AKMGY
AKMERKEZ GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
15:10:00
262.5 ₺
+2.500 (%+0.96)
Previous Close: 260·
Volatility: 2.500
Day Low₺257.5
Day High₺264
Market Data
Spot Rate
B:262.5
A:262.75
Week over week (WoW)
+2.04%
Month over month (MoM)
+2.04%
Year to date (YTD)
+37.90%
Year over year (YoY)
+49.27%
AKMGY: AKMERKEZ GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 10.8972
CLOSE 10.8986
Low
LOW 9.9518
High
HIGH 12.1055
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 11.672 | 11.7176 | 11.4209 | 11.6491 |
| 01/02/2018 | 11.6491 | 11.6491 | 11.5349 | 11.6377 |
| 01/03/2018 | 11.6377 | 11.752 | 11.5694 | 11.672 |
| 01/04/2018 | 11.672 | 12.0257 | 11.6377 | 11.729 |
| 01/07/2018 | 11.752 | 11.7631 | 11.6949 | 11.7405 |
| 01/08/2018 | 11.6605 | 11.6832 | 11.5806 | 11.6034 |
| 01/09/2018 | 11.615 | 11.8087 | 11.5008 | 11.672 |
| 01/10/2018 | 11.752 | 11.752 | 11.5806 | 11.6832 |
| 01/11/2018 | 11.6832 | 11.8546 | 11.6264 | 11.7061 |
| 01/14/2018 | 11.7061 | 11.7631 | 11.5236 | 11.6605 |
| 01/15/2018 | 11.6605 | 11.9229 | 11.4779 | 11.8546 |
| 01/16/2018 | 11.8546 | 11.8546 | 11.6605 | 11.7405 |
| 01/17/2018 | 11.7405 | 11.8202 | 11.7405 | 11.8202 |
| 01/18/2018 | 11.8546 | 12.0712 | 11.6605 | 11.9114 |
| 01/21/2018 | 11.9002 | 11.98 | 11.6949 | 11.8661 |
| 01/22/2018 | 11.8661 | 11.8661 | 11.8087 | 11.8431 |
| 01/23/2018 | 11.8774 | 11.9459 | 11.752 | 11.8661 |
| 01/24/2018 | 11.9344 | 12.1055 | 11.7861 | 11.9002 |
| 01/25/2018 | 11.9002 | 12.1055 | 11.9002 | 11.98 |
| 01/28/2018 | 12.0942 | 12.0942 | 11.4095 | 12.0142 |
| 01/29/2018 | 12.0712 | 12.0712 | 11.6949 | 11.9229 |
| 01/30/2018 | 11.9687 | 11.98 | 11.8774 | 11.9229 |
| 01/31/2018 | 11.9459 | 11.9459 | 11.5578 | 11.7176 |
| 02/01/2018 | 11.7176 | 11.7176 | 11.5236 | 11.5806 |
| 02/04/2018 | 11.5924 | 11.6491 | 11.4095 | 11.6264 |
| 02/05/2018 | 11.4209 | 11.7974 | 11.4209 | 11.6949 |
| 02/06/2018 | 11.6949 | 11.752 | 11.4666 | 11.7061 |
| 02/07/2018 | 11.615 | 11.6949 | 11.5924 | 11.5924 |
| 02/08/2018 | 11.5924 | 11.5924 | 11.5349 | 11.5694 |
| 02/11/2018 | 11.6377 | 11.7061 | 11.5349 | 11.6949 |
| 02/12/2018 | 11.6949 | 11.8318 | 11.5924 | 11.7176 |
| 02/13/2018 | 11.6377 | 11.752 | 11.5924 | 11.6377 |
| 02/14/2018 | 11.6491 | 11.6949 | 11.4553 | 11.6605 |
| 02/15/2018 | 11.6377 | 11.6949 | 11.6034 | 11.6491 |
