AKMGY
AKMERKEZ GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
15:10:00
276.25 ₺
+8.000 (%+2.98)
Previous Close: 276.25·
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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 12.5392
CLOSE 12.5505
Low
LOW 9.5646
High
HIGH 17.2749
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 10.058 | 10.1134 | 9.9285 | 10.0457 |
| 01/02/2019 | 9.9285 | 9.9285 | 9.8666 | 9.9285 |
| 01/03/2019 | 9.9285 | 9.9285 | 9.7435 | 9.7991 |
| 01/06/2019 | 9.8666 | 9.8666 | 9.7681 | 9.8113 |
| 01/07/2019 | 9.8607 | 9.8607 | 9.8051 | 9.8607 |
| 01/08/2019 | 9.8543 | 9.8543 | 9.8051 | 9.8422 |
| 01/09/2019 | 9.8666 | 9.8666 | 9.7805 | 9.8666 |
| 01/10/2019 | 9.8607 | 9.8666 | 9.7926 | 9.8607 |
| 01/13/2019 | 9.8607 | 9.8666 | 9.8051 | 9.8666 |
| 01/14/2019 | 9.8666 | 9.8666 | 9.5646 | 9.8666 |
| 01/15/2019 | 9.7744 | 9.7744 | 9.62 | 9.6817 |
| 01/16/2019 | 9.6693 | 9.8666 | 9.6693 | 9.7805 |
| 01/17/2019 | 9.7744 | 9.8666 | 9.7065 | 9.8666 |
| 01/20/2019 | 9.8607 | 9.8607 | 9.7435 | 9.8051 |
| 01/21/2019 | 9.7805 | 9.8422 | 9.5646 | 9.8297 |
| 01/22/2019 | 9.8666 | 9.8666 | 9.7744 | 9.8607 |
| 01/23/2019 | 9.8666 | 9.8666 | 9.7744 | 9.8175 |
| 01/24/2019 | 9.8666 | 9.8666 | 9.7435 | 9.7744 |
| 01/27/2019 | 9.8607 | 9.8666 | 9.7312 | 9.8051 |
| 01/28/2019 | 9.836 | 9.8791 | 9.7867 | 9.8051 |
| 01/29/2019 | 9.8051 | 9.8731 | 9.7744 | 9.8666 |
| 01/30/2019 | 9.8666 | 9.8666 | 9.836 | 9.8607 |
| 01/31/2019 | 9.8666 | 9.8666 | 9.6264 | 9.8113 |
| 02/03/2019 | 9.836 | 10.1752 | 9.7991 | 9.9408 |
| 02/04/2019 | 9.8666 | 9.8666 | 9.7744 | 9.7744 |
| 02/05/2019 | 9.8607 | 9.8666 | 9.7744 | 9.8607 |
| 02/06/2019 | 9.7867 | 9.8607 | 9.7867 | 9.836 |
| 02/07/2019 | 9.8607 | 9.8607 | 9.7435 | 9.8051 |
| 02/10/2019 | 9.8483 | 9.8483 | 9.7435 | 9.8051 |
| 02/11/2019 | 9.8051 | 9.8483 | 9.8051 | 9.8297 |
| 02/12/2019 | 9.8297 | 9.8483 | 9.7496 | 9.7558 |
| 02/13/2019 | 9.8543 | 9.8543 | 9.7435 | 9.7926 |
| 02/14/2019 | 9.8051 | 9.8175 | 9.762 | 9.8175 |
| 02/17/2019 | 9.8175 | 9.8422 | 9.7744 | 9.8175 |
| 02/18/2019 | 9.7805 | 9.8666 | 9.7805 | 9.8666 |
| 02/19/2019 | 9.8666 | 9.8666 | 9.8297 | 9.8297 |
| 02/20/2019 | 9.8543 | 9.8543 | 9.8237 | 9.8237 |
| 02/21/2019 | 9.8666 | 9.8666 | 9.7867 | 9.8297 |
