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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 43.1284
CLOSE 43.0942
Low
LOW 29.1787
High
HIGH 71.2214
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 33.8304 | 35.1617 | 33.5954 | 34.3472 |
| 01/03/2022 | 34.3472 | 34.5821 | 33.6738 | 33.9242 |
| 01/04/2022 | 33.9242 | 34.2219 | 33.6738 | 33.893 |
| 01/05/2022 | 33.3606 | 33.8304 | 33.2509 | 33.5015 |
| 01/06/2022 | 33.5015 | 34.2063 | 33.5015 | 34.175 |
| 01/09/2022 | 34.4412 | 37.5894 | 34.3787 | 36.258 |
| 01/10/2022 | 37.1977 | 37.3856 | 34.9582 | 36.0232 |
| 01/11/2022 | 36.0232 | 36.1954 | 34.4569 | 35.2399 |
| 01/12/2022 | 35.099 | 36.0074 | 34.7702 | 35.146 |
| 01/13/2022 | 35.146 | 35.7726 | 34.8485 | 35.2242 |
| 01/16/2022 | 35.4751 | 35.6158 | 34.8955 | 35.146 |
| 01/17/2022 | 35.1773 | 35.2399 | 33.4858 | 33.5171 |
| 01/18/2022 | 34.0654 | 34.5351 | 33.2979 | 34.3629 |
| 01/19/2022 | 34.3003 | 34.6762 | 33.2823 | 33.6267 |
| 01/20/2022 | 33.6738 | 34.1435 | 33.0316 | 33.9871 |
| 01/23/2022 | 34.0028 | 34.0028 | 32.4364 | 33.0473 |
| 01/24/2022 | 33.0316 | 34.3003 | 32.6558 | 33.9086 |
| 01/25/2022 | 33.4389 | 34.8485 | 33.4389 | 34.6291 |
| 01/26/2022 | 34.5351 | 35.2399 | 33.6895 | 34.8172 |
| 01/27/2022 | 34.175 | 34.7074 | 33.7991 | 34.081 |
| 01/30/2022 | 34.3787 | 34.3787 | 33.6267 | 33.7991 |
| 01/31/2022 | 33.7991 | 34.2846 | 33.7991 | 34.1123 |
| 02/01/2022 | 34.2063 | 34.4569 | 33.9242 | 34.1435 |
| 02/02/2022 | 34.4726 | 34.4726 | 33.6738 | 33.8147 |
| 02/03/2022 | 33.8147 | 34.0654 | 33.5171 | 33.7364 |
| 02/06/2022 | 33.7364 | 33.9871 | 32.7498 | 33.8618 |
| 02/07/2022 | 33.846 | 34.3629 | 33.2665 | 34.2846 |
| 02/08/2022 | 34.1594 | 34.3472 | 33.6895 | 34.1435 |
| 02/09/2022 | 34.3159 | 34.7702 | 33.846 | 34.4098 |
| 02/10/2022 | 34.3159 | 34.3159 | 33.5641 | 33.6582 |
| 02/13/2022 | 33.4389 | 33.4389 | 32.64 | 32.8906 |
| 02/14/2022 | 32.9847 | 33.6738 | 32.7184 | 33.6738 |
| 02/15/2022 | 33.5954 | 34.5351 | 33.3762 | 34.1435 |
| 02/16/2022 | 34.1123 | 34.3472 | 33.2823 | 33.5484 |
| 02/17/2022 | 33.6738 | 33.8304 | 32.922 | 33.5641 |
| 02/20/2022 | 33.5171 | 33.6267 | 32.9847 | 33.345 |
| 02/21/2022 | 32.8906 | 32.8906 | 32.1075 | 32.64 |
| 02/22/2022 | 32.6871 | 33.0473 | 32.4208 | 32.4208 |
| 02/23/2022 | 29.1787 | 30.9328 | 29.1787 | 29.1787 |
