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
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 36.0785
CLOSE 36.0369
Low
LOW 27.4282
High
HIGH 59.4735
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 48.9718 | 50.9308 | 47.9001 | 50.1176 |
| 01/04/2021 | 50.2656 | 55.1072 | 48.6393 | 55.1072 |
| 01/05/2021 | 55.4566 | 56.5352 | 51.4768 | 51.8487 |
| 01/06/2021 | 51.8487 | 52.6299 | 49.6914 | 49.7659 |
| 01/07/2021 | 49.7659 | 49.8401 | 47.4598 | 47.7945 |
| 01/10/2021 | 47.7202 | 48.5755 | 46.1579 | 46.6787 |
| 01/11/2021 | 46.7159 | 48.0922 | 46.4555 | 46.8276 |
| 01/12/2021 | 47.7202 | 50.7329 | 46.6414 | 48.65 |
| 01/13/2021 | 48.8732 | 49.4683 | 45.8231 | 47.0506 |
| 01/14/2021 | 47.125 | 47.5341 | 46.344 | 46.7903 |
| 01/17/2021 | 47.1995 | 49.0963 | 46.1209 | 47.5341 |
| 01/18/2021 | 47.9805 | 51.7744 | 47.5714 | 50.0634 |
| 01/19/2021 | 50.9561 | 53.0389 | 50.5469 | 52.3323 |
| 01/20/2021 | 52.8158 | 53.5597 | 50.4354 | 50.5841 |
| 01/21/2021 | 50.5841 | 51.5512 | 49.4311 | 50.5097 |
| 01/24/2021 | 50.9561 | 53.9687 | 50.6213 | 52.9645 |
| 01/25/2021 | 52.9645 | 53.225 | 50.7329 | 50.8817 |
| 01/26/2021 | 51.3279 | 51.6255 | 46.8647 | 47.2366 |
| 01/27/2021 | 47.0877 | 48.278 | 45.005 | 47.9805 |
| 01/28/2021 | 46.8647 | 49.0963 | 46.4927 | 47.4226 |
| 01/31/2021 | 47.5714 | 49.208 | 46.7903 | 47.9434 |
| 02/01/2021 | 48.0177 | 50.4727 | 47.9063 | 50.2122 |
| 02/02/2021 | 50.2492 | 51.1791 | 48.9476 | 49.4683 |
| 02/03/2021 | 49.4683 | 49.9517 | 48.7988 | 49.0221 |
| 02/04/2021 | 49.6172 | 51.4768 | 48.7244 | 48.9476 |
| 02/07/2021 | 49.9889 | 51.2536 | 49.4683 | 49.8401 |
| 02/08/2021 | 49.9889 | 51.2536 | 48.7616 | 49.5054 |
| 02/09/2021 | 49.8401 | 50.2122 | 49.1708 | 49.5426 |
| 02/10/2021 | 49.6172 | 53.1505 | 49.0963 | 50.5469 |
| 02/11/2021 | 50.5841 | 55.568 | 50.5841 | 52.9645 |
| 02/14/2021 | 53.5968 | 57.9486 | 53.5968 | 56.5352 |
| 02/15/2021 | 58.0229 | 59.4735 | 53.2622 | 54.3035 |
| 02/16/2021 | 54.8243 | 55.1217 | 52.1091 | 52.1464 |
| 02/17/2021 | 52.2206 | 53.9687 | 51.1791 | 51.5884 |
| 02/18/2021 | 51.6255 | 52.7786 | 50.9933 | 51.5512 |
| 02/21/2021 | 52.295 | 52.7042 | 49.6914 | 50.361 |
| 02/22/2021 | 50.9561 | 50.9561 | 46.1209 | 47.4598 |
| 02/23/2021 | 47.4598 | 48.6128 | 45.2653 | 46.4555 |