| 02/24/2019 | 9.8543 | 9.8731 | 9.8422 | 9.8666 |
| 02/25/2019 | 9.8666 | 9.8666 | 9.836 | 9.8607 |
| 02/26/2019 | 9.8607 | 9.8666 | 9.8113 | 9.8543 |
| 02/27/2019 | 9.8666 | 10.2676 | 9.8607 | 10.095 |
| 02/28/2019 | 10.1134 | 10.1134 | 9.8913 | 10.0147 |
| 03/03/2019 | 10.0518 | 10.6562 | 10.0085 | 10.36 |
| 03/04/2019 | 10.36 | 10.6316 | 10.2369 | 10.4712 |
| 03/05/2019 | 10.4836 | 10.5636 | 10.4218 | 10.4896 |
| 03/06/2019 | 10.4959 | 10.5205 | 10.3972 | 10.4466 |
| 03/07/2019 | 10.3972 | 10.4836 | 10.2059 | 10.354 |
| 03/10/2019 | 10.4155 | 10.4836 | 10.3293 | 10.4772 |
| 03/11/2019 | 10.3354 | 10.6376 | 10.3354 | 10.5452 |
| 03/12/2019 | 10.5698 | 10.5698 | 10.4218 | 10.5143 |
| 03/13/2019 | 10.5143 | 10.7302 | 10.3663 | 10.5452 |
| 03/14/2019 | 10.5389 | 10.6376 | 10.5019 | 10.6316 |
| 03/17/2019 | 10.5452 | 10.8535 | 10.5019 | 10.7364 |
| 03/18/2019 | 10.7425 | 11.9018 | 10.582 | 11.6429 |
| 03/19/2019 | 11.5935 | 11.6738 | 11.1186 | 11.1618 |
| 03/20/2019 | 11.1496 | 11.5626 | 10.9831 | 11.3469 |
| 03/21/2019 | 11.353 | 11.464 | 10.9767 | 11.1679 |
| 03/24/2019 | 11.2236 | 11.2358 | 10.7609 | 10.7609 |
| 03/25/2019 | 10.7795 | 11.2112 | 10.7609 | 10.8287 |
| 03/26/2019 | 10.9152 | 11.1001 | 10.3972 | 10.5698 |
| 03/27/2019 | 10.6439 | 10.9398 | 10.6254 | 10.8041 |
| 03/28/2019 | 10.8041 | 11.1001 | 10.6439 | 11.0756 |
| 03/31/2019 | 11.1001 | 11.2236 | 10.7609 | 10.9706 |
| 04/01/2019 | 11.0384 | 11.094 | 10.9767 | 11.0014 |
| 04/02/2019 | 11.094 | 11.094 | 10.9952 | 11.057 |
| 04/03/2019 | 11.057 | 11.094 | 11.0014 | 11.0694 |
| 04/04/2019 | 11.1001 | 11.1556 | 11.0694 | 11.1186 |
| 04/07/2019 | 11.1309 | 11.1309 | 11.0198 | 11.0694 |
| 04/08/2019 | 11.2236 | 11.2481 | 10.9767 | 11.1618 |
| 04/09/2019 | 11.1618 | 11.2236 | 11.0816 | 11.2173 |
| 04/10/2019 | 11.1926 | 11.1926 | 10.9892 | 11.1309 |
| 04/11/2019 | 11.1126 | 11.3469 | 11.0694 | 11.1556 |
| 04/14/2019 | 11.2542 | 11.2542 | 11.1001 | 11.1126 |
| 04/15/2019 | 11.1556 | 11.871 | 11.1186 | 11.2975 |
| 04/16/2019 | 11.3221 | 11.5317 | 10.6376 | 11.47 |
| 04/17/2019 | 11.4763 | 11.4763 | 10.9892 | 11.2851 |
| 04/18/2019 | 11.2542 | 11.4394 | 11.2542 | 11.4394 |
| 04/21/2019 | 11.3161 | 11.7168 | 11.3161 | 11.581 |
| 04/23/2019 | 11.8231 | 11.8231 | 11.254 | 11.6989 |
| 04/24/2019 | 11.6989 | 11.7449 | 11.4635 | 11.6989 |