| 02/24/2022 | 29.4451 | 31.3244 | 29.2099 | 31.2775 |
| 02/27/2022 | 30.5099 | 32.8906 | 29.3667 | 31.4654 |
| 02/28/2022 | 31.5751 | 32.1232 | 31.3244 | 31.8099 |
| 03/01/2022 | 31.8099 | 32.1232 | 31.3244 | 31.8728 |
| 03/02/2022 | 31.8728 | 32.64 | 31.4968 | 32.593 |
| 03/03/2022 | 32.499 | 32.734 | 31.6691 | 32.1544 |
| 03/06/2022 | 32.1075 | 32.1075 | 30.8546 | 31.6375 |
| 03/07/2022 | 31.4654 | 31.5906 | 31.0895 | 31.199 |
| 03/08/2022 | 31.1522 | 31.4497 | 31.0113 | 31.2148 |
| 03/09/2022 | 31.3244 | 31.4968 | 31.0895 | 31.2931 |
| 03/10/2022 | 31.3244 | 31.5124 | 31.0113 | 31.3871 |
| 03/13/2022 | 31.3871 | 31.6691 | 31.3871 | 31.4811 |
| 03/14/2022 | 31.4968 | 33.6895 | 31.4968 | 33.3291 |
| 03/15/2022 | 33.3291 | 33.4545 | 32.4051 | 32.922 |
| 03/16/2022 | 32.922 | 33.1414 | 32.2954 | 32.2954 |
| 03/17/2022 | 32.3582 | 33.0316 | 32.2642 | 32.875 |
| 03/20/2022 | 36.0701 | 36.1485 | 35.2399 | 36.1485 |
| 03/21/2022 | 38.67 | 39.7428 | 36.211 | 39.7038 |
| 03/22/2022 | 39.5471 | 43.6585 | 38.0592 | 43.6585 |
| 03/23/2022 | 43.6192 | 46.2036 | 41.4657 | 43.0711 |
| 03/24/2022 | 42.2487 | 43.8542 | 41.1525 | 42.7188 |
| 03/27/2022 | 43.0319 | 43.4627 | 41.5048 | 41.5048 |
| 03/28/2022 | 42.6796 | 45.0288 | 41.3874 | 44.0108 |
| 03/29/2022 | 44.0108 | 44.0108 | 42.0922 | 42.9146 |
| 03/30/2022 | 43.0711 | 43.3844 | 41.9748 | 43.0711 |
| 03/31/2022 | 42.3662 | 42.9928 | 41.2309 | 42.4056 |
| 04/03/2022 | 40.8768 | 42.2665 | 40.8768 | 41.3265 |
| 04/04/2022 | 41.3265 | 45.4551 | 40.8768 | 43.5338 |
| 04/05/2022 | 43.5338 | 43.5338 | 41.8986 | 42.1849 |
| 04/06/2022 | 42.5936 | 42.5936 | 41.8579 | 41.9805 |
| 04/07/2022 | 41.9805 | 42.4302 | 41.0812 | 41.6944 |
| 04/10/2022 | 41.6944 | 43.6973 | 41.1221 | 42.144 |
| 04/11/2022 | 42.2257 | 42.3483 | 40.8768 | 41.5717 |
| 04/12/2022 | 41.6944 | 42.5119 | 40.3862 | 40.9586 |
| 04/13/2022 | 41.2855 | 41.6944 | 39.765 | 40.6152 |
| 04/14/2022 | 40.4844 | 42.1031 | 40.0593 | 41.2855 |
| 04/17/2022 | 41.3673 | 42.4302 | 41.3673 | 41.9397 |
| 04/18/2022 | 41.9397 | 41.9397 | 40.0593 | 41.0404 |
| 04/19/2022 | 41.0404 | 41.6944 | 40.5007 | 41.0812 |
| 04/20/2022 | 41.3673 | 43.9017 | 41.0404 | 41.6126 |
| 04/21/2022 | 41.9397 | 42.0214 | 40.6316 | 40.6643 |
| 04/24/2022 | 40.6643 | 40.8279 | 40.0429 | 40.4026 |
| 04/25/2022 | 40.4026 | 42.0214 | 39.5034 | 39.5034 |
