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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 90.6476
CLOSE 90.5553
Low
LOW 49.6479
High
HIGH 163.5205
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 67.7432 | 74.4099 | 67.7432 | 73.913 |
| 01/02/2023 | 73.913 | 76.3974 | 70.6417 | 70.7245 |
| 01/03/2023 | 70.973 | 72.8364 | 70.1448 | 71.4284 |
| 01/04/2023 | 71.4284 | 71.4284 | 64.3892 | 64.3892 |
| 01/05/2023 | 64.3892 | 66.5009 | 61.2422 | 66.004 |
| 01/08/2023 | 66.1282 | 66.6252 | 59.9999 | 59.9999 |
| 01/09/2023 | 60.207 | 60.6625 | 57.6397 | 59.9585 |
| 01/10/2023 | 59.9585 | 61.8633 | 57.2256 | 57.5983 |
| 01/11/2023 | 57.9295 | 59.6273 | 52.5051 | 59.5859 |
| 01/12/2023 | 59.5859 | 59.6273 | 57.8882 | 58.7576 |
| 01/15/2023 | 58.799 | 60.9109 | 58.0123 | 60.9109 |
| 01/16/2023 | 60.1656 | 63.7681 | 59.8343 | 61.9046 |
| 01/17/2023 | 62.1117 | 62.9399 | 61.1593 | 61.6977 |
| 01/18/2023 | 62.0288 | 62.4431 | 61.2008 | 62.1117 |
| 01/19/2023 | 61.2008 | 63.354 | 59.5859 | 62.8571 |
| 01/22/2023 | 62.1945 | 63.354 | 60.7038 | 61.8633 |
| 01/23/2023 | 61.8633 | 62.0703 | 59.3789 | 59.8343 |
| 01/24/2023 | 59.8343 | 61.2422 | 57.1842 | 58.6749 |
| 01/25/2023 | 58.7163 | 62.3601 | 58.178 | 60.9109 |
| 01/26/2023 | 60.4139 | 60.828 | 58.178 | 59.8343 |
| 01/29/2023 | 59.8343 | 60.4555 | 58.5092 | 58.882 |
| 01/30/2023 | 58.592 | 58.592 | 56.6045 | 56.9772 |
| 01/31/2023 | 56.8943 | 57.5568 | 54.5756 | 54.9482 |
| 02/01/2023 | 54.9895 | 57.971 | 52.7536 | 55.4036 |
| 02/02/2023 | 54.2443 | 57.971 | 54.2443 | 57.4326 |
| 02/05/2023 | 57.4326 | 58.799 | 54.3685 | 57.1428 |
| 02/06/2023 | 56.3974 | 56.3974 | 51.4284 | 51.7598 |
| 02/14/2023 | 49.6479 | 56.7287 | 49.6479 | 55.6521 |
| 02/15/2023 | 56.4803 | 58.0537 | 53.3333 | 54.7826 |
| 02/16/2023 | 53.9957 | 54.7826 | 52.8778 | 53.416 |
| 02/19/2023 | 53.416 | 54.6583 | 52.1738 | 53.9129 |
| 02/20/2023 | 53.2091 | 56.3146 | 53.2091 | 55.0725 |
| 02/21/2023 | 54.3685 | 55.2794 | 53.9129 | 54.9482 |
| 02/22/2023 | 54.9482 | 55.9834 | 53.5818 | 55.4865 |
| 02/23/2023 | 55.1138 | 55.8592 | 54.4098 | 55.1552 |
| 02/26/2023 | 56.3146 | 56.8115 | 54.6998 | 56.6459 |
| 02/27/2023 | 61.6147 | 62.2774 | 60.9936 | 62.2774 |
| 02/28/2023 | 63.6024 | 66.2111 | 61.8633 | 63.1469 |
| 03/01/2023 | 64.5134 | 68.1572 | 63.1885 | 65.8384 |
| 03/02/2023 | 65.8384 | 67.7432 | 64.1821 | 66.6666 |