| 04/25/2019 | 11.6989 | 11.6989 | 11.4765 | 11.5746 |
| 04/28/2019 | 11.6466 | 11.6793 | 11.4439 | 11.5484 |
| 04/29/2019 | 11.6139 | 12.7588 | 11.4503 | 12.5953 |
| 05/01/2019 | 12.674 | 12.7588 | 12 | 12.301 |
| 05/02/2019 | 12.288 | 12.7588 | 12.2027 | 12.4054 |
| 05/05/2019 | 12.3991 | 12.3991 | 12.1045 | 12.1569 |
| 05/06/2019 | 11.9934 | 12.4317 | 11.9803 | 12.4317 |
| 05/07/2019 | 12.4317 | 12.53 | 12.1504 | 12.4317 |
| 05/08/2019 | 12.4317 | 12.5626 | 12.1045 | 12.1504 |
| 05/09/2019 | 12.1504 | 12.3335 | 12.0458 | 12.3141 |
| 05/12/2019 | 12.3141 | 12.3141 | 11.7775 | 11.7775 |
| 05/13/2019 | 11.7645 | 12.1045 | 11.4503 | 11.8364 |
| 05/14/2019 | 11.8364 | 12.7131 | 11.4635 | 12.0981 |
| 05/15/2019 | 11.7972 | 12.3531 | 11.7775 | 12.1045 |
| 05/16/2019 | 11.8953 | 12.3335 | 11.7512 | 12.1045 |
| 05/19/2019 | 11.9344 | 12.3335 | 11.9344 | 11.9738 |
| 05/20/2019 | 12 | 12 | 11.9083 | 11.9869 |
| 05/21/2019 | 11.8231 | 12.1045 | 11.6006 | 12.0654 |
| 05/22/2019 | 12.0393 | 12.0588 | 11.7905 | 12.0458 |
| 05/23/2019 | 12.0458 | 12.0981 | 11.7775 | 12.0914 |
| 05/26/2019 | 12.0914 | 12.0914 | 11.8231 | 11.8231 |
| 05/27/2019 | 11.8887 | 11.9738 | 11.8887 | 11.9673 |
| 05/28/2019 | 11.9738 | 12.026 | 11.8298 | 11.9738 |
| 05/29/2019 | 11.9738 | 12.0914 | 11.9214 | 12.0785 |
| 05/30/2019 | 11.941 | 12.3335 | 11.3063 | 12.0718 |
| 06/02/2019 | 12.0393 | 12.0718 | 11.9344 | 12.0718 |
| 06/06/2019 | 12.026 | 12.026 | 11.8429 | 11.9607 |
| 06/09/2019 | 11.9607 | 12.2027 | 11.6793 | 12.1439 |
| 06/10/2019 | 11.9738 | 12.1308 | 11.8494 | 11.9214 |
| 06/11/2019 | 11.9607 | 12.0914 | 11.9149 | 12.0914 |
| 06/12/2019 | 12.0718 | 12.0718 | 11.8429 | 11.9083 |
| 06/13/2019 | 11.9738 | 12 | 11.8429 | 11.9673 |
| 06/16/2019 | 11.9673 | 12.1308 | 11.9083 | 12.1045 |
| 06/17/2019 | 12.0718 | 12.1045 | 12.0654 | 12.1045 |
| 06/18/2019 | 12.0458 | 12.1177 | 12.0393 | 12.1045 |
| 06/19/2019 | 12.0981 | 12.1701 | 12.0981 | 12.1045 |
| 06/20/2019 | 12.1374 | 12.2354 | 12.1045 | 12.1963 |
| 06/23/2019 | 12.2289 | 12.4317 | 12.0523 | 12.4317 |
| 06/24/2019 | 12.4317 | 12.53 | 12.1701 | 12.1701 |
| 06/25/2019 | 12.1701 | 12.2749 | 12.1701 | 12.1963 |
| 06/26/2019 | 12.301 | 12.5626 | 12.1177 | 12.3664 |
| 06/27/2019 | 12.1701 | 12.7524 | 12.1701 | 12.53 |