| 04/26/2022 | 40.795 | 40.795 | 39.1601 | 39.2418 |
| 04/27/2022 | 39.7323 | 40.795 | 39.3398 | 39.9285 |
| 04/28/2022 | 39.9776 | 41.5717 | 39.5687 | 40.7624 |
| 05/04/2022 | 40.9177 | 41.5717 | 40.6152 | 40.6806 |
| 05/05/2022 | 40.468 | 40.8279 | 40.2228 | 40.4517 |
| 05/08/2022 | 40.5825 | 41.0404 | 39.9776 | 40.468 |
| 05/09/2022 | 41.0404 | 41.0404 | 40.3862 | 40.7134 |
| 05/10/2022 | 40.7134 | 40.7134 | 39.6014 | 39.7323 |
| 05/11/2022 | 39.8958 | 39.8958 | 37.9009 | 38.0482 |
| 05/12/2022 | 37.8519 | 39.0293 | 37.8519 | 38.5386 |
| 05/15/2022 | 38.5223 | 38.6204 | 37.623 | 37.7375 |
| 05/16/2022 | 37.7375 | 38.0154 | 36.7891 | 36.9036 |
| 05/17/2022 | 37.0345 | 37.0345 | 36.2333 | 36.6093 |
| 05/19/2022 | 36.5439 | 37.5903 | 35.71 | 36.0697 |
| 05/22/2022 | 36.3805 | 37.0998 | 35.8735 | 35.9716 |
| 05/23/2022 | 36.3477 | 36.3477 | 35.6445 | 35.7263 |
| 05/24/2022 | 35.8899 | 36.0534 | 34.7453 | 35.3667 |
| 05/25/2022 | 35.8572 | 35.8572 | 34.9088 | 35.3503 |
| 05/26/2022 | 35.6445 | 35.9062 | 35.1377 | 35.3175 |
| 05/29/2022 | 35.334 | 35.8735 | 35.1541 | 35.6936 |
| 05/30/2022 | 35.6445 | 35.9389 | 35.1541 | 35.3503 |
| 05/31/2022 | 35.3175 | 35.4812 | 34.9414 | 35.0069 |
| 06/01/2022 | 35.4812 | 38.228 | 35.4157 | 35.5139 |
| 06/02/2022 | 35.3667 | 36.3151 | 35.0232 | 35.2359 |
| 06/05/2022 | 35.3175 | 35.8735 | 35.2031 | 35.5464 |
| 06/06/2022 | 35.8081 | 35.9716 | 35.2031 | 35.334 |
| 06/07/2022 | 35.4812 | 35.5302 | 34.1077 | 34.1077 |
| 06/08/2022 | 34.3529 | 35.0396 | 33.895 | 34.3365 |
| 06/09/2022 | 34.3365 | 34.9088 | 34.0258 | 34.6472 |
| 06/12/2022 | 34.7779 | 35.0232 | 34.5819 | 34.6798 |
| 06/13/2022 | 34.7453 | 36.2986 | 34.4019 | 36.1351 |
| 06/14/2022 | 35.9553 | 36.7074 | 35.1703 | 35.6445 |
| 06/15/2022 | 35.7917 | 35.9716 | 35.1541 | 35.3503 |
| 06/16/2022 | 35.2195 | 36.7727 | 34.8269 | 36.4458 |
| 06/19/2022 | 36.691 | 39.0782 | 36.1188 | 36.9527 |
| 06/20/2022 | 37.1979 | 40.6479 | 37.1979 | 40.6479 |
| 06/21/2022 | 42.471 | 44.4331 | 40.9994 | 41.4491 |
| 06/22/2022 | 41.817 | 41.8579 | 39.0456 | 39.4543 |
| 06/23/2022 | 39.814 | 40.4189 | 38.1135 | 38.1135 |
| 06/26/2022 | 37.5903 | 37.5903 | 36.7074 | 36.9854 |
| 06/27/2022 | 37.2799 | 37.4922 | 35.9553 | 35.9553 |
| 06/28/2022 | 35.9553 | 36.2986 | 35.3503 | 35.5629 |
