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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 12.7268
CLOSE 12.7383
Low
LOW 9.7077
High
HIGH 17.5333
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 10.2085 | 10.2647 | 10.0771 | 10.196 |
| 01/02/2019 | 10.0771 | 10.0771 | 10.0143 | 10.0771 |
| 01/03/2019 | 10.0771 | 10.0771 | 9.8893 | 9.9457 |
| 01/06/2019 | 10.0143 | 10.0143 | 9.9142 | 9.9581 |
| 01/07/2019 | 10.0082 | 10.0082 | 9.9518 | 10.0082 |
| 01/08/2019 | 10.0018 | 10.0018 | 9.9518 | 9.9894 |
| 01/09/2019 | 10.0143 | 10.0143 | 9.9268 | 10.0143 |
| 01/10/2019 | 10.0082 | 10.0143 | 9.9391 | 10.0082 |
| 01/13/2019 | 10.0082 | 10.0143 | 9.9518 | 10.0143 |
| 01/14/2019 | 10.0143 | 10.0143 | 9.7077 | 10.0143 |
| 01/15/2019 | 9.9207 | 9.9207 | 9.764 | 9.8266 |
| 01/16/2019 | 9.814 | 10.0143 | 9.814 | 9.9268 |
| 01/17/2019 | 9.9207 | 10.0143 | 9.8517 | 10.0143 |
| 01/20/2019 | 10.0082 | 10.0082 | 9.8893 | 9.9518 |
| 01/21/2019 | 9.9268 | 9.9894 | 9.7077 | 9.9767 |
| 01/22/2019 | 10.0143 | 10.0143 | 9.9207 | 10.0082 |
| 01/23/2019 | 10.0143 | 10.0143 | 9.9207 | 9.9643 |
| 01/24/2019 | 10.0143 | 10.0143 | 9.8893 | 9.9207 |
| 01/27/2019 | 10.0082 | 10.0143 | 9.8768 | 9.9518 |
| 01/28/2019 | 9.9832 | 10.027 | 9.9331 | 9.9518 |
| 01/29/2019 | 9.9518 | 10.0208 | 9.9207 | 10.0143 |
| 01/30/2019 | 10.0143 | 10.0143 | 9.9832 | 10.0082 |
| 01/31/2019 | 10.0143 | 10.0143 | 9.7704 | 9.9581 |
| 02/03/2019 | 9.9832 | 10.3275 | 9.9457 | 10.0896 |
| 02/04/2019 | 10.0143 | 10.0143 | 9.9207 | 9.9207 |
| 02/05/2019 | 10.0082 | 10.0143 | 9.9207 | 10.0082 |
| 02/06/2019 | 9.9331 | 10.0082 | 9.9331 | 9.9832 |
| 02/07/2019 | 10.0082 | 10.0082 | 9.8893 | 9.9518 |
| 02/10/2019 | 9.9957 | 9.9957 | 9.8893 | 9.9518 |
| 02/11/2019 | 9.9518 | 9.9957 | 9.9518 | 9.9767 |
| 02/12/2019 | 9.9767 | 9.9957 | 9.8955 | 9.9018 |
| 02/13/2019 | 10.0018 | 10.0018 | 9.8893 | 9.9391 |
| 02/14/2019 | 9.9518 | 9.9643 | 9.9081 | 9.9643 |
| 02/17/2019 | 9.9643 | 9.9894 | 9.9207 | 9.9643 |
| 02/18/2019 | 9.9268 | 10.0143 | 9.9268 | 10.0143 |
| 02/19/2019 | 10.0143 | 10.0143 | 9.9767 | 9.9767 |
| 02/20/2019 | 10.0018 | 10.0018 | 9.9707 | 9.9707 |
| 02/21/2019 | 10.0143 | 10.0143 | 9.9331 | 9.9767 |
| 02/24/2019 | 10.0018 | 10.0208 | 9.9894 | 10.0143 |