| 02/18/2018 | 11.6491 | 11.6491 | 11.5578 | 11.5806 |
| 02/19/2018 | 11.4095 | 11.6491 | 11.4095 | 11.5806 |
| 02/20/2018 | 11.5806 | 11.5924 | 11.4438 | 11.4893 |
| 02/21/2018 | 11.4095 | 11.6491 | 11.4095 | 11.6491 |
| 02/22/2018 | 11.6377 | 11.9114 | 11.5578 | 11.6949 |
| 02/25/2018 | 11.6949 | 11.9344 | 11.5924 | 11.6491 |
| 02/26/2018 | 11.6949 | 11.7861 | 11.6264 | 11.6949 |
| 02/27/2018 | 11.6377 | 11.7631 | 11.615 | 11.672 |
| 02/28/2018 | 11.6377 | 11.672 | 11.6034 | 11.6264 |
| 03/01/2018 | 11.672 | 11.672 | 11.5578 | 11.615 |
| 03/04/2018 | 11.615 | 11.672 | 11.5578 | 11.5578 |
| 03/05/2018 | 11.5694 | 11.6034 | 11.4095 | 11.5694 |
| 03/06/2018 | 11.5806 | 11.6377 | 11.4893 | 11.5465 |
| 03/07/2018 | 11.5465 | 11.5465 | 11.2953 | 11.3922 |
| 03/08/2018 | 11.3638 | 11.4095 | 11.3012 | 11.3241 |
| 03/11/2018 | 11.3241 | 11.3527 | 11.2783 | 11.307 |
| 03/12/2018 | 11.3241 | 11.4095 | 11.2326 | 11.4095 |
| 03/13/2018 | 11.2383 | 11.3981 | 11.2383 | 11.3353 |
| 03/14/2018 | 11.3353 | 11.3353 | 11.1358 | 11.2098 |
| 03/15/2018 | 11.1813 | 11.2383 | 11.17 | 11.2269 |
| 03/18/2018 | 11.2269 | 11.2669 | 11.1242 | 11.2669 |
| 03/19/2018 | 11.2669 | 11.2669 | 11.1358 | 11.2269 |
| 03/20/2018 | 11.2269 | 11.2383 | 11.1242 | 11.2383 |
| 03/21/2018 | 11.2269 | 11.2669 | 11.1813 | 11.2497 |
| 03/22/2018 | 11.1813 | 11.2269 | 11.033 | 11.1927 |
| 03/25/2018 | 11.1242 | 11.1985 | 11.1242 | 11.1242 |
| 03/26/2018 | 11.1242 | 11.2497 | 11.016 | 11.1644 |
| 03/27/2018 | 11.1527 | 11.1527 | 10.9817 | 11.0617 |
| 03/28/2018 | 11.1242 | 11.2612 | 11.0956 | 11.2612 |
| 03/29/2018 | 11.2612 | 11.2612 | 11.13 | 11.2383 |
| 04/01/2018 | 11.2383 | 11.2669 | 11.1185 | 11.1185 |
| 04/02/2018 | 11.1185 | 11.1185 | 10.9644 | 11.0901 |
| 04/03/2018 | 11.1242 | 11.1527 | 11.0101 | 11.1242 |
| 04/04/2018 | 11.1185 | 11.1813 | 11.073 | 11.1527 |
| 04/05/2018 | 11.1527 | 11.1527 | 11.1015 | 11.1472 |
| 04/08/2018 | 11.016 | 11.1412 | 11.016 | 11.0901 |
| 04/09/2018 | 11.0787 | 11.0787 | 10.5424 | 10.9817 |
| 04/10/2018 | 10.765 | 10.9474 | 10.5424 | 10.8333 |
| 04/11/2018 | 10.8333 | 10.8391 | 10.5538 | 10.7249 |
| 04/12/2018 | 10.7249 | 10.7249 | 10.6393 | 10.7249 |
| 04/15/2018 | 10.668 | 10.7249 | 10.5024 | 10.6963 |
| 04/16/2018 | 10.7249 | 10.7249 | 10.2686 | 10.6963 |
| 04/17/2018 | 10.6622 | 10.6622 | 10.2628 | 10.6622 |
| 04/18/2018 | 10.5538 | 10.742 | 10.5538 | 10.742 |