| 06/30/2019 | 12.3794 | 12.7588 | 12.2027 | 12.4188 |
| 07/01/2019 | 12.3926 | 12.6411 | 12.2749 | 12.3728 |
| 07/02/2019 | 12.4711 | 12.7588 | 12.4317 | 12.4317 |
| 07/03/2019 | 12.556 | 12.7131 | 12.53 | 12.5497 |
| 07/04/2019 | 12.6607 | 12.6673 | 12.53 | 12.53 |
| 07/07/2019 | 12.53 | 13.0861 | 12.4317 | 12.5626 |
| 07/08/2019 | 12.6021 | 12.6215 | 12.4317 | 12.4317 |
| 07/09/2019 | 12.5757 | 12.9879 | 12.2027 | 12.5887 |
| 07/10/2019 | 12.4383 | 12.5757 | 12.4383 | 12.5757 |
| 07/11/2019 | 12.5953 | 12.7588 | 12.4646 | 12.6935 |
| 07/15/2019 | 12.6868 | 12.7197 | 12.5102 | 12.6607 |
| 07/16/2019 | 12.6607 | 12.6935 | 12.5171 | 12.6215 |
| 07/17/2019 | 12.6215 | 12.6935 | 12.6215 | 12.6607 |
| 07/18/2019 | 12.7392 | 12.7524 | 12.5102 | 12.6543 |
| 07/21/2019 | 12.6673 | 12.7524 | 12.5102 | 12.6411 |
| 07/22/2019 | 12.6281 | 12.7197 | 12.615 | 12.7131 |
| 07/23/2019 | 12.674 | 12.7131 | 12.5691 | 12.5691 |
| 07/24/2019 | 12.5757 | 12.6804 | 12.5757 | 12.6543 |
| 07/25/2019 | 12.6478 | 12.6935 | 12.5626 | 12.6935 |
| 07/28/2019 | 12.6935 | 12.6935 | 12.4973 | 12.615 |
| 07/29/2019 | 12.615 | 12.6345 | 12.4317 | 12.6345 |
| 07/30/2019 | 12.6281 | 12.6543 | 12.4973 | 12.6478 |
| 07/31/2019 | 12.6478 | 12.6935 | 12.5497 | 12.615 |
| 08/01/2019 | 12.6281 | 12.6478 | 12.5691 | 12.5691 |
| 08/04/2019 | 12.556 | 12.7588 | 12.556 | 12.7524 |
| 08/05/2019 | 12.7458 | 12.7524 | 12.5953 | 12.7392 |
| 08/06/2019 | 12.7588 | 12.9224 | 12.615 | 12.7524 |
| 08/07/2019 | 12.5626 | 12.9224 | 12.5626 | 12.8111 |
| 08/08/2019 | 12.8179 | 12.9224 | 12.8179 | 12.8374 |
| 08/14/2019 | 12.8832 | 13.0861 | 12.7655 | 12.9224 |
| 08/15/2019 | 12.8111 | 13.1515 | 12.8111 | 12.9159 |
| 08/18/2019 | 13.0208 | 13.0992 | 12.9291 | 13.0665 |
| 08/19/2019 | 12.9554 | 13.0861 | 12.7588 | 13.073 |
| 08/20/2019 | 13.1515 | 13.4003 | 12.9879 | 12.9879 |
| 08/21/2019 | 12.9879 | 13.0861 | 12.9815 | 13.0861 |
| 08/22/2019 | 13.0861 | 13.0861 | 13.0599 | 13.0794 |
| 08/25/2019 | 13.0794 | 13.0861 | 12.9554 | 13.0794 |
| 08/26/2019 | 13.0861 | 13.4003 | 12.7851 | 13.0861 |
| 08/27/2019 | 13.2693 | 13.2693 | 13.0208 | 13.0208 |
| 08/28/2019 | 13.0074 | 13.0861 | 12.9224 | 13.073 |
| 09/01/2019 | 13.0794 | 13.0794 | 12.857 | 12.9291 |
| 09/02/2019 | 12.9224 | 13.0794 | 12.9224 | 13.0208 |
