | 11.0319 | 10.5066 | 10.74 |
| 10/15/2018 | 10.74 | 10.8099 | 10.5122 | 10.7283 |
| 10/16/2018 | 10.7341 | 10.8099 | 10.6235 | 10.8099 |
| 10/17/2018 | 10.7925 | 11.0319 | 10.5941 | 10.9152 |
| 10/18/2018 | 11.0384 | 11.0384 | 10.5083 | 10.8719 |
| 10/21/2018 | 10.6128 | 10.8165 | 10.5514 | 10.6254 |
| 10/22/2018 | 10.5452 | 10.7485 | 9.8666 | 9.9899 |
| 10/23/2018 | 10.2059 | 10.3293 | 9.9899 | 9.9899 |
| 10/24/2018 | 9.9408 | 10.0394 | 9.8853 | 10.027 |
| 10/25/2018 | 10.027 | 10.2676 | 9.984 | 10.2306 |
| 10/29/2018 | 10.2369 | 10.2676 | 10.1134 | 10.1134 |
| 10/30/2018 | 10.274 | 10.7918 | 10.0518 | 10.0518 |
| 10/31/2018 | 9.9899 | 10.2306 | 9.9899 | 10.1752 |
| 11/01/2018 | 10.2861 | 10.2861 | 10.021 | 10.1752 |
| 11/04/2018 | 10.1874 | 10.1874 | 10.021 | 10.0825 |
| 11/05/2018 | 9.9654 | 10.0639 | 9.8666 | 9.8666 |
| 11/06/2018 | 9.8666 | 10.0518 | 9.8666 | 9.9592 |
| 11/07/2018 | 9.9285 | 10.1257 | 9.8666 | 10.0825 |
| 11/08/2018 | 9.9592 | 10.1074 | 9.8051 | 10.0394 |
| 11/11/2018 | 9.9899 | 10.5945 | 9.8791 | 10.1627 |
| 11/12/2018 | 10.1691 | 10.1752 | 10.021 | 10.1134 |
| 11/13/2018 | 10.1134 | 10.1691 | 10.1134 | 10.1441 |
| 11/14/2018 | 10.1441 | 10.1999 | 10.1134 | 10.1874 |
| 11/15/2018 | 10.1874 | 10.582 | 10.0518 | 10.2369 |
| 11/18/2018 | 10.2369 | 10.2861 | 10.0518 | 10.2861 |
| 11/19/2018 | 10.1441 | 10.5267 | 10.1134 | 10.1752 |
| 11/20/2018 | 10.1752 | 11.1001 | 9.9654 | 10.0639 |
| 11/21/2018 | 10.1134 | 10.1691 | 9.9779 | 10.1691 |
| 11/22/2018 | 10.1752 | 10.3354 | 10.021 | 10.3293 |
| 11/25/2018 | 10.317 | 10.3909 | 10.2985 | 10.3909 |
| 11/26/2018 | 10.3909 | 10.4836 | 10.36 | 10.4466 |
| 11/27/2018 | 10.4466 | 10.4648 | 10.3293 | 10.4525 |
| 11/28/2018 | 10.4648 | 10.5758 | 10.4218 | 10.5698 |
| 11/29/2018 | 10.5328 | 10.5452 | 10.4218 | 10.4836 |
| 12/02/2018 | 10.5575 | 10.5575 | 10.4218 | 10.5389 |
| 12/03/2018 | 10.4648 | 10.5452 | 10.2369 | 10.36 |
| 12/04/2018 | 10.2985 | 10.5267 | 10.2985 | 10.4836 |
| 12/05/2018 | 10.5328 | 10.5328 | 10.3724 | 10.4836 |
| 12/06/2018 | 10.4836 | 10.5452 | 10.4218 | 10.5452 |
| 12/09/2018 | 10.5514 | 10.9767 | 10.36 | 10.6562 |
| 12/10/2018 | 10.6499 | 10.6499 | 10.3909 | 10.5945 |
| 12/11/2018 | 10.5083 | 10.6376 | 10.2369 | 10.2985 |
| 12/12/2018 | 10.2985 | 10.5452 | 10.249 | 10.4772 |
| 12/13/2018 | 10.6007 | 10.6007 | 10.2429 | 10.2614 |
| 12/16/2018 | 10.2369 | 10.249 | 10.1812 | 10.2369 |
| 12/17/2018 | 10.2369 | 10.2369 | 10.2306 | 10.2369 |
| 12/18/2018 | 10.2306 | 10.2306 | 10.1319 | 10.1505 |
| 12/19/2018 | 10.2059 | 10.2429 | 9.8666 | 10.2369 |
| 12/20/2018 | 10.2369 | 10.2369 | 10.0518 | 10.2369 |
| 12/23/2018 | 10.2369 | 10.2369 | 9.9899 | 10.0457 |
| 12/24/2018 | 10.1381 | 10.2306 | 9.9899 | 10.0518 |
| 12/25/2018 | 10.0825 | 10.0887 | 9.9285 | 9.9716 |
| 12/26/2018 | 10.021 | 10.021 | 9.947 | 9.984 |
| 12/27/2018 | 9.9963 | 10.1134 | 9.9963 | 10.1134 |
| 12/30/2018 | 10.1134 | 10.1134 | 10.0518 | 10.095 |