| 03/05/2023 | 66.7079 | 69.3167 | 65.9627 | 68.737 |
| 03/06/2023 | 68.9025 | 69.1096 | 66.6666 | 66.9978 |
| 03/07/2023 | 67.2877 | 68.737 | 65.797 | 68.0745 |
| 03/08/2023 | 68.3229 | 69.5237 | 67.5776 | 68.8198 |
| 03/09/2023 | 69.1096 | 74.4927 | 67.0808 | 74.3685 |
| 03/12/2023 | 74.3685 | 76.2317 | 72.2152 | 72.6292 |
| 03/13/2023 | 72.9606 | 73.2504 | 68.9025 | 69.151 |
| 03/14/2023 | 69.5652 | 69.7722 | 64.1406 | 66.2525 |
| 03/15/2023 | 65.4658 | 67.3706 | 64.5961 | 64.7204 |
| 03/16/2023 | 65.5071 | 71.1801 | 65.5071 | 71.1801 |
| 03/19/2023 | 71.8839 | 74.9067 | 70.3933 | 72.1324 |
| 03/20/2023 | 72.2152 | 72.4223 | 67.9087 | 69.7722 |
| 03/21/2023 | 68.6127 | 70.3933 | 65.8384 | 65.8384 |
| 03/22/2023 | 65.6728 | 67.7017 | 65.0102 | 66.2525 |
| 03/23/2023 | 65.797 | 67.2048 | 64.5961 | 65.0931 |
| 03/26/2023 | 65.1345 | 66.2525 | 63.7681 | 63.9337 |
| 03/27/2023 | 63.8095 | 63.8095 | 60.621 | 60.9524 |
| 03/28/2023 | 60.8694 | 62.4431 | 59.6686 | 62.1945 |
| 03/29/2023 | 62.4431 | 63.7681 | 60.1242 | 60.9524 |
| 03/30/2023 | 59.7101 | 61.5734 | 58.8405 | 59.6273 |
| 04/02/2023 | 59.1718 | 61.2422 | 58.2194 | 58.9233 |
| 04/03/2023 | 58.9648 | 61.0351 | 58.9233 | 60.0413 |
| 04/04/2023 | 60.4555 | 61.9462 | 60.0827 | 60.9524 |
| 04/05/2023 | 61.4907 | 63.354 | 60.4555 | 62.5257 |
| 04/06/2023 | 62.5673 | 68.7784 | 62.5673 | 68.737 |
| 04/09/2023 | 68.8612 | 69.4409 | 66.3354 | 67.9502 |
| 04/10/2023 | 68.1572 | 72.7121 | 67.4119 | 71.8011 |
| 04/11/2023 | 72.4223 | 75.0309 | 70.8074 | 73.0848 |
| 04/12/2023 | 73.0848 | 74.5341 | 71.4284 | 73.0848 |
| 04/13/2023 | 73.0848 | 73.1262 | 70.559 | 71.5942 |
| 04/16/2023 | 71.6355 | 73.7059 | 71.5942 | 73.2504 |
| 04/17/2023 | 73.209 | 79.9171 | 72.2981 | 76.8528 |
| 04/18/2023 | 75.1709 | 76.0379 | 69.1884 | 69.1884 |
| 04/19/2023 | 68.755 | 72.2231 | 65.1567 | 69.6652 |
| 04/23/2023 | 69.6652 | 71.0525 | 67.1943 | 68.6681 |
| 04/24/2023 | 68.6681 | 72.3963 | 68.2781 | 71.486 |
| 04/25/2023 | 71.4427 | 71.4427 | 65.7203 | 65.807 |
| 04/26/2023 | 65.3735 | 69.1884 | 63.8563 | 63.8563 |
| 04/27/2023 | 63.8996 | 64.2464 | 60.2581 | 60.3881 |
| 05/01/2023 | 60.3881 | 61.5586 | 57.527 | 57.527 |
| 05/02/2023 | 57.527 | 58.394 | 51.8046 | 54.4924 |
| 05/03/2023 | 54.6224 | 57.4403 | 54.6224 | 55.4461 |
| 05/04/2023 | 55.4027 | 58.7842 | 52.715 | 57.6137 |