| 02/24/2021 | 47.1995 | 48.5755 | 43.9264 | 45.7859 |
| 02/25/2021 | 44.1867 | 46.1209 | 42.0295 | 45.005 |
| 02/28/2021 | 45.7488 | 47.3853 | 45.2281 | 46.8647 |
| 03/01/2021 | 47.2366 | 47.6086 | 45.7488 | 46.1209 |
| 03/02/2021 | 46.1209 | 46.5671 | 44.6701 | 44.9304 |
| 03/03/2021 | 45.1539 | 45.3769 | 42.9221 | 44.5215 |
| 03/04/2021 | 44.3727 | 45.2653 | 43.5916 | 45.2653 |
| 03/07/2021 | 45.3769 | 46.2697 | 44.7447 | 45.2281 |
| 03/08/2021 | 45.0793 | 45.3769 | 43.4055 | 44.3355 |
| 03/09/2021 | 43.5916 | 44.7073 | 42.8105 | 43.8892 |
| 03/10/2021 | 43.5916 | 44.7073 | 43.108 | 44.5587 |
| 03/11/2021 | 43.7403 | 43.7403 | 42.4758 | 43.2197 |
| 03/14/2021 | 42.9592 | 43.8147 | 41.546 | 42.8849 |
| 03/15/2021 | 43.0337 | 46.4927 | 42.4013 | 44.3355 |
| 03/16/2021 | 44.0379 | 45.2281 | 42.6616 | 43.108 |
| 03/17/2021 | 42.7735 | 46.0464 | 42.7362 | 44.5959 |
| 03/18/2021 | 44.5587 | 44.5959 | 41.955 | 41.955 |
| 03/21/2021 | 38.3473 | 40.5044 | 37.7893 | 37.7893 |
| 03/22/2021 | 36.4503 | 40.5044 | 34.6651 | 38.6821 |
| 03/23/2021 | 38.6821 | 41.0623 | 38.6821 | 40.393 |
| 03/24/2021 | 40.9509 | 42.9965 | 40.5416 | 41.5088 |
| 03/25/2021 | 42.0295 | 42.6989 | 40.0212 | 40.7649 |
| 03/28/2021 | 40.7649 | 41.8435 | 40.1326 | 40.1698 |
| 03/29/2021 | 40.5416 | 40.5416 | 38.1612 | 39.5002 |
| 03/30/2021 | 39.5374 | 39.8722 | 38.8307 | 38.9797 |
| 03/31/2021 | 39.277 | 39.277 | 38.3473 | 39.0539 |
| 04/01/2021 | 39.0539 | 39.5747 | 38.496 | 39.1284 |
| 04/04/2021 | 39.1284 | 39.1284 | 38.4588 | 38.5332 |
| 04/05/2021 | 38.6821 | 38.7564 | 38.0868 | 38.1612 |
| 04/06/2021 | 38.5332 | 38.6075 | 37.5289 | 38.6075 |
| 04/07/2021 | 38.6075 | 38.6821 | 37.7893 | 38.5332 |
| 04/08/2021 | 38.5332 | 38.5332 | 36.7331 | 36.8221 |
| 04/11/2021 | 36.7479 | 37.1199 | 34.9627 | 35.2453 |
| 04/12/2021 | 35.3642 | 36.0187 | 32.5821 | 33.7424 |
| 04/13/2021 | 33.7575 | 37.0454 | 33.7575 | 36.4205 |
| 04/14/2021 | 36.004 | 36.4354 | 34.2188 | 35.1411 |
| 04/15/2021 | 35.1411 | 38.1612 | 34.2188 | 37.1941 |
| 04/18/2021 | 37.4174 | 37.4174 | 35.3345 | 35.6915 |
| 04/19/2021 | 36.8519 | 36.8519 | 34.2188 | 34.7245 |
| 04/20/2021 | 34.2931 | 34.6948 | 31.2729 | 32.5674 |
| 04/21/2021 | 32.7606 | 34.3228 | 29.3238 | 34.3228 |
| 04/25/2021 | 31.8607 | 36.1712 | 30.9864 | 36.1712 |
