AKSGY
AKİŞ GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
15:10:00
9.44 ₺
0.000 (%0.00)
Previous Close: 9.44·
Volatility: 2.440
Day Low₺9.31
Day High₺9.54
Market Data
Spot Rate
B:9.43
A:9.44
Week over week (WoW)
+3.51%
Month over month (MoM)
+2.28%
Year to date (YTD)
+31.66%
Year over year (YoY)
+59.90%
AKSGY: AKİŞ GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.4783
CLOSE 0.4784
Low
LOW 0.3399
High
HIGH 0.7844
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.4346 | 0.438 | 0.4261 | 0.4294 |
| 01/02/2019 | 0.4294 | 0.4362 | 0.4278 | 0.4278 |
| 01/03/2019 | 0.4278 | 0.4346 | 0.4244 | 0.4312 |
| 01/06/2019 | 0.4362 | 0.438 | 0.4294 | 0.4362 |
| 01/07/2019 | 0.4362 | 0.4431 | 0.4329 | 0.4362 |
| 01/08/2019 | 0.4396 | 0.4431 | 0.4312 | 0.438 |
| 01/09/2019 | 0.438 | 0.4566 | 0.438 | 0.4514 |
| 01/10/2019 | 0.4514 | 0.4532 | 0.4464 | 0.4497 |
| 01/13/2019 | 0.4431 | 0.4447 | 0.4362 | 0.4396 |
| 01/14/2019 | 0.4396 | 0.4447 | 0.4396 | 0.4447 |
| 01/15/2019 | 0.448 | 0.4785 | 0.448 | 0.448 |
| 01/16/2019 | 0.4464 | 0.4497 | 0.4413 | 0.4447 |
| 01/17/2019 | 0.4447 | 0.4532 | 0.4431 | 0.4447 |
| 01/20/2019 | 0.4447 | 0.4464 | 0.4396 | 0.4413 |
| 01/21/2019 | 0.4413 | 0.4514 | 0.4413 | 0.448 |
| 01/22/2019 | 0.4514 | 0.4514 | 0.4431 | 0.4464 |
| 01/23/2019 | 0.448 | 0.4497 | 0.4431 | 0.4447 |
| 01/24/2019 | 0.4464 | 0.448 | 0.4413 | 0.4447 |
| 01/27/2019 | 0.4464 | 0.4464 | 0.4396 | 0.4413 |
| 01/28/2019 | 0.4413 | 0.4447 | 0.4396 | 0.4413 |
| 01/29/2019 | 0.4396 | 0.448 | 0.438 | 0.4413 |
| 01/30/2019 | 0.4413 | 0.4464 | 0.4396 | 0.4431 |
| 01/31/2019 | 0.4413 | 0.4413 | 0.4362 | 0.4362 |
| 02/03/2019 | 0.4362 | 0.448 | 0.4362 | 0.4447 |
| 02/04/2019 | 0.4413 | 0.4532 | 0.4413 | 0.4497 |
| 02/05/2019 | 0.4514 | 0.4549 | 0.4464 | 0.4514 |
| 02/06/2019 | 0.4532 | 0.4632 | 0.4532 | 0.4566 |
| 02/07/2019 | 0.4566 | 0.4632 | 0.448 | 0.4514 |
| 02/10/2019 | 0.4497 | 0.4549 | 0.4497 | 0.4532 |
| 02/11/2019 | 0.4532 | 0.4549 | 0.4464 | 0.4464 |
| 02/12/2019 | 0.448 | 0.4497 | 0.4413 | 0.4447 |
| 02/13/2019 | 0.4464 | 0.4464 | 0.4413 | 0.4413 |
| 02/14/2019 | 0.4431 | 0.4684 | 0.4413 | 0.4582 |
| 02/17/2019 | 0.4616 | 0.4632 | 0.4532 | 0.4532 |
| 02/18/2019 | 0.4532 | 0.4566 | 0.4497 | 0.4532 |
| 02/19/2019 | 0.4549 | 0.4566 | 0.448 | 0.4549 |
| 02/20/2019 | 0.4549 | 0.4582 | 0.4514 | 0.4566 |