| 02/25/2019 | 10.0143 | 10.0143 | 9.9832 | 10.0082 |
| 02/26/2019 | 10.0082 | 10.0143 | 9.9581 | 10.0018 |
| 02/27/2019 | 10.0143 | 10.4212 | 10.0082 | 10.2461 |
| 02/28/2019 | 10.2647 | 10.2647 | 10.0393 | 10.1645 |
| 03/03/2019 | 10.2022 | 10.8156 | 10.1583 | 10.515 |
| 03/04/2019 | 10.515 | 10.7906 | 10.3901 | 10.6279 |
| 03/05/2019 | 10.6405 | 10.7216 | 10.5777 | 10.6465 |
| 03/06/2019 | 10.653 | 10.6779 | 10.5527 | 10.6029 |
| 03/07/2019 | 10.5527 | 10.6405 | 10.3586 | 10.5089 |
| 03/10/2019 | 10.5713 | 10.6405 | 10.4839 | 10.6339 |
| 03/11/2019 | 10.49 | 10.7968 | 10.49 | 10.703 |
| 03/12/2019 | 10.7279 | 10.7279 | 10.5777 | 10.6716 |
| 03/13/2019 | 10.6716 | 10.8908 | 10.5214 | 10.703 |
| 03/14/2019 | 10.6965 | 10.7968 | 10.659 | 10.7906 |
| 03/17/2019 | 10.703 | 11.0159 | 10.659 | 10.897 |
| 03/18/2019 | 10.9033 | 12.0799 | 10.7403 | 11.8171 |
| 03/19/2019 | 11.767 | 11.8484 | 11.2849 | 11.3288 |
| 03/20/2019 | 11.3164 | 11.7356 | 11.1474 | 11.5167 |
| 03/21/2019 | 11.5228 | 11.6356 | 11.1409 | 11.335 |
| 03/24/2019 | 11.3915 | 11.4039 | 10.9219 | 10.9219 |
| 03/25/2019 | 10.9408 | 11.3789 | 10.9219 | 10.9907 |
| 03/26/2019 | 11.0785 | 11.2662 | 10.5527 | 10.7279 |
| 03/27/2019 | 10.8031 | 11.1034 | 10.7844 | 10.9658 |
| 03/28/2019 | 10.9658 | 11.2662 | 10.8031 | 11.2413 |
| 03/31/2019 | 11.2662 | 11.3915 | 10.9219 | 11.1347 |
| 04/01/2019 | 11.2036 | 11.2599 | 11.1409 | 11.166 |
| 04/02/2019 | 11.2599 | 11.2599 | 11.1597 | 11.2224 |
| 04/03/2019 | 11.2224 | 11.2599 | 11.166 | 11.235 |
| 04/04/2019 | 11.2662 | 11.3226 | 11.235 | 11.2849 |
| 04/07/2019 | 11.2974 | 11.2974 | 11.1847 | 11.235 |
| 04/08/2019 | 11.3915 | 11.4164 | 11.1409 | 11.3288 |
| 04/09/2019 | 11.3288 | 11.3915 | 11.2474 | 11.3851 |
| 04/10/2019 | 11.3601 | 11.3601 | 11.1536 | 11.2974 |
| 04/11/2019 | 11.2789 | 11.5167 | 11.235 | 11.3226 |
| 04/14/2019 | 11.4226 | 11.4226 | 11.2662 | 11.2789 |
| 04/15/2019 | 11.3226 | 12.0486 | 11.2849 | 11.4666 |
| 04/16/2019 | 11.4915 | 11.7042 | 10.7968 | 11.6416 |
| 04/17/2019 | 11.648 | 11.648 | 11.1536 | 11.454 |
| 04/18/2019 | 11.4226 | 11.6106 | 11.4226 | 11.6106 |
| 04/21/2019 | 11.4854 | 11.8921 | 11.4854 | 11.7543 |
| 04/23/2019 | 12 | 12 | 11.4224 | 11.8739 |
| 04/24/2019 | 11.8739 | 11.9206 | 11.635 | 11.8739 |
| 04/25/2019 | 11.8739 | 11.8739 | 11.6482 | 11.7478 |