| 04/19/2018 | 10.6223 | 10.7306 | 10.5538 | 10.7078 |
| 04/23/2018 | 10.7078 | 10.7078 | 10.4969 | 10.5538 |
| 04/24/2018 | 10.5082 | 11.5924 | 10.5082 | 10.5253 |
| 04/25/2018 | 10.5538 | 10.5538 | 10.2745 | 10.5253 |
| 04/26/2018 | 10.5538 | 10.5995 | 10.4113 | 10.5995 |
| 04/29/2018 | 10.5995 | 10.6393 | 10.5139 | 10.5196 |
| 05/01/2018 | 10.5139 | 10.5139 | 10.2745 | 10.3828 |
| 05/02/2018 | 10.5481 | 10.5481 | 10.3255 | 10.4912 |
| 05/03/2018 | 10.4683 | 10.4683 | 10.3542 | 10.434 |
| 05/06/2018 | 10.434 | 10.5253 | 10.3712 | 10.4626 |
| 05/07/2018 | 10.4568 | 10.4568 | 10.3086 | 10.4169 |
| 05/08/2018 | 10.3312 | 10.3828 | 10.2686 | 10.3542 |
| 05/09/2018 | 10.3542 | 10.5481 | 10.2686 | 10.5424 |
| 05/10/2018 | 10.3828 | 10.4912 | 10.2914 | 10.4912 |
| 05/13/2018 | 10.3542 | 10.5538 | 10.28 | 10.5538 |
| 05/14/2018 | 10.3828 | 10.5538 | 10.2686 | 10.4113 |
| 05/15/2018 | 10.4113 | 10.4225 | 10.3255 | 10.3599 |
| 05/16/2018 | 10.3828 | 10.4683 | 10.3712 | 10.434 |
| 05/17/2018 | 10.3828 | 10.4397 | 10.3428 | 10.3828 |
| 05/20/2018 | 10.3828 | 10.4397 | 10.3255 | 10.4397 |
| 05/21/2018 | 10.4397 | 10.5024 | 10.3542 | 10.4397 |
| 05/22/2018 | 10.4113 | 10.5538 | 10.3255 | 10.3312 |
| 05/23/2018 | 10.3372 | 10.4683 | 10.3312 | 10.3712 |
| 05/24/2018 | 10.3372 | 10.4683 | 10.3372 | 10.4683 |
| 05/27/2018 | 10.5451 | 10.6579 | 10.4089 | 10.6579 |
| 05/28/2018 | 10.6579 | 10.6813 | 10.5275 | 10.6695 |
| 05/29/2018 | 10.6519 | 11.2501 | 10.6045 | 11.025 |
| 05/30/2018 | 11.0191 | 11.0191 | 10.6638 | 10.6638 |
| 05/31/2018 | 10.8415 | 10.8415 | 10.5451 | 10.6519 |
| 06/03/2018 | 10.6638 | 10.717 | 10.5571 | 10.6638 |
| 06/04/2018 | 10.575 | 10.6579 | 10.3674 | 10.4268 |
| 06/05/2018 | 10.3974 | 10.4861 | 10.2134 | 10.2726 |
| 06/06/2018 | 10.2726 | 10.4861 | 10.237 | 10.4861 |
| 06/07/2018 | 10.4801 | 10.4801 | 10.1897 | 10.4505 |
| 06/10/2018 | 10.4562 | 10.4562 | 10.3024 | 10.4505 |
| 06/11/2018 | 10.4505 | 10.4505 | 10.3082 | 10.3735 |
| 06/12/2018 | 10.3735 | 10.3735 | 10.2786 | 10.3082 |
| 06/13/2018 | 10.2906 | 10.3082 | 10.2786 | 10.3082 |
| 06/17/2018 | 10.3082 | 10.3974 | 10.3082 | 10.3852 |
| 06/18/2018 | 10.2786 | 10.3674 | 10.0714 | 10.3674 |
| 06/19/2018 | 10.3378 | 10.4268 | 10.3378 | 10.4149 |
| 06/20/2018 | 10.3911 | 10.4562 | 10.3911 | 10.4562 |
| 06/21/2018 | 10.4562 | 10.4562 | 10.3082 | 10.4447 |