| 02/21/2019 | 0.4549 | 0.4582 | 0.4532 | 0.4566 |
| 02/24/2019 | 0.4566 | 0.4616 | 0.4549 | 0.4566 |
| 02/25/2019 | 0.4549 | 0.4599 | 0.4532 | 0.4599 |
| 02/26/2019 | 0.4599 | 0.4599 | 0.4566 | 0.4582 |
| 02/27/2019 | 0.4632 | 0.4667 | 0.4464 | 0.4566 |
| 02/28/2019 | 0.4684 | 0.4701 | 0.4549 | 0.4566 |
| 03/03/2019 | 0.4566 | 0.4836 | 0.4566 | 0.4599 |
| 03/04/2019 | 0.4599 | 0.4616 | 0.4532 | 0.4532 |
| 03/05/2019 | 0.4582 | 0.4616 | 0.4532 | 0.4582 |
| 03/06/2019 | 0.4582 | 0.4599 | 0.4447 | 0.4447 |
| 03/07/2019 | 0.4464 | 0.4549 | 0.4413 | 0.4431 |
| 03/10/2019 | 0.4447 | 0.4549 | 0.4447 | 0.4464 |
| 03/11/2019 | 0.4464 | 0.4532 | 0.4464 | 0.4514 |
| 03/12/2019 | 0.4514 | 0.4514 | 0.4464 | 0.4497 |
| 03/13/2019 | 0.448 | 0.4532 | 0.4464 | 0.4514 |
| 03/14/2019 | 0.4514 | 0.4549 | 0.4497 | 0.4514 |
| 03/17/2019 | 0.4514 | 0.4582 | 0.4497 | 0.4566 |
| 03/18/2019 | 0.4566 | 0.4582 | 0.4514 | 0.4549 |
| 03/19/2019 | 0.4566 | 0.4566 | 0.448 | 0.4514 |
| 03/20/2019 | 0.4532 | 0.4549 | 0.4464 | 0.4549 |
| 03/21/2019 | 0.4549 | 0.4549 | 0.438 | 0.4396 |
| 03/24/2019 | 0.4447 | 0.4464 | 0.4312 | 0.4346 |
| 03/25/2019 | 0.4362 | 0.438 | 0.4329 | 0.4329 |
| 03/26/2019 | 0.4346 | 0.4362 | 0.4143 | 0.4194 |
| 03/27/2019 | 0.4176 | 0.4294 | 0.4126 | 0.4261 |
| 03/28/2019 | 0.4244 | 0.4566 | 0.4244 | 0.4431 |
| 03/31/2019 | 0.4447 | 0.4464 | 0.4244 | 0.4362 |
| 04/01/2019 | 0.4362 | 0.4362 | 0.4312 | 0.4346 |
| 04/02/2019 | 0.4346 | 0.4362 | 0.4278 | 0.4312 |
| 04/03/2019 | 0.4294 | 0.4329 | 0.4278 | 0.4329 |
| 04/04/2019 | 0.4329 | 0.4329 | 0.4261 | 0.4294 |
| 04/07/2019 | 0.4294 | 0.4329 | 0.4227 | 0.4294 |
| 04/08/2019 | 0.4312 | 0.4362 | 0.4261 | 0.4312 |
| 04/09/2019 | 0.4312 | 0.438 | 0.4244 | 0.4294 |
| 04/10/2019 | 0.4294 | 0.4294 | 0.421 | 0.4244 |
| 04/11/2019 | 0.4244 | 0.4244 | 0.4143 | 0.421 |
| 04/14/2019 | 0.421 | 0.4227 | 0.4194 | 0.4227 |
| 04/15/2019 | 0.4227 | 0.4261 | 0.421 | 0.4244 |
| 04/16/2019 | 0.4227 | 0.4244 | 0.4176 | 0.4194 |
| 04/17/2019 | 0.4227 | 0.4227 | 0.4159 | 0.4194 |
| 04/18/2019 | 0.4176 | 0.4194 | 0.4143 | 0.4176 |
| 04/21/2019 | 0.4159 | 0.4176 | 0.4143 | 0.4159 |
| 04/23/2019 | 0.4159 | 0.4176 | 0.4143 | 0.4159 |
| 04/24/2019 | 0.4159 | 0.4159 | 0.4092 | 0.4109 |
| 04/25/2019 | 0.4109 | 0.4143 | 0.4109 | 0.4126 |
| 04/28/2019 | 0.4126 | 0.4143 | 0.4058 | 0.4058 |