| 04/28/2019 | 11.8208 | 11.854 | 11.6151 | 11.7212 |
| 04/29/2019 | 11.7876 | 12.9497 | 11.6216 | 12.7838 |
| 05/01/2019 | 12.8636 | 12.9497 | 12.1795 | 12.485 |
| 05/02/2019 | 12.4718 | 12.9497 | 12.3853 | 12.591 |
| 05/05/2019 | 12.5846 | 12.5846 | 12.2856 | 12.3388 |
| 05/06/2019 | 12.1729 | 12.6177 | 12.1595 | 12.6177 |
| 05/07/2019 | 12.6177 | 12.7174 | 12.3322 | 12.6177 |
| 05/08/2019 | 12.6177 | 12.7505 | 12.2856 | 12.3322 |
| 05/09/2019 | 12.3322 | 12.518 | 12.226 | 12.4983 |
| 05/12/2019 | 12.4983 | 12.4983 | 11.9537 | 11.9537 |
| 05/13/2019 | 11.9405 | 12.2856 | 11.6216 | 12.0135 |
| 05/14/2019 | 12.0135 | 12.9034 | 11.635 | 12.2791 |
| 05/15/2019 | 11.9737 | 12.5379 | 11.9537 | 12.2856 |
| 05/16/2019 | 12.0732 | 12.518 | 11.927 | 12.2856 |
| 05/19/2019 | 12.113 | 12.518 | 12.113 | 12.153 |
| 05/20/2019 | 12.1795 | 12.1795 | 12.0865 | 12.1662 |
| 05/21/2019 | 12 | 12.2856 | 11.7742 | 12.2459 |
| 05/22/2019 | 12.2194 | 12.2393 | 11.9669 | 12.226 |
| 05/23/2019 | 12.226 | 12.2791 | 11.9537 | 12.2723 |
| 05/26/2019 | 12.2723 | 12.2723 | 12 | 12 |
| 05/27/2019 | 12.0666 | 12.153 | 12.0666 | 12.1463 |
| 05/28/2019 | 12.153 | 12.206 | 12.0068 | 12.153 |
| 05/29/2019 | 12.153 | 12.2723 | 12.0998 | 12.2592 |
| 05/30/2019 | 12.1197 | 12.518 | 11.4755 | 12.2524 |
| 06/02/2019 | 12.2194 | 12.2524 | 12.113 | 12.2524 |
| 06/06/2019 | 12.206 | 12.206 | 12.0201 | 12.1397 |
| 06/09/2019 | 12.1397 | 12.3853 | 11.854 | 12.3256 |
| 06/10/2019 | 12.153 | 12.3123 | 12.0267 | 12.0998 |
| 06/11/2019 | 12.1397 | 12.2723 | 12.0931 | 12.2723 |
| 06/12/2019 | 12.2524 | 12.2524 | 12.0201 | 12.0865 |
| 06/13/2019 | 12.153 | 12.1795 | 12.0201 | 12.1463 |
| 06/16/2019 | 12.1463 | 12.3123 | 12.0865 | 12.2856 |
| 06/17/2019 | 12.2524 | 12.2856 | 12.2459 | 12.2856 |
| 06/18/2019 | 12.226 | 12.299 | 12.2194 | 12.2856 |
| 06/19/2019 | 12.2791 | 12.3522 | 12.2791 | 12.2856 |
| 06/20/2019 | 12.319 | 12.4185 | 12.2856 | 12.3787 |
| 06/23/2019 | 12.4118 | 12.6177 | 12.2326 | 12.6177 |
| 06/24/2019 | 12.6177 | 12.7174 | 12.3522 | 12.3522 |
| 06/25/2019 | 12.3522 | 12.4586 | 12.3522 | 12.3787 |
| 06/26/2019 | 12.485 | 12.7505 | 12.299 | 12.5514 |
| 06/27/2019 | 12.3522 | 12.9432 | 12.3522 | 12.7174 |
| 06/30/2019 | 12.5646 | 12.9497 | 12.3853 | 12.6046 |