| 04/26/2021 | 36.1712 | 39.6534 | 34.5145 | 39.6534 |
| 04/27/2021 | 39.1165 | 39.6151 | 37.1991 | 38.7713 |
| 04/28/2021 | 38.3494 | 38.7713 | 36.432 | 37.6132 |
| 04/29/2021 | 33.9162 | 37.5825 | 33.9162 | 36.8001 |
| 05/02/2021 | 36.662 | 37.5825 | 36.1098 | 36.7541 |
| 05/03/2021 | 36.7541 | 37.1069 | 36.0794 | 36.34 |
| 05/04/2021 | 36.34 | 36.34 | 35.3582 | 35.9257 |
| 05/05/2021 | 35.9257 | 36.432 | 34.8827 | 35.481 |
| 05/06/2021 | 35.481 | 39.0013 | 35.2968 | 36.7388 |
| 05/09/2021 | 36.7541 | 36.7541 | 35.3274 | 36.0794 |
| 05/10/2021 | 35.6803 | 35.8798 | 34.9747 | 35.6342 |
| 05/11/2021 | 35.6342 | 36.0794 | 35.2816 | 35.5883 |
| 05/16/2021 | 36.7541 | 36.7541 | 35.5883 | 35.6037 |
| 05/17/2021 | 35.6342 | 35.9565 | 34.9747 | 35.3582 |
| 05/19/2021 | 35.2048 | 35.2816 | 34.3152 | 34.3152 |
| 05/20/2021 | 34.3152 | 34.8827 | 34.2999 | 34.8827 |
| 05/23/2021 | 34.9747 | 35.2661 | 33.3641 | 34.2537 |
| 05/24/2021 | 34.2537 | 34.269 | 32.2135 | 32.2135 |
| 05/25/2021 | 32.2135 | 35.4349 | 31.4619 | 32.8272 |
| 05/26/2021 | 32.8272 | 32.8272 | 31.9068 | 32.459 |
| 05/27/2021 | 32.1368 | 32.1368 | 31.0938 | 31.8913 |
| 05/30/2021 | 31.1551 | 31.8148 | 30.9556 | 31.4311 |
| 05/31/2021 | 31.0632 | 32.1062 | 30.7716 | 30.971 |
| 06/01/2021 | 30.971 | 31.7533 | 30.8177 | 31.1551 |
| 06/02/2021 | 30.9098 | 32.2442 | 30.8329 | 31.9988 |
| 06/03/2021 | 31.9988 | 32.9652 | 31.2931 | 32.8272 |
| 06/06/2021 | 32.8272 | 35.7569 | 32.8272 | 34.4378 |
| 06/07/2021 | 34.0851 | 34.7907 | 33.7935 | 34.2845 |
| 06/08/2021 | 34.2845 | 34.5759 | 32.9958 | 33.5788 |
| 06/09/2021 | 33.5788 | 34.3612 | 32.9039 | 33.7321 |
| 06/10/2021 | 33.7168 | 34.269 | 33.1646 | 33.5788 |
| 06/13/2021 | 34.5145 | 35.2048 | 33.5788 | 33.9776 |
| 06/14/2021 | 34.5145 | 34.8673 | 32.6277 | 33.2566 |
| 06/15/2021 | 32.9805 | 33.18 | 31.4773 | 31.5999 |
| 06/16/2021 | 31.4465 | 32.597 | 31.3545 | 31.9068 |
| 06/17/2021 | 31.7993 | 32.7504 | 31.4006 | 32.2135 |
| 06/20/2021 | 31.9068 | 32.2135 | 31.0632 | 31.3392 |
| 06/21/2021 | 31.6613 | 31.8148 | 31.0478 | 31.5539 |
| 06/22/2021 | 31.5847 | 32.9805 | 31.4465 | 32.3516 |
| 06/23/2021 | 32.2749 | 32.7504 | 31.83 | 32.2902 |
| 06/24/2021 | 32.2749 | 33.7477 | 31.8455 | 32.9805 |
| 06/27/2021 | 32.9805 | 32.9805 | 31.8607 | 31.8607 |