| 06/24/2018 | 10.4209 | 10.6638 | 10.4209 | 10.6282 |
| 06/25/2018 | 10.6222 | 10.8711 | 10.4447 | 10.6402 |
| 06/26/2018 | 10.7705 | 10.7882 | 10.6638 | 10.7824 |
| 06/27/2018 | 10.7882 | 10.8711 | 10.6638 | 10.8711 |
| 06/28/2018 | 10.8711 | 10.8947 | 10.7526 | 10.8888 |
| 07/01/2018 | 10.8355 | 10.96 | 10.723 | 10.9244 |
| 07/02/2018 | 10.948 | 10.9895 | 10.8118 | 10.9716 |
| 07/03/2018 | 10.96 | 11.0191 | 10.96 | 11.0133 |
| 07/04/2018 | 11.0191 | 11.096 | 11.0133 | 11.096 |
| 07/05/2018 | 11.096 | 11.1201 | 10.96 | 11.1139 |
| 07/08/2018 | 11.1139 | 11.2561 | 11.1139 | 11.2206 |
| 07/09/2018 | 11.2206 | 11.2206 | 11.0903 | 11.1318 |
| 07/10/2018 | 11.0191 | 11.0191 | 10.806 | 10.806 |
| 07/11/2018 | 10.8711 | 10.8947 | 10.2786 | 10.7526 |
| 07/12/2018 | 10.7526 | 10.9363 | 10.2906 | 10.9007 |
| 07/15/2018 | 10.8888 | 10.96 | 10.8888 | 10.9363 |
| 07/16/2018 | 10.9363 | 10.9363 | 10.9244 | 10.9363 |
| 07/17/2018 | 10.9303 | 10.9303 | 10.8711 | 10.9303 |
| 07/18/2018 | 10.9716 | 11.0311 | 10.8711 | 10.9244 |
| 07/19/2018 | 10.9007 | 11.0311 | 10.8415 | 11.025 |
| 07/22/2018 | 11.025 | 11.179 | 10.8947 | 11.0725 |
| 07/23/2018 | 11.1201 | 11.1377 | 10.9184 | 11.0903 |
| 07/24/2018 | 10.9837 | 11.0785 | 10.9421 | 10.9955 |
| 07/25/2018 | 10.9955 | 10.9955 | 10.9421 | 10.9776 |
| 07/26/2018 | 10.9303 | 11.3745 | 10.8828 | 11.1318 |
| 07/29/2018 | 11.1318 | 11.1318 | 11.0072 | 11.0785 |
| 07/30/2018 | 11.1377 | 11.1377 | 10.9895 | 11.0547 |
| 07/31/2018 | 11.0547 | 11.0606 | 10.9895 | 11.0429 |
| 08/01/2018 | 11.0311 | 11.0311 | 10.9303 | 10.9716 |
| 08/02/2018 | 10.948 | 11.0844 | 10.4268 | 10.6638 |
| 08/05/2018 | 10.6638 | 10.6638 | 10.6104 | 10.6579 |
| 08/06/2018 | 10.6579 | 11.1969 | 10.6579 | 11.1377 |
| 08/07/2018 | 11.0844 | 11.1613 | 11.0014 | 11.0785 |
| 08/08/2018 | 10.9659 | 11.1318 | 10.948 | 11.0785 |
| 08/09/2018 | 10.948 | 11.1318 | 10.575 | 10.6695 |
| 08/12/2018 | 10.6222 | 10.6695 | 10.0714 | 10.4089 |
| 08/13/2018 | 10.4861 | 10.569 | 10.4268 | 10.5451 |
| 08/14/2018 | 10.723 | 10.723 | 10.3974 | 10.5156 |
| 08/15/2018 | 10.5451 | 10.5451 | 10.3674 | 10.4861 |
| 08/16/2018 | 10.5156 | 10.5156 | 10.4861 | 10.5156 |
| 08/19/2018 | 10.5156 | 10.6638 | 10.5156 | 10.6638 |
| 08/26/2018 | 10.6638 | 10.9126 | 10.6638 | 10.9126 |
| 08/27/2018 | 10.9303 | 10.96 | 10.8473 | 10.96 |