| 05/07/2023 | 57.3537 | 61.732 | 56.7467 | 60.6917 |
| 05/08/2023 | 60.995 | 63.1193 | 58.4806 | 59.7813 |
| 05/09/2023 | 59.651 | 60.3881 | 57.8304 | 57.9605 |
| 05/10/2023 | 57.0934 | 61.3852 | 56.5733 | 60.6049 |
| 05/11/2023 | 60.6917 | 61.3852 | 57.657 | 58.3074 |
| 05/14/2023 | 57.1801 | 59.9113 | 53.7554 | 56.4866 |
| 05/15/2023 | 56.313 | 57.7003 | 55.8796 | 56.0963 |
| 05/16/2023 | 56.1831 | 60.4748 | 56.1831 | 58.0905 |
| 05/17/2023 | 58.0905 | 58.9576 | 57.0068 | 57.1368 |
| 05/21/2023 | 57.1368 | 58.0905 | 55.0993 | 55.316 |
| 05/22/2023 | 55.4894 | 56.4866 | 55.316 | 55.8796 |
| 05/23/2023 | 56.3564 | 57.0068 | 55.056 | 55.6629 |
| 05/24/2023 | 55.6629 | 56.0097 | 54.7091 | 55.0127 |
| 05/25/2023 | 55.2294 | 58.5241 | 55.2294 | 56.4866 |
| 05/28/2023 | 57.2235 | 60.6917 | 57.2235 | 60.2147 |
| 05/29/2023 | 60.2147 | 63.466 | 59.4344 | 63.4227 |
| 05/30/2023 | 63.4227 | 64.2897 | 61.602 | 63.466 |
| 05/31/2023 | 63.7261 | 66.1104 | 63.5962 | 65.3301 |
| 06/01/2023 | 65.9371 | 68.4948 | 63.7261 | 65.0268 |
| 06/04/2023 | 65.0701 | 67.1943 | 65.0701 | 67.1076 |
| 06/05/2023 | 67.1076 | 69.9254 | 65.1134 | 69.6219 |
| 06/06/2023 | 69.6219 | 70.7491 | 67.7145 | 68.6248 |
| 06/07/2023 | 68.5381 | 71.3993 | 68.4081 | 69.4919 |
| 06/08/2023 | 69.7087 | 71.0525 | 69.3618 | 70.6624 |
| 06/11/2023 | 70.6624 | 71.1826 | 69.4051 | 70.3155 |
| 06/12/2023 | 69.9254 | 70.3155 | 66.7607 | 67.0208 |
| 06/13/2023 | 66.7607 | 67.1943 | 65.8938 | 66.4573 |
| 06/14/2023 | 66.4573 | 68.755 | 66.1104 | 68.1047 |
| 06/15/2023 | 68.7115 | 69.1884 | 67.2809 | 67.2809 |
| 06/18/2023 | 67.2809 | 67.3244 | 63.9863 | 63.9863 |
| 06/19/2023 | 63.9863 | 65.1134 | 63.336 | 63.336 |
| 06/20/2023 | 63.336 | 65.3301 | 62.9458 | 63.206 |
| 06/21/2023 | 63.206 | 65.1134 | 62.7724 | 64.0297 |
| 06/22/2023 | 64.0297 | 67.3678 | 63.9429 | 65.7637 |
| 06/25/2023 | 65.8938 | 68.4948 | 65.8938 | 67.9747 |
| 06/26/2023 | 67.9747 | 69.9687 | 67.6711 | 69.6219 |
| 07/02/2023 | 69.6652 | 72.093 | 69.6219 | 71.356 |
| 07/03/2023 | 71.6161 | 72.2664 | 70.2288 | 70.8357 |
| 07/04/2023 | 70.8357 | 73.3068 | 70.2288 | 72.1364 |
| 07/05/2023 | 72.1364 | 73.697 | 72.1364 | 72.3097 |
| 07/06/2023 | 72.353 | 73.9137 | 72.1797 | 73.1334 |
| 07/09/2023 | 73.697 | 80.4164 | 73.697 | 79.3759 |
| 07/10/2023 | 79.3759 | 80.8932 | 76.3848 | 79.5494 |