| 06/28/2021 | 31.6153 | 32.3516 | 30.6948 | 31.7533 |
| 06/29/2021 | 31.7533 | 31.7533 | 31.0017 | 31.4311 |
| 06/30/2021 | 31.4465 | 31.8607 | 31.4006 | 31.7687 |
| 07/01/2021 | 31.5999 | 32.0142 | 31.3852 | 31.9068 |
| 07/04/2021 | 31.9836 | 32.3669 | 31.9836 | 32.3362 |
| 07/05/2021 | 32.3362 | 32.9805 | 31.0323 | 32.551 |
| 07/06/2021 | 31.4773 | 32.5203 | 31.4773 | 32.0756 |
| 07/07/2021 | 31.9068 | 32.0601 | 30.6948 | 31.4773 |
| 07/08/2021 | 31.4158 | 31.6613 | 31.1398 | 31.5232 |
| 07/11/2021 | 31.2166 | 31.7533 | 29.6979 | 30.5261 |
| 07/12/2021 | 30.3727 | 30.6642 | 29.4677 | 29.7591 |
| 07/13/2021 | 29.7439 | 30.4648 | 28.8541 | 29.9126 |
| 07/15/2021 | 30.0659 | 31.0478 | 29.6979 | 30.9404 |
| 07/18/2021 | 30.6796 | 32.9805 | 30.6642 | 31.6613 |
| 07/25/2021 | 31.0171 | 31.3238 | 29.6058 | 30.6642 |
| 07/26/2021 | 30.6796 | 30.6796 | 30.0507 | 30.2808 |
| 07/27/2021 | 30.2808 | 30.971 | 29.9279 | 30.1273 |
| 07/28/2021 | 30.2961 | 31.0478 | 30.1273 | 30.6029 |
| 07/29/2021 | 30.5721 | 30.6642 | 30.3116 | 30.6029 |
| 08/01/2021 | 30.6796 | 30.7563 | 30.2654 | 30.4496 |
| 08/02/2021 | 30.5568 | 30.6796 | 30.3116 | 30.5721 |
| 08/03/2021 | 30.6796 | 30.8023 | 30.3727 | 30.6029 |
| 08/04/2021 | 30.6183 | 30.925 | 30.4496 | 30.649 |
| 08/05/2021 | 30.6796 | 31.3392 | 30.5109 | 30.7256 |
| 08/08/2021 | 30.7256 | 30.9864 | 30.3573 | 30.6948 |
| 08/09/2021 | 30.6948 | 31.0478 | 30.5261 | 30.6029 |
| 08/10/2021 | 30.649 | 30.649 | 30.0966 | 30.1581 |
| 08/11/2021 | 29.5291 | 30.4496 | 29.5291 | 30.2808 |
| 08/12/2021 | 29.9126 | 30.971 | 29.9126 | 30.3573 |
| 08/15/2021 | 30.3573 | 30.6642 | 29.5137 | 30.1428 |
| 08/16/2021 | 30.0507 | 30.0507 | 29.7131 | 29.8971 |
| 08/17/2021 | 29.8971 | 30.1428 | 29.7285 | 29.8205 |
| 08/18/2021 | 29.9126 | 30.7563 | 29.3757 | 30.6642 |
| 08/19/2021 | 30.6796 | 30.7563 | 30.1121 | 30.3727 |
| 08/22/2021 | 30.3727 | 30.6796 | 30.3116 | 30.4034 |
| 08/23/2021 | 30.6823 | 30.8373 | 30.2175 | 30.7441 |
| 08/24/2021 | 30.7441 | 30.7597 | 30.1398 | 30.1398 |
| 08/25/2021 | 30.1088 | 30.2328 | 29.83 | 29.83 |
| 08/26/2021 | 30.171 | 30.171 | 29.4271 | 29.768 |
| 08/30/2021 | 29.768 | 30.1088 | 29.5975 | 30.0315 |
| 08/31/2021 | 29.8456 | 30.1864 | 29.83 | 29.923 |
| 09/01/2021 | 30.078 | 30.1244 | 29.83 | 30.078 |
| 09/02/2021 | 30.078 | 30.9457 | 29.768 | 30.8836 |