| 08/28/2018 | 10.96 | 10.9895 | 10.8653 | 10.96 |
| 08/30/2018 | 10.96 | 10.96 | 10.7824 | 10.9539 |
| 09/02/2018 | 10.8771 | 11.0191 | 10.8415 | 10.96 |
| 09/03/2018 | 10.9244 | 10.9303 | 10.7406 | 10.9303 |
| 09/04/2018 | 10.9007 | 10.9303 | 10.8534 | 10.9303 |
| 09/05/2018 | 10.9065 | 10.96 | 10.8355 | 10.96 |
| 09/06/2018 | 10.8473 | 10.9421 | 10.7526 | 10.806 |
| 09/09/2018 | 10.8179 | 10.8415 | 10.723 | 10.8295 |
| 09/10/2018 | 10.8355 | 10.8415 | 10.8355 | 10.8355 |
| 09/11/2018 | 10.8828 | 10.96 | 10.8473 | 10.8771 |
| 09/12/2018 | 10.9007 | 10.9303 | 10.8592 | 10.9007 |
| 09/13/2018 | 10.9007 | 10.9007 | 10.7824 | 10.8118 |
| 09/16/2018 | 10.8118 | 10.8415 | 10.6874 | 10.8118 |
| 09/17/2018 | 10.8118 | 10.9303 | 10.6045 | 10.9303 |
| 09/18/2018 | 10.9303 | 10.9776 | 10.7643 | 10.9421 |
| 09/19/2018 | 10.96 | 11.0667 | 10.806 | 10.806 |
| 09/20/2018 | 10.8355 | 11.1969 | 10.8118 | 11.1969 |
| 09/23/2018 | 11.1969 | 11.2501 | 10.9539 | 10.9659 |
| 09/24/2018 | 11.0369 | 11.0785 | 10.9007 | 11.0606 |
| 09/25/2018 | 11.0785 | 11.0785 | 10.7053 | 11.0133 |
| 09/26/2018 | 11.0191 | 11.0191 | 10.8947 | 10.9837 |
| 09/27/2018 | 10.8888 | 11.0191 | 10.8888 | 11.0191 |
| 09/30/2018 | 10.96 | 11.1377 | 10.9303 | 10.948 |
| 10/01/2018 | 11.0014 | 11.0191 | 10.7824 | 10.7824 |
| 10/02/2018 | 10.8118 | 10.96 | 10.7824 | 10.96 |
| 10/03/2018 | 10.9303 | 10.9539 | 10.7705 | 10.8653 |
| 10/04/2018 | 10.9007 | 10.9303 | 10.7824 | 10.8355 |
| 10/07/2018 | 10.8355 | 10.8355 | 10.7824 | 10.7939 |
| 10/08/2018 | 10.806 | 10.8415 | 10.634 | 10.634 |
| 10/09/2018 | 10.6638 | 10.7824 | 10.6402 | 10.6874 |
| 10/10/2018 | 10.6874 | 10.6874 | 10.6282 | 10.6282 |
| 10/11/2018 | 10.6638 | 10.6638 | 10.5451 | 10.6638 |
| 10/14/2018 | 10.6638 | 11.1969 | 10.6638 | 10.9007 |
| 10/15/2018 | 10.9007 | 10.9716 | 10.6695 | 10.8888 |
| 10/16/2018 | 10.8947 | 10.9716 | 10.7824 | 10.9716 |
| 10/17/2018 | 10.9539 | 11.1969 | 10.7526 | 11.0785 |
| 10/18/2018 | 11.2036 | 11.2036 | 10.6655 | 11.0346 |
| 10/21/2018 | 10.7716 | 10.9783 | 10.7092 | 10.7844 |
| 10/22/2018 | 10.703 | 10.9093 | 10.0143 | 10.1394 |
| 10/23/2018 | 10.3586 | 10.4839 | 10.1394 | 10.1394 |
| 10/24/2018 | 10.0896 | 10.1896 | 10.0332 | 10.177 |
| 10/25/2018 | 10.177 | 10.4212 | 10.1333 | 10.3836 |
| 10/29/2018 | 10.3901 | 10.4212 | 10.2647 | 10.2647 |
| 10/30/2018 | 10.4277 | 10.9533 | 10.2022 | 10.2022 |