| 07/11/2023 | 81.8904 | 85.2284 | 78.7257 | 83.6244 |
| 07/12/2023 | 83.7544 | 91.9044 | 82.4105 | 91.9044 |
| 07/13/2023 | 95.3725 | 99.6208 | 89.9969 | 91.0374 |
| 07/16/2023 | 92.1645 | 92.2513 | 87.5693 | 87.9162 |
| 07/17/2023 | 87.9162 | 94.5055 | 86.7889 | 88.4363 |
| 07/18/2023 | 88.4363 | 90.6906 | 85.8786 | 88.0028 |
| 07/19/2023 | 88.2629 | 91.9044 | 84.9683 | 85.4452 |
| 07/20/2023 | 85.8352 | 91.0374 | 84.1445 | 89.6501 |
| 07/23/2023 | 89.7369 | 91.9044 | 87.5693 | 88.8698 |
| 07/24/2023 | 88.8698 | 91.731 | 87.4825 | 89.0432 |
| 07/25/2023 | 89.9103 | 97.8869 | 88.8698 | 97.8869 |
| 07/26/2023 | 99.881 | 107.5975 | 97.9736 | 107.5975 |
| 07/27/2023 | 110.1119 | 118.3487 | 105.5166 | 107.771 |
| 07/30/2023 | 110.1119 | 117.048 | 104.9966 | 113.2332 |
| 07/31/2023 | 113.2332 | 113.9268 | 107.5975 | 107.5975 |
| 08/01/2023 | 105.7768 | 110.5453 | 105.1699 | 108.9847 |
| 08/02/2023 | 109.1582 | 111.846 | 107.4242 | 108.1177 |
| 08/03/2023 | 108.8113 | 112.713 | 108.2044 | 110.6322 |
| 08/06/2023 | 111.846 | 121.6434 | 111.846 | 114.447 |
| 08/07/2023 | 114.447 | 114.447 | 107.3374 | 107.3374 |
| 08/08/2023 | 107.4242 | 109.1582 | 105.7768 | 106.0369 |
| 08/09/2023 | 106.6438 | 107.3374 | 97.9736 | 99.1874 |
| 08/10/2023 | 99.5342 | 102.8289 | 96.6729 | 100.9215 |
| 08/13/2023 | 102.222 | 106.6438 | 99.7943 | 101.4417 |
| 08/14/2023 | 101.4417 | 105.2565 | 100.5746 | 104.9097 |
| 08/15/2023 | 108.6379 | 113.5801 | 106.3837 | 108.6379 |
| 08/16/2023 | 108.6379 | 111.3257 | 106.6438 | 109.1582 |
| 08/17/2023 | 107.9444 | 109.1582 | 104.0427 | 105.3433 |
| 08/20/2023 | 105.6034 | 111.3257 | 103.8693 | 110.9789 |
| 08/21/2023 | 110.9789 | 118.6087 | 108.8113 | 118.6087 |
| 08/22/2023 | 119.1289 | 124.4178 | 114.8805 | 119.9959 |
| 08/23/2023 | 120.2561 | 120.863 | 108.3779 | 111.5859 |
| 08/24/2023 | 111.5859 | 114.3603 | 106.2103 | 110.0252 |
| 08/27/2023 | 110.5453 | 114.9673 | 110.1986 | 113.1464 |
| 08/28/2023 | 117.8284 | 117.8284 | 112.2794 | 116.3545 |
| 08/30/2023 | 117.048 | 124.6779 | 116.7013 | 118.7821 |
| 08/31/2023 | 119.7359 | 123.1173 | 117.4816 | 120.863 |
| 09/03/2023 | 121.2965 | 124.6779 | 120.1694 | 120.5161 |
| 09/04/2023 | 120.5161 | 121.4699 | 115.3139 | 117.9151 |
| 09/05/2023 | 117.6549 | 122.0768 | 116.9614 | 118.7821 |
| 09/06/2023 | 119.3024 | 123.5507 | 119.3024 | 121.73 |