| 07/01/2019 | 12.578 | 12.8303 | 12.4586 | 12.5579 |
| 07/02/2019 | 12.6577 | 12.9497 | 12.6177 | 12.6177 |
| 07/03/2019 | 12.7439 | 12.9034 | 12.7174 | 12.7374 |
| 07/04/2019 | 12.8502 | 12.8568 | 12.7174 | 12.7174 |
| 07/07/2019 | 12.7174 | 13.2819 | 12.6177 | 12.7505 |
| 07/08/2019 | 12.7906 | 12.8103 | 12.6177 | 12.6177 |
| 07/09/2019 | 12.7639 | 13.1822 | 12.3853 | 12.7771 |
| 07/10/2019 | 12.6244 | 12.7639 | 12.6244 | 12.7639 |
| 07/11/2019 | 12.7838 | 12.9497 | 12.651 | 12.8834 |
| 07/15/2019 | 12.8766 | 12.91 | 12.6974 | 12.8502 |
| 07/16/2019 | 12.8502 | 12.8834 | 12.7043 | 12.8103 |
| 07/17/2019 | 12.8103 | 12.8834 | 12.8103 | 12.8502 |
| 07/18/2019 | 12.9298 | 12.9432 | 12.6974 | 12.8436 |
| 07/21/2019 | 12.8568 | 12.9432 | 12.6974 | 12.8303 |
| 07/22/2019 | 12.8171 | 12.91 | 12.8037 | 12.9034 |
| 07/23/2019 | 12.8636 | 12.9034 | 12.7571 | 12.7571 |
| 07/24/2019 | 12.7639 | 12.8701 | 12.7639 | 12.8436 |
| 07/25/2019 | 12.837 | 12.8834 | 12.7505 | 12.8834 |
| 07/28/2019 | 12.8834 | 12.8834 | 12.6842 | 12.8037 |
| 07/29/2019 | 12.8037 | 12.8235 | 12.6177 | 12.8235 |
| 07/30/2019 | 12.8171 | 12.8436 | 12.6842 | 12.837 |
| 07/31/2019 | 12.837 | 12.8834 | 12.7374 | 12.8037 |
| 08/01/2019 | 12.8171 | 12.837 | 12.7571 | 12.7571 |
| 08/04/2019 | 12.7439 | 12.9497 | 12.7439 | 12.9432 |
| 08/05/2019 | 12.9365 | 12.9432 | 12.7838 | 12.9298 |
| 08/06/2019 | 12.9497 | 13.1157 | 12.8037 | 12.9432 |
| 08/07/2019 | 12.7505 | 13.1157 | 12.7505 | 13.0028 |
| 08/08/2019 | 13.0096 | 13.1157 | 13.0096 | 13.0295 |
| 08/14/2019 | 13.0759 | 13.2819 | 12.9565 | 13.1157 |
| 08/15/2019 | 13.0028 | 13.3482 | 13.0028 | 13.1091 |
| 08/18/2019 | 13.2156 | 13.2951 | 13.1226 | 13.262 |
| 08/19/2019 | 13.1492 | 13.2819 | 12.9497 | 13.2686 |
| 08/20/2019 | 13.3482 | 13.6008 | 13.1822 | 13.1822 |
| 08/21/2019 | 13.1822 | 13.2819 | 13.1758 | 13.2819 |
| 08/22/2019 | 13.2819 | 13.2819 | 13.2553 | 13.2751 |
| 08/25/2019 | 13.2751 | 13.2819 | 13.1492 | 13.2751 |
| 08/26/2019 | 13.2819 | 13.6008 | 12.9764 | 13.2819 |
| 08/27/2019 | 13.4678 | 13.4678 | 13.2156 | 13.2156 |
| 08/28/2019 | 13.202 | 13.2819 | 13.1157 | 13.2686 |
| 09/01/2019 | 13.2751 | 13.2751 | 13.0494 | 13.1226 |
| 09/02/2019 | 13.1157 | 13.2751 | 13.1157 | 13.2156 |