| 09/03/2019 | 13.0794 | 13.2171 | 13.0141 | 13.0794 |
| 09/04/2019 | 13.243 | 13.243 | 12.9815 | 13.1515 |
| 09/05/2019 | 13.1515 | 13.3478 | 13.0272 | 13.23 |
| 09/08/2019 | 13.243 | 13.3086 | 13.0208 | 13.2171 |
| 09/09/2019 | 13.2171 | 13.243 | 13.0861 | 13.2171 |
| 09/10/2019 | 13.2171 | 13.3216 | 13.0861 | 13.3216 |
| 09/11/2019 | 13.2171 | 13.3478 | 12.9554 | 13.2955 |
| 09/12/2019 | 13.2955 | 13.3086 | 13.1646 | 13.2955 |
| 09/15/2019 | 13.3478 | 13.3608 | 13.112 | 13.2171 |
| 09/16/2019 | 13.3478 | 13.3478 | 13.0861 | 13.2171 |
| 09/17/2019 | 13.2171 | 13.3216 | 13.1515 | 13.2824 |
| 09/18/2019 | 13.3086 | 13.3086 | 13.0861 | 13.2562 |
| 09/19/2019 | 13.2824 | 13.2955 | 13.112 | 13.2171 |
| 09/22/2019 | 13.2171 | 13.3086 | 13.1252 | 13.2824 |
| 09/23/2019 | 13.5897 | 13.5897 | 13.1801 | 13.3097 |
| 09/24/2019 | 13.3027 | 13.3234 | 13.1118 | 13.3165 |
| 09/25/2019 | 13.2345 | 13.2891 | 12.9819 | 13.2824 |
| 09/26/2019 | 13.2757 | 13.5418 | 13.0707 | 13.2824 |
| 09/29/2019 | 13.3848 | 13.3848 | 13.1801 | 13.3848 |
| 09/30/2019 | 13.3848 | 15.9797 | 13.3234 | 13.9311 |
| 10/01/2019 | 13.9311 | 15.9114 | 13.6578 | 14.1361 |
| 10/02/2019 | 14.1769 | 15.5701 | 14.1769 | 14.6277 |
| 10/03/2019 | 14.778 | 14.8871 | 14.1361 | 14.2453 |
| 10/06/2019 | 14.2998 | 14.8871 | 13.8492 | 13.8901 |
| 10/07/2019 | 14.0541 | 14.0541 | 13.7125 | 14.0268 |
| 10/08/2019 | 14.0404 | 14.1361 | 13.9583 | 13.9993 |
| 10/09/2019 | 13.9993 | 14.1223 | 13.6578 | 13.9583 |
| 10/10/2019 | 13.9858 | 15.3241 | 13.7672 | 14.0131 |
| 10/13/2019 | 13.8627 | 15.0236 | 13.6851 | 13.7945 |
| 10/14/2019 | 13.8627 | 14.3409 | 13.7261 | 13.9448 |
| 10/15/2019 | 13.9583 | 14.1088 | 13.7535 | 13.9719 |
| 10/16/2019 | 13.9719 | 13.9719 | 13.6578 | 13.8763 |
| 10/17/2019 | 13.9311 | 14.3409 | 13.9311 | 14.1769 |
| 10/20/2019 | 14.2041 | 14.3409 | 14.1223 | 14.2589 |
| 10/21/2019 | 14.2589 | 14.9965 | 14.1633 | 14.4774 |
| 10/22/2019 | 14.9669 | 14.9669 | 14.4773 | 14.6871 |
| 10/23/2019 | 14.4496 | 14.799 | 14.3933 | 14.7152 |
| 10/24/2019 | 14.6871 | 14.827 | 14.4773 | 14.7152 |
| 10/27/2019 | 14.8969 | 14.8969 | 14.6871 | 14.8969 |
| 10/29/2019 | 14.8969 | 15.1066 | 14.6593 | 14.743 |
| 10/30/2019 | 14.799 | 15.1066 | 14.3375 | 14.827 |
| 10/31/2019 | 14.827 | 14.827 | 14.6313 | 14.743 |