| 09/07/2023 | 122.7704 | 123.5507 | 117.3949 | 117.4816 |
| 09/10/2023 | 118.8688 | 125.6316 | 118.0885 | 120.3427 |
| 09/11/2023 | 120.6897 | 122.2503 | 117.5683 | 119.6492 |
| 09/12/2023 | 119.6492 | 122.2503 | 113.7533 | 115.3139 |
| 09/13/2023 | 115.4008 | 118.9556 | 109.6784 | 113.84 |
| 09/14/2023 | 112.7997 | 117.9151 | 111.846 | 114.8805 |
| 09/17/2023 | 116.0943 | 116.7013 | 108.8113 | 109.2449 |
| 09/18/2023 | 109.2449 | 114.447 | 108.2044 | 112.3661 |
| 09/19/2023 | 111.846 | 115.3139 | 109.6784 | 111.7592 |
| 09/20/2023 | 111.7592 | 114.447 | 108.1177 | 113.7533 |
| 09/21/2023 | 112.713 | 114.447 | 111.4991 | 112.9731 |
| 09/24/2023 | 112.9731 | 117.048 | 109.3316 | 116.528 |
| 09/25/2023 | 117.048 | 118.0017 | 113.6667 | 117.1348 |
| 09/26/2023 | 118.6087 | 118.6087 | 114.447 | 114.9673 |
| 09/27/2023 | 114.9673 | 118.7821 | 113.1464 | 118.7821 |
| 09/28/2023 | 119.6492 | 121.3832 | 116.181 | 117.048 |
| 10/01/2023 | 118.6955 | 124.7646 | 118.6955 | 122.9438 |
| 10/02/2023 | 123.9844 | 125.545 | 119.9093 | 124.1577 |
| 10/03/2023 | 123.0306 | 128.0592 | 121.4699 | 125.9784 |
| 10/04/2023 | 126.5853 | 128.3194 | 119.389 | 120.4295 |
| 10/05/2023 | 120.9496 | 123.8975 | 119.6492 | 122.6837 |
| 10/08/2023 | 120.5161 | 125.2847 | 117.9151 | 118.8688 |
| 10/09/2023 | 119.6492 | 123.0306 | 119.6492 | 121.5567 |
| 10/10/2023 | 121.5567 | 126.3253 | 118.7821 | 124.4178 |
| 10/11/2023 | 126.412 | 136.8162 | 123.1173 | 134.6487 |
| 10/12/2023 | 135.5157 | 136.0358 | 123.2906 | 124.5044 |
| 10/15/2023 | 124.8513 | 126.2384 | 113.6667 | 113.6667 |
| 10/16/2023 | 113.7533 | 118.0017 | 111.846 | 115.6609 |
| 10/17/2023 | 115.5741 | 115.5741 | 107.9444 | 109.1582 |
| 10/18/2023 | 109.1582 | 110.8922 | 104.9097 | 106.3837 |
| 10/19/2023 | 106.3837 | 114.8805 | 101.5283 | 105.9503 |
| 10/22/2023 | 109.8518 | 110.9789 | 104.7363 | 108.5513 |
| 10/23/2023 | 110.1119 | 117.1348 | 107.9444 | 116.181 |
| 10/24/2023 | 117.2214 | 124.331 | 112.713 | 113.5801 |
| 10/25/2023 | 116.181 | 118.8688 | 111.2391 | 114.6204 |
| 10/26/2023 | 117.8284 | 126.0651 | 115.2273 | 126.0651 |
| 10/29/2023 | 130.0534 | 138.6368 | 130.0534 | 138.6368 |
| 10/30/2023 | 143.1454 | 152.4226 | 142.1051 | 152.4226 |
| 10/31/2023 | 156.0641 | 158.2316 | 137.2497 | 137.2497 |
| 11/01/2023 | 133.8683 | 150.9486 | 130.0534 | 139.9375 |
| 11/02/2023 | 138.7237 | 140.1109 | 126.672 | 131.7874 |