| 09/03/2019 | 13.2751 | 13.4148 | 13.2089 | 13.2751 |
| 09/04/2019 | 13.4412 | 13.4412 | 13.1758 | 13.3482 |
| 09/05/2019 | 13.3482 | 13.5475 | 13.2221 | 13.428 |
| 09/08/2019 | 13.4412 | 13.5077 | 13.2156 | 13.4148 |
| 09/09/2019 | 13.4148 | 13.4412 | 13.2819 | 13.4148 |
| 09/10/2019 | 13.4148 | 13.5209 | 13.2819 | 13.5209 |
| 09/11/2019 | 13.4148 | 13.5475 | 13.1492 | 13.4945 |
| 09/12/2019 | 13.4945 | 13.5077 | 13.3616 | 13.4945 |
| 09/15/2019 | 13.5475 | 13.5607 | 13.3082 | 13.4148 |
| 09/16/2019 | 13.5475 | 13.5475 | 13.2819 | 13.4148 |
| 09/17/2019 | 13.4148 | 13.5209 | 13.3482 | 13.4811 |
| 09/18/2019 | 13.5077 | 13.5077 | 13.2819 | 13.4545 |
| 09/19/2019 | 13.4811 | 13.4945 | 13.3082 | 13.4148 |
| 09/22/2019 | 13.4148 | 13.5077 | 13.3216 | 13.4811 |
| 09/23/2019 | 13.793 | 13.793 | 13.3773 | 13.5088 |
| 09/24/2019 | 13.5018 | 13.5227 | 13.3079 | 13.5157 |
| 09/25/2019 | 13.4325 | 13.4879 | 13.1762 | 13.4811 |
| 09/26/2019 | 13.4743 | 13.7445 | 13.2663 | 13.4811 |
| 09/29/2019 | 13.5851 | 13.5851 | 13.3773 | 13.5851 |
| 09/30/2019 | 13.5851 | 16.2188 | 13.5227 | 14.1395 |
| 10/01/2019 | 14.1395 | 16.1494 | 13.8622 | 14.3476 |
| 10/02/2019 | 14.389 | 15.803 | 14.389 | 14.8465 |
| 10/03/2019 | 14.9991 | 15.1099 | 14.3476 | 14.4584 |
| 10/06/2019 | 14.5138 | 15.1099 | 14.0564 | 14.098 |
| 10/07/2019 | 14.2644 | 14.2644 | 13.9177 | 14.2367 |
| 10/08/2019 | 14.2504 | 14.3476 | 14.1671 | 14.2088 |
| 10/09/2019 | 14.2088 | 14.3336 | 13.8622 | 14.1671 |
| 10/10/2019 | 14.195 | 15.5534 | 13.9732 | 14.2227 |
| 10/13/2019 | 14.0702 | 15.2484 | 13.8899 | 14.0009 |
| 10/14/2019 | 14.0702 | 14.5554 | 13.9314 | 14.1535 |
| 10/15/2019 | 14.1671 | 14.3199 | 13.9592 | 14.181 |
| 10/16/2019 | 14.181 | 14.181 | 13.8622 | 14.0839 |
| 10/17/2019 | 14.1395 | 14.5554 | 14.1395 | 14.389 |
| 10/20/2019 | 14.4166 | 14.5554 | 14.3336 | 14.4722 |
| 10/21/2019 | 14.4722 | 15.2209 | 14.3752 | 14.694 |
| 10/22/2019 | 15.1908 | 15.1908 | 14.6939 | 14.9068 |
| 10/23/2019 | 14.6658 | 15.0204 | 14.6086 | 14.9354 |
| 10/24/2019 | 14.9068 | 15.0488 | 14.6939 | 14.9354 |
| 10/27/2019 | 15.1198 | 15.1198 | 14.9068 | 15.1198 |
| 10/29/2019 | 15.1198 | 15.3327 | 14.8786 | 14.9636 |
| 10/30/2019 | 15.0204 | 15.3327 | 14.552 | 15.0488 |
| 10/31/2019 | 15.0488 | 15.0488 | 14.8502 | 14.9636 |