| 06/29/2022 | 35.6772 | 35.9716 | 35.0723 | 35.8244 |
| 06/30/2022 | 35.8572 | 37.6067 | 35.6772 | 36.2006 |
| 07/03/2022 | 35.9716 | 36.9527 | 35.9716 | 36.4131 |
| 07/04/2022 | 36.4131 | 37.1979 | 35.1703 | 35.6936 |
| 07/05/2022 | 36.1842 | 36.7727 | 35.6772 | 36.7401 |
| 07/06/2022 | 36.7401 | 37.5086 | 36.6256 | 37.1817 |
| 07/07/2022 | 37.1817 | 37.6884 | 36.7891 | 37.672 |
| 07/12/2022 | 37.6884 | 37.999 | 37.345 | 37.5249 |
| 07/13/2022 | 37.5249 | 37.7538 | 36.8055 | 37.0016 |
| 07/17/2022 | 37.2143 | 39.8796 | 36.9854 | 38.9802 |
| 07/18/2022 | 39.0945 | 39.1111 | 37.672 | 38.5877 |
| 07/19/2022 | 38.5877 | 38.784 | 38.0809 | 38.4241 |
| 07/20/2022 | 38.5877 | 38.9965 | 38.3098 | 38.6368 |
| 07/21/2022 | 38.6368 | 39.7323 | 38.506 | 39.1437 |
| 07/24/2022 | 39.3889 | 39.9776 | 38.8657 | 38.9148 |
| 07/25/2022 | 38.9311 | 42.5119 | 38.9311 | 40.8768 |
| 07/26/2022 | 41.2855 | 41.2855 | 39.6178 | 39.9776 |
| 07/27/2022 | 40.1411 | 40.3699 | 38.9474 | 39.0619 |
| 07/28/2022 | 39.2418 | 41.6126 | 38.506 | 39.1274 |
| 07/31/2022 | 39.1601 | 42.2665 | 39.1601 | 41.3265 |
| 08/01/2022 | 41.6944 | 42.5119 | 40.746 | 41.0404 |
| 08/02/2022 | 41.2855 | 41.3673 | 39.8303 | 40.2555 |
| 08/03/2022 | 40.2717 | 40.7297 | 40.0593 | 40.2882 |
| 08/04/2022 | 40.2882 | 40.4189 | 39.9776 | 40.3862 |
| 08/07/2022 | 40.4026 | 43.3703 | 40.2717 | 42.5119 |
| 08/08/2022 | 43.0842 | 43.6156 | 40.8115 | 41.4491 |
| 08/09/2022 | 41.5735 | 42.7329 | 40.9109 | 40.9937 |
| 08/10/2022 | 40.9937 | 41.06 | 40.3974 | 40.5631 |
| 08/11/2022 | 40.2981 | 40.7949 | 39.9338 | 40.149 |
| 08/14/2022 | 40.1159 | 40.8281 | 39.7515 | 40.1656 |
| 08/15/2022 | 40.8116 | 40.9275 | 39.7515 | 40.6626 |
| 08/16/2022 | 40.9771 | 42.6087 | 40.4802 | 42.4844 |
| 08/17/2022 | 42.8985 | 43.6439 | 40.7287 | 41.1096 |
| 08/18/2022 | 41.1925 | 41.1925 | 40.6293 | 40.8116 |
| 08/21/2022 | 40.8447 | 43.064 | 40.6626 | 41.2256 |
| 08/22/2022 | 41.2754 | 42.0289 | 41.1594 | 41.5735 |
| 08/23/2022 | 41.8634 | 42.8572 | 41.06 | 41.6976 |
| 08/24/2022 | 41.9875 | 42.6501 | 41.4906 | 41.9461 |
| 08/25/2022 | 42.236 | 43.9751 | 42.1532 | 42.2774 |
| 08/28/2022 | 42.8156 | 43.3541 | 42.0289 | 42.5672 |
| 08/30/2022 | 42.8985 | 42.8985 | 42.0289 | 42.1532 |
| 08/31/2022 | 42.1532 | 44.9275 | 41.6563 | 43.2712 |
| 09/01/2022 | 43.8094 | 47.5775 | 43.6852 | 47.5775 |