| 11/05/2023 | 130.0534 | 141.6715 | 128.3194 | 138.4636 |
| 11/06/2023 | 138.4636 | 152.2492 | 134.562 | 152.2492 |
| 11/07/2023 | 155.3706 | 163.5205 | 149.0412 | 149.9949 |
| 11/08/2023 | 148.1742 | 151.6423 | 144.0125 | 147.3939 |
| 11/09/2023 | 148.6945 | 154.5902 | 141.3247 | 142.9722 |
| 11/12/2023 | 142.9722 | 150.1683 | 139.504 | 145.92 |
| 11/13/2023 | 145.92 | 150.8619 | 142.1051 | 148.4342 |
| 11/14/2023 | 149.9949 | 150.2551 | 138.4636 | 141.6715 |
| 11/15/2023 | 141.5848 | 142.6253 | 137.8567 | 141.0646 |
| 11/16/2023 | 139.8508 | 141.7582 | 138.2902 | 139.1572 |
| 11/19/2023 | 139.1572 | 141.5848 | 134.9088 | 139.4172 |
| 11/20/2023 | 139.5906 | 141.0646 | 135.2555 | 136.9896 |
| 11/21/2023 | 141.3247 | 146.0934 | 138.8971 | 142.1051 |
| 11/22/2023 | 141.6715 | 145.4864 | 137.5098 | 137.9434 |
| 11/23/2023 | 137.9434 | 139.2439 | 136.1226 | 136.6427 |
| 11/26/2023 | 138.7237 | 138.7237 | 133.6082 | 134.3886 |
| 11/27/2023 | 134.3018 | 134.822 | 130.0534 | 130.9204 |
| 11/28/2023 | 129.9667 | 139.5906 | 128.6662 | 133.8683 |
| 11/29/2023 | 133.6948 | 135.6024 | 131.1805 | 131.6141 |
| 11/30/2023 | 133.9551 | 133.9551 | 128.4928 | 130.7471 |
| 12/03/2023 | 129.6199 | 131.2673 | 126.0651 | 127.7124 |
| 12/04/2023 | 127.6257 | 131.7874 | 127.1923 | 130.6604 |
| 12/05/2023 | 133.4348 | 133.7817 | 127.9726 | 128.3194 |
| 12/06/2023 | 129.4465 | 132.1343 | 126.672 | 131.6141 |
| 12/07/2023 | 130.3135 | 133.8683 | 130.0534 | 131.8741 |
| 12/10/2023 | 131.8741 | 136.9029 | 125.2847 | 125.2847 |
| 12/11/2023 | 124.7646 | 125.1981 | 120.6029 | 121.8167 |
| 12/12/2023 | 122.6837 | 122.6837 | 115.7476 | 117.048 |
| 12/13/2023 | 117.3083 | 120.3427 | 115.4008 | 119.389 |
| 12/14/2023 | 118.522 | 122.9438 | 117.4816 | 121.8167 |
| 12/17/2023 | 120.0827 | 122.1635 | 116.6146 | 117.3949 |
| 12/18/2023 | 117.3949 | 118.6087 | 115.4874 | 116.181 |
| 12/19/2023 | 116.181 | 119.8226 | 115.054 | 116.181 |
| 12/20/2023 | 116.181 | 120.0827 | 113.9268 | 118.522 |
| 12/21/2023 | 118.522 | 120.0827 | 114.5337 | 114.9673 |
| 12/24/2023 | 114.9673 | 115.3139 | 106.2103 | 107.4242 |
| 12/25/2023 | 107.4242 | 110.9789 | 104.0427 | 108.8981 |
| 12/26/2023 | 108.8981 | 111.2391 | 107.5109 | 108.4645 |
| 12/27/2023 | 107.9444 | 113.2332 | 107.9444 | 110.4587 |
| 12/28/2023 | 110.4587 | 113.6667 | 110.4587 | 111.7592 |