| 11/03/2019 | 14.827 | 14.827 | 14.6313 | 14.827 |
| 11/04/2019 | 14.827 | 14.827 | 14.5193 | 14.7852 |
| 11/05/2019 | 14.799 | 14.799 | 14.6172 | 14.7571 |
| 11/06/2019 | 14.6593 | 14.7571 | 14.6593 | 14.7152 |
| 11/07/2019 | 14.7852 | 14.827 | 14.5474 | 14.743 |
| 11/10/2019 | 14.7852 | 14.7852 | 14.5474 | 14.7152 |
| 11/11/2019 | 14.743 | 14.827 | 14.4074 | 14.6172 |
| 11/12/2019 | 14.603 | 14.7012 | 14.5474 | 14.5612 |
| 11/13/2019 | 14.5474 | 15.3586 | 14.5193 | 14.6313 |
| 11/14/2019 | 14.6453 | 15.1066 | 14.4913 | 14.6313 |
| 11/17/2019 | 14.6593 | 14.8969 | 14.6172 | 14.7571 |
| 11/18/2019 | 14.841 | 14.841 | 14.7012 | 14.8131 |
| 11/19/2019 | 14.8131 | 14.841 | 14.7012 | 14.7152 |
| 11/20/2019 | 14.743 | 15.3865 | 14.6871 | 15.0369 |
| 11/21/2019 | 15.3167 | 15.3167 | 14.925 | 15.1627 |
| 11/24/2019 | 15.1627 | 16.2258 | 15.1627 | 15.7361 |
| 11/25/2019 | 15.7502 | 16.1978 | 15.3865 | 15.6381 |
| 11/26/2019 | 16.0859 | 16.0859 | 15.6664 | 15.8622 |
| 11/27/2019 | 15.9321 | 16.4356 | 15.6523 | 15.8761 |
| 11/28/2019 | 15.974 | 16.072 | 15.6664 | 16.072 |
| 12/01/2019 | 16.0859 | 16.0859 | 15.5964 | 15.946 |
| 12/02/2019 | 15.946 | 16.156 | 15.8761 | 16.002 |
| 12/03/2019 | 16.002 | 16.1278 | 15.7502 | 16.0579 |
| 12/04/2019 | 16.0579 | 16.3937 | 15.9321 | 16.1839 |
| 12/05/2019 | 16.17 | 16.3658 | 16.0859 | 16.2258 |
| 12/08/2019 | 16.2399 | 16.2399 | 16.016 | 16.1001 |
| 12/09/2019 | 16.1001 | 16.2958 | 15.8201 | 15.8902 |
| 12/10/2019 | 15.9181 | 16.0859 | 15.8201 | 15.9879 |
| 12/11/2019 | 16.0859 | 16.2258 | 16.016 | 16.044 |
| 12/12/2019 | 16.044 | 17.135 | 16.016 | 16.4637 |
| 12/15/2019 | 16.8551 | 16.9673 | 16.2258 | 16.7015 |
| 12/16/2019 | 16.7852 | 16.9113 | 16.2539 | 16.5754 |
| 12/17/2019 | 16.4637 | 16.7713 | 16.1139 | 16.3377 |
| 12/18/2019 | 16.3517 | 16.4356 | 16.17 | 16.4356 |
| 12/19/2019 | 16.5056 | 16.5056 | 16.1978 | 16.3377 |
| 12/22/2019 | 16.3658 | 16.3658 | 16.17 | 16.3658 |
| 12/23/2019 | 16.3238 | 17.2749 | 16.2399 | 16.6734 |
| 12/24/2019 | 16.6734 | 17.121 | 16.3658 | 16.8551 |
| 12/25/2019 | 17.135 | 17.135 | 16.5196 | 16.5754 |
| 12/26/2019 | 16.5896 | 16.7713 | 16.4356 | 16.4637 |
| 12/29/2019 | 16.4637 | 16.6455 | 16.3937 | 16.6455 |
| 12/30/2019 | 16.6594 | 16.6594 | 16.4356 | 16.5615 |