| 11/03/2019 | 15.0488 | 15.0488 | 14.8502 | 15.0488 |
| 11/04/2019 | 15.0488 | 15.0488 | 14.7366 | 15.0064 |
| 11/05/2019 | 15.0204 | 15.0204 | 14.8359 | 14.9779 |
| 11/06/2019 | 14.8786 | 14.9779 | 14.8786 | 14.9354 |
| 11/07/2019 | 15.0064 | 15.0488 | 14.765 | 14.9636 |
| 11/10/2019 | 15.0064 | 15.0064 | 14.765 | 14.9354 |
| 11/11/2019 | 14.9636 | 15.0488 | 14.623 | 14.8359 |
| 11/12/2019 | 14.8215 | 14.9212 | 14.765 | 14.7791 |
| 11/13/2019 | 14.765 | 15.5883 | 14.7366 | 14.8502 |
| 11/14/2019 | 14.8644 | 15.3327 | 14.7081 | 14.8502 |
| 11/17/2019 | 14.8786 | 15.1198 | 14.8359 | 14.9779 |
| 11/18/2019 | 15.063 | 15.063 | 14.9212 | 15.0348 |
| 11/19/2019 | 15.0348 | 15.063 | 14.9212 | 14.9354 |
| 11/20/2019 | 14.9636 | 15.6167 | 14.9068 | 15.2619 |
| 11/21/2019 | 15.5458 | 15.5458 | 15.1483 | 15.3896 |
| 11/24/2019 | 15.3896 | 16.4686 | 15.3896 | 15.9716 |
| 11/25/2019 | 15.9859 | 16.4401 | 15.6167 | 15.8721 |
| 11/26/2019 | 16.3266 | 16.3266 | 15.9008 | 16.0995 |
| 11/27/2019 | 16.1705 | 16.6815 | 15.8864 | 16.1136 |
| 11/28/2019 | 16.213 | 16.3125 | 15.9008 | 16.3125 |
| 12/01/2019 | 16.3266 | 16.3266 | 15.8298 | 16.1846 |
| 12/02/2019 | 16.1846 | 16.3977 | 16.1136 | 16.2414 |
| 12/03/2019 | 16.2414 | 16.3691 | 15.9859 | 16.2981 |
| 12/04/2019 | 16.2981 | 16.6389 | 16.1705 | 16.4261 |
| 12/05/2019 | 16.4119 | 16.6107 | 16.3266 | 16.4686 |
| 12/08/2019 | 16.4829 | 16.4829 | 16.2556 | 16.3409 |
| 12/09/2019 | 16.3409 | 16.5396 | 16.0568 | 16.128 |
| 12/10/2019 | 16.1563 | 16.3266 | 16.0568 | 16.2271 |
| 12/11/2019 | 16.3266 | 16.4686 | 16.2556 | 16.2841 |
| 12/12/2019 | 16.2841 | 17.3913 | 16.2556 | 16.71 |
| 12/15/2019 | 17.1073 | 17.2212 | 16.4686 | 16.9514 |
| 12/16/2019 | 17.0363 | 17.1643 | 16.4971 | 16.8234 |
| 12/17/2019 | 16.71 | 17.0223 | 16.355 | 16.5822 |
| 12/18/2019 | 16.5963 | 16.6815 | 16.4119 | 16.6815 |
| 12/19/2019 | 16.7525 | 16.7525 | 16.4401 | 16.5822 |
| 12/22/2019 | 16.6107 | 16.6107 | 16.4119 | 16.6107 |
| 12/23/2019 | 16.568 | 17.5333 | 16.4829 | 16.9229 |
| 12/24/2019 | 16.9229 | 17.3772 | 16.6107 | 17.1073 |
| 12/25/2019 | 17.3913 | 17.3913 | 16.7668 | 16.8234 |
| 12/26/2019 | 16.8378 | 17.0223 | 16.6815 | 16.71 |
| 12/29/2019 | 16.71 | 16.8945 | 16.6389 | 16.8945 |
| 12/30/2019 | 16.9087 | 16.9087 | 16.6815 | 16.8093 |