| 09/05/2021 | 31.0851 | 32.9446 | 31.0851 | 32.4178 |
| 09/06/2021 | 32.4178 | 32.5418 | 31.4106 | 31.767 |
| 09/07/2021 | 31.767 | 31.767 | 30.6978 | 30.8836 |
| 09/08/2021 | 30.9921 | 30.9921 | 30.3724 | 30.7441 |
| 09/09/2021 | 30.8992 | 30.9148 | 30.2639 | 30.6823 |
| 09/12/2021 | 30.6823 | 30.6823 | 30.2328 | 30.295 |
| 09/13/2021 | 30.295 | 30.5893 | 29.9074 | 30.2328 |
| 09/14/2021 | 30.2175 | 30.5739 | 29.9849 | 29.9849 |
| 09/15/2021 | 30.2175 | 30.3724 | 29.9384 | 29.9694 |
| 09/16/2021 | 29.9694 | 30.1398 | 29.5511 | 29.6131 |
| 09/19/2021 | 29.458 | 29.6131 | 28.7142 | 28.7763 |
| 09/20/2021 | 29.0553 | 29.2257 | 28.6677 | 28.7917 |
| 09/21/2021 | 29.0553 | 29.2722 | 28.6057 | 28.9932 |
| 09/22/2021 | 28.9932 | 29.2411 | 28.6524 | 28.7298 |
| 09/23/2021 | 28.7142 | 29.0397 | 28.6214 | 28.7453 |
| 09/26/2021 | 28.7453 | 29.0553 | 27.4901 | 28.5593 |
| 09/27/2021 | 28.544 | 29.1016 | 28.1409 | 28.6524 |
| 09/28/2021 | 28.3268 | 28.7453 | 28.1254 | 28.296 |
| 09/29/2021 | 28.4974 | 28.5283 | 27.9239 | 28.5129 |
| 09/30/2021 | 28.2804 | 28.4662 | 27.8931 | 28.2185 |
| 10/03/2021 | 28.2185 | 28.6524 | 28.048 | 28.5749 |
| 10/04/2021 | 28.6524 | 28.6524 | 28.048 | 28.544 |
| 10/05/2021 | 28.5283 | 28.5283 | 28.0633 | 28.3579 |
| 10/06/2021 | 28.4662 | 29.2566 | 28.3114 | 28.6057 |
| 10/07/2021 | 29.0087 | 29.0087 | 28.2029 | 28.4044 |
| 10/10/2021 | 28.4353 | 28.544 | 28.0633 | 28.4662 |
| 10/11/2021 | 28.4662 | 28.4662 | 27.8931 | 28.0944 |
| 10/12/2021 | 28.048 | 28.2029 | 27.8775 | 27.9548 |
| 10/13/2021 | 27.8931 | 28.017 | 27.676 | 27.8931 |
| 10/14/2021 | 27.8931 | 28.2804 | 27.4282 | 27.8155 |
| 10/17/2021 | 27.8931 | 28.017 | 27.738 | 28.017 |
| 10/18/2021 | 28.017 | 28.544 | 27.8775 | 28.4044 |
| 10/19/2021 | 28.4508 | 28.4662 | 28.048 | 28.2029 |
| 10/20/2021 | 28.2029 | 28.3888 | 27.9859 | 28.2029 |
| 10/21/2021 | 28.2029 | 28.3268 | 28.0325 | 28.2339 |
| 10/24/2021 | 28.2029 | 28.3888 | 28.048 | 28.2185 |
| 10/25/2021 | 28.3579 | 31.0387 | 28.1409 | 31.0387 |
| 10/26/2021 | 30.9921 | 30.9921 | 29.458 | 29.83 |
| 10/27/2021 | 30.016 | 30.016 | 29.2877 | 29.83 |
| 10/31/2021 | 29.8608 | 29.8608 | 28.9932 | 29.2566 |
| 11/01/2021 | 29.21 | 29.5201 | 28.8227 | 28.8848 |
| 11/02/2021 | 29.2722 | 29.2722 | 28.0944 | 28.3888 |