| 10/31/2018 | 10.1394 | 10.3836 | 10.1394 | 10.3275 |
| 11/01/2018 | 10.44 | 10.44 | 10.171 | 10.3275 |
| 11/04/2018 | 10.3398 | 10.3398 | 10.171 | 10.2334 |
| 11/05/2018 | 10.1145 | 10.2144 | 10.0143 | 10.0143 |
| 11/06/2018 | 10.0143 | 10.2022 | 10.0143 | 10.1082 |
| 11/07/2018 | 10.0771 | 10.2772 | 10.0143 | 10.2334 |
| 11/08/2018 | 10.1082 | 10.2586 | 9.9518 | 10.1896 |
| 11/11/2018 | 10.1394 | 10.753 | 10.027 | 10.3148 |
| 11/12/2018 | 10.3212 | 10.3275 | 10.171 | 10.2647 |
| 11/13/2018 | 10.2647 | 10.3212 | 10.2647 | 10.2959 |
| 11/14/2018 | 10.2959 | 10.3525 | 10.2647 | 10.3398 |
| 11/15/2018 | 10.3398 | 10.7403 | 10.2022 | 10.3901 |
| 11/18/2018 | 10.3901 | 10.44 | 10.2022 | 10.44 |
| 11/19/2018 | 10.2959 | 10.6842 | 10.2647 | 10.3275 |
| 11/20/2018 | 10.3275 | 11.2662 | 10.1145 | 10.2144 |
| 11/21/2018 | 10.2647 | 10.3212 | 10.1272 | 10.3212 |
| 11/22/2018 | 10.3275 | 10.49 | 10.171 | 10.4839 |
| 11/25/2018 | 10.4714 | 10.5464 | 10.4526 | 10.5464 |
| 11/26/2018 | 10.5464 | 10.6405 | 10.515 | 10.6029 |
| 11/27/2018 | 10.6029 | 10.6214 | 10.4839 | 10.6089 |
| 11/28/2018 | 10.6214 | 10.7341 | 10.5777 | 10.7279 |
| 11/29/2018 | 10.6904 | 10.703 | 10.5777 | 10.6405 |
| 12/02/2018 | 10.7155 | 10.7155 | 10.5777 | 10.6965 |
| 12/03/2018 | 10.6214 | 10.703 | 10.3901 | 10.515 |
| 12/04/2018 | 10.4526 | 10.6842 | 10.4526 | 10.6405 |
| 12/05/2018 | 10.6904 | 10.6904 | 10.5276 | 10.6405 |
| 12/06/2018 | 10.6405 | 10.703 | 10.5777 | 10.703 |
| 12/09/2018 | 10.7092 | 11.1409 | 10.515 | 10.8156 |
| 12/10/2018 | 10.8093 | 10.8093 | 10.5464 | 10.753 |
| 12/11/2018 | 10.6655 | 10.7968 | 10.3901 | 10.4526 |
| 12/12/2018 | 10.4526 | 10.703 | 10.4024 | 10.6339 |
| 12/13/2018 | 10.7593 | 10.7593 | 10.3961 | 10.4149 |
| 12/16/2018 | 10.3901 | 10.4024 | 10.3335 | 10.3901 |
| 12/17/2018 | 10.3901 | 10.3901 | 10.3836 | 10.3901 |
| 12/18/2018 | 10.3836 | 10.3836 | 10.2835 | 10.3024 |
| 12/19/2018 | 10.3586 | 10.3961 | 10.0143 | 10.3901 |
| 12/20/2018 | 10.3901 | 10.3901 | 10.2022 | 10.3901 |
| 12/23/2018 | 10.3901 | 10.3901 | 10.1394 | 10.196 |
| 12/24/2018 | 10.2898 | 10.3836 | 10.1394 | 10.2022 |
| 12/25/2018 | 10.2334 | 10.2396 | 10.0771 | 10.1208 |
| 12/26/2018 | 10.171 | 10.171 | 10.0958 | 10.1333 |
| 12/27/2018 | 10.1458 | 10.2647 | 10.1458 | 10.2647 |
| 12/30/2018 | 10.2647 | 10.2647 | 10.2022 | 10.2461 |