| 09/04/2022 | 50.3104 | 50.6003 | 45.4658 | 46.4182 |
| 09/05/2022 | 46.3767 | 48.2816 | 44.0579 | 47.5775 |
| 09/06/2022 | 47.5775 | 48.53 | 46.0455 | 47.9088 |
| 09/07/2022 | 48.4057 | 48.7784 | 46.5009 | 46.5009 |
| 09/08/2022 | 46.6252 | 48.2402 | 45.9627 | 46.8321 |
| 09/11/2022 | 46.8321 | 47.4948 | 45.5486 | 45.5486 |
| 09/12/2022 | 45.4658 | 45.4658 | 43.7267 | 43.7267 |
| 09/13/2022 | 42.6501 | 43.4368 | 41.6563 | 43.064 |
| 09/14/2022 | 43.147 | 44.2236 | 42.3188 | 43.8923 |
| 09/15/2022 | 43.9751 | 45.4658 | 43.8923 | 44.9275 |
| 09/18/2022 | 45.2174 | 46.3353 | 44.9275 | 45.0517 |
| 09/19/2022 | 45.0102 | 45.9627 | 43.8094 | 43.8923 |
| 09/20/2022 | 43.8923 | 44.6377 | 42.9813 | 44.3892 |
| 09/21/2022 | 44.6377 | 44.8447 | 43.4368 | 43.8923 |
| 09/22/2022 | 43.8923 | 45.0931 | 43.3125 | 44.3063 |
| 09/25/2022 | 44.3892 | 48.6127 | 43.9751 | 47.7432 |
| 09/26/2022 | 47.5362 | 47.8674 | 45.8799 | 45.9627 |
| 09/27/2022 | 45.8799 | 46.5838 | 43.7267 | 43.8509 |
| 09/28/2022 | 43.0227 | 46.5423 | 42.6914 | 46.1283 |
| 09/29/2022 | 46.2526 | 48.4471 | 44.8032 | 47.3291 |
| 10/02/2022 | 48.1572 | 49.1511 | 47.2049 | 47.8674 |
| 10/03/2022 | 48.033 | 48.4885 | 46.3767 | 46.5009 |
| 10/04/2022 | 46.8737 | 46.9564 | 45.5486 | 45.6314 |
| 10/05/2022 | 45.6314 | 46.0455 | 45.0517 | 45.383 |
| 10/06/2022 | 45.5072 | 46.8737 | 45.383 | 46.5009 |
| 10/09/2022 | 46.3767 | 48.033 | 46.0868 | 46.9564 |
| 10/10/2022 | 47.122 | 47.9503 | 46.6252 | 47.5775 |
| 10/11/2022 | 47.5775 | 48.3228 | 46.9564 | 47.0807 |
| 10/12/2022 | 47.0807 | 50.6418 | 46.8737 | 49.2754 |
| 10/13/2022 | 50.6003 | 51.3457 | 48.8613 | 49.2339 |
| 10/16/2022 | 49.6893 | 50.1034 | 48.4471 | 48.53 |
| 10/17/2022 | 48.8613 | 51.3457 | 48.2816 | 50.352 |
| 10/18/2022 | 50.6418 | 51.6355 | 49.2339 | 49.4824 |
| 10/19/2022 | 49.855 | 54.4098 | 49.1924 | 52.6293 |
| 10/20/2022 | 52.6293 | 57.8882 | 51.7598 | 57.8882 |
| 10/23/2022 | 60.4139 | 62.1532 | 56.3146 | 56.3146 |
| 10/24/2022 | 56.9772 | 58.0123 | 54.2443 | 54.8654 |
| 10/25/2022 | 55.0725 | 56.6459 | 54.6998 | 55.238 |
| 10/26/2022 | 55.2794 | 56.9772 | 54.4926 | 54.4926 |
| 10/27/2022 | 55.238 | 55.5278 | 53.9957 | 53.9957 |
| 10/30/2022 | 54.2443 | 57.1428 | 54.2443 | 56.5631 |
| 10/31/2022 | 56.6045 | 56.7287 | 54.6583 | 55.238 |