| 11/03/2021 | 28.6677 | 30.2019 | 28.4353 | 29.4891 |
| 11/04/2021 | 29.2722 | 30.1398 | 29.0087 | 30.1398 |
| 11/07/2021 | 30.0624 | 30.2175 | 29.8456 | 30.0003 |
| 11/08/2021 | 29.458 | 29.9849 | 29.21 | 29.3341 |
| 11/09/2021 | 29.4426 | 29.7525 | 29.0707 | 29.6441 |
| 11/10/2021 | 29.4426 | 30.8217 | 29.21 | 29.9384 |
| 11/11/2021 | 30.2793 | 30.8992 | 29.7525 | 30.8373 |
| 11/14/2021 | 30.8836 | 31.6121 | 30.4965 | 30.4965 |
| 11/15/2021 | 30.8682 | 30.8992 | 29.6749 | 29.9384 |
| 11/16/2021 | 30.2594 | 30.2594 | 29.993 | 30.1654 |
| 11/17/2021 | 30.1654 | 30.4944 | 30.0245 | 30.4944 |
| 11/18/2021 | 30.3847 | 30.7136 | 29.9148 | 30.3221 |
| 11/21/2021 | 30.3534 | 31.7004 | 30.3534 | 31.6219 |
| 11/22/2021 | 31.6064 | 31.6064 | 30.557 | 30.8703 |
| 11/23/2021 | 30.8703 | 32.0292 | 30.8703 | 31.5593 |
| 11/24/2021 | 31.5593 | 31.5593 | 31.3244 | 31.3401 |
| 11/25/2021 | 31.4027 | 31.4968 | 31.0426 | 31.0426 |
| 11/28/2021 | 31.0426 | 31.0426 | 30.2281 | 30.6196 |
| 11/29/2021 | 30.6196 | 31.1678 | 30.3847 | 31.0113 |
| 11/30/2021 | 31.0582 | 34.0654 | 31.0582 | 33.0943 |
| 12/01/2021 | 33.0943 | 35.9134 | 32.1859 | 34.3472 |
| 12/02/2021 | 34.3472 | 35.0834 | 33.8618 | 33.9242 |
| 12/05/2021 | 33.9242 | 35.8665 | 33.9242 | 35.4905 |
| 12/06/2021 | 35.3182 | 35.3966 | 34.1435 | 35.005 |
| 12/07/2021 | 35.005 | 35.4905 | 34.6135 | 35.0207 |
| 12/08/2021 | 35.146 | 36.446 | 34.7388 | 36.1954 |
| 12/09/2021 | 36.3362 | 39.7821 | 35.8665 | 39.7821 |
| 12/12/2021 | 39.9385 | 43.7368 | 39.8603 | 43.6192 |
| 12/13/2021 | 43.0711 | 46.5559 | 41.1133 | 43.1494 |
| 12/14/2021 | 42.288 | 42.7577 | 40.2518 | 41.7398 |
| 12/15/2021 | 41.8965 | 42.288 | 40.3302 | 41.5048 |
| 12/16/2021 | 41.5048 | 42.4838 | 37.3543 | 37.3543 |
| 12/19/2021 | 33.6267 | 37.0098 | 33.6267 | 34.7388 |
| 12/20/2021 | 36.9629 | 37.3856 | 33.8147 | 34.2688 |
| 12/21/2021 | 34.2533 | 35.7412 | 33.8773 | 34.8955 |
| 12/22/2021 | 34.8955 | 35.7255 | 34.2688 | 34.3003 |
| 12/23/2021 | 34.4569 | 35.0521 | 34.3159 | 34.6604 |
| 12/26/2021 | 34.7233 | 35.2399 | 34.3159 | 34.9737 |
| 12/27/2021 | 34.9737 | 34.9737 | 33.4075 | 34.0967 |
| 12/28/2021 | 34.0654 | 34.0654 | 32.8906 | 33.6738 |
| 12/29/2021 | 33.5954 | 34.1435 | 32.8906 | 33.3136 |
| 12/30/2021 | 33.1414 | 34.0967 | 33.0943 | 33.893 |