| 11/01/2022 | 56.2732 | 56.3146 | 54.3271 | 54.5756 |
| 11/02/2022 | 54.5756 | 55.3209 | 53.4989 | 53.6231 |
| 11/03/2022 | 53.5818 | 54.5756 | 52.4222 | 53.9545 |
| 11/06/2022 | 54.5756 | 55.4865 | 52.9606 | 53.3333 |
| 11/07/2022 | 53.3333 | 54.1614 | 52.8364 | 53.0435 |
| 11/08/2022 | 53.0849 | 53.7473 | 52.2981 | 52.5465 |
| 11/09/2022 | 52.5465 | 53.7059 | 52.0083 | 52.6293 |
| 11/10/2022 | 53.002 | 55.9834 | 52.9191 | 55.8178 |
| 11/13/2022 | 56.6459 | 58.7163 | 55.3623 | 56.6459 |
| 11/14/2022 | 57.1428 | 58.302 | 54.2857 | 54.6169 |
| 11/15/2022 | 55.3209 | 55.9834 | 53.8302 | 54.7411 |
| 11/16/2022 | 54.7826 | 55.5693 | 53.1676 | 53.6645 |
| 11/17/2022 | 54.5756 | 56.9357 | 53.8302 | 56.2732 |
| 11/20/2022 | 56.2732 | 59.1304 | 55.9006 | 57.6811 |
| 11/21/2022 | 58.178 | 58.7576 | 56.6045 | 56.9357 |
| 11/22/2022 | 57.0599 | 57.4741 | 55.4865 | 56.9772 |
| 11/23/2022 | 57.1428 | 59.3789 | 56.5216 | 58.2194 |
| 11/24/2022 | 59.0061 | 60.7867 | 56.7287 | 59.7927 |
| 11/27/2022 | 62.0703 | 64.8447 | 60.3726 | 60.3726 |
| 11/28/2022 | 61.6977 | 63.0642 | 60.3726 | 61.9046 |
| 11/29/2022 | 62.1117 | 62.9399 | 60.6625 | 61.6977 |
| 11/30/2022 | 62.1117 | 67.8674 | 61.739 | 67.8674 |
| 12/01/2022 | 69.151 | 71.2214 | 63.354 | 63.9751 |
| 12/04/2022 | 64.7204 | 65.3829 | 62.3601 | 62.8156 |
| 12/05/2022 | 62.7742 | 63.6853 | 61.8219 | 63.5195 |
| 12/06/2022 | 63.8508 | 63.8508 | 60.7453 | 60.9109 |
| 12/07/2022 | 60.8694 | 61.1179 | 58.9648 | 60.4139 |
| 12/08/2022 | 60.621 | 62.8984 | 60.0827 | 62.65 |
| 12/11/2022 | 63.0227 | 64.4305 | 62.65 | 63.4368 |
| 12/12/2022 | 63.6853 | 64.1821 | 63.1469 | 63.561 |
| 12/13/2022 | 63.7266 | 63.7266 | 60.7453 | 61.7804 |
| 12/14/2022 | 61.9876 | 63.3952 | 61.0766 | 62.7742 |
| 12/15/2022 | 62.8156 | 64.058 | 61.4492 | 62.4844 |
| 12/18/2022 | 62.6916 | 66.9978 | 61.1179 | 66.2939 |
| 12/19/2022 | 65.4658 | 66.8736 | 65.0102 | 66.5424 |
| 12/20/2022 | 66.9564 | 67.9087 | 65.9212 | 66.6252 |
| 12/21/2022 | 66.8322 | 66.8322 | 64.3478 | 64.7618 |
| 12/22/2022 | 64.5134 | 66.004 | 63.3126 | 65.4658 |
| 12/25/2022 | 65.8384 | 66.6666 | 63.7681 | 66.0869 |
| 12/26/2022 | 66.0455 | 69.0683 | 65.4658 | 67.6189 |
| 12/27/2022 | 67.6189 | 67.8261 | 63.7681 | 64.2649 |
| 12/28/2022 | 64.3063 | 66.6252 | 64.2649 | 66.6252 |
| 12/29/2022 | 67.0808 | 69.9378 | 65.0102 | 67.6603 |