| 04/29/2019 | 0.4092 | 0.4194 | 0.4058 | 0.4176 |
| 05/01/2019 | 0.4159 | 0.4532 | 0.4092 | 0.438 |
| 05/02/2019 | 0.4413 | 0.4582 | 0.421 | 0.4312 |
| 05/05/2019 | 0.4278 | 0.4278 | 0.4159 | 0.4176 |
| 05/06/2019 | 0.4092 | 0.4143 | 0.3974 | 0.4024 |
| 05/07/2019 | 0.4041 | 0.4074 | 0.4008 | 0.4024 |
| 05/08/2019 | 0.4008 | 0.4041 | 0.3922 | 0.3939 |
| 05/09/2019 | 0.3956 | 0.3974 | 0.3889 | 0.3906 |
| 05/12/2019 | 0.3922 | 0.3922 | 0.3771 | 0.3804 |
| 05/13/2019 | 0.3804 | 0.3873 | 0.3787 | 0.3822 |
| 05/14/2019 | 0.3822 | 0.3838 | 0.372 | 0.3736 |
| 05/15/2019 | 0.3736 | 0.3804 | 0.372 | 0.3736 |
| 05/16/2019 | 0.3754 | 0.3754 | 0.3652 | 0.3669 |
| 05/19/2019 | 0.3669 | 0.3669 | 0.3551 | 0.3585 |
| 05/20/2019 | 0.3585 | 0.3618 | 0.3483 | 0.3483 |
| 05/21/2019 | 0.3483 | 0.3736 | 0.3399 | 0.3585 |
| 05/22/2019 | 0.3601 | 0.3703 | 0.3516 | 0.3703 |
| 05/23/2019 | 0.3618 | 0.3736 | 0.3618 | 0.372 |
| 05/26/2019 | 0.3736 | 0.3787 | 0.3601 | 0.3652 |
| 05/27/2019 | 0.3752 | 0.395 | 0.3735 | 0.3824 |
| 05/28/2019 | 0.3841 | 0.3914 | 0.3824 | 0.3914 |
| 05/29/2019 | 0.3914 | 0.3931 | 0.3877 | 0.3914 |
| 05/30/2019 | 0.3914 | 0.3985 | 0.3877 | 0.395 |
| 06/02/2019 | 0.395 | 0.4039 | 0.3914 | 0.395 |
| 06/06/2019 | 0.4003 | 0.4003 | 0.3931 | 0.3985 |
| 06/09/2019 | 0.4003 | 0.4003 | 0.3914 | 0.4003 |
| 06/10/2019 | 0.4003 | 0.4039 | 0.3968 | 0.4021 |
| 06/11/2019 | 0.4039 | 0.4218 | 0.3985 | 0.4218 |
| 06/12/2019 | 0.4218 | 0.438 | 0.4129 | 0.4254 |
| 06/13/2019 | 0.4254 | 0.4308 | 0.4147 | 0.4201 |
| 06/16/2019 | 0.4201 | 0.4201 | 0.4074 | 0.4094 |
| 06/17/2019 | 0.4094 | 0.4183 | 0.4094 | 0.4094 |
| 06/18/2019 | 0.4111 | 0.4147 | 0.4039 | 0.4074 |
| 06/19/2019 | 0.4074 | 0.4165 | 0.4058 | 0.4129 |
| 06/20/2019 | 0.4129 | 0.4165 | 0.4058 | 0.4111 |
| 06/23/2019 | 0.4129 | 0.4308 | 0.4074 | 0.4129 |
| 06/24/2019 | 0.4165 | 0.4165 | 0.4094 | 0.4111 |
| 06/25/2019 | 0.4147 | 0.4147 | 0.4094 | 0.4111 |
| 06/26/2019 | 0.4111 | 0.4111 | 0.4058 | 0.4058 |
| 06/27/2019 | 0.4058 | 0.4237 | 0.4058 | 0.4237 |
| 06/30/2019 | 0.4237 | 0.4237 | 0.4129 | 0.4147 |
| 07/01/2019 | 0.4165 | 0.4308 | 0.4147 | 0.4147 |
| 07/02/2019 | 0.4147 | 0.4201 | 0.4111 | 0.4129 |
| 07/03/2019 | 0.4129 | 0.4237 | 0.4111 | 0.4147 |
| 07/04/2019 | 0.4183 | 0.4218 | 0.4111 | 0.4129 |
| 07/07/2019 | 0.4129 | 0.4147 | 0.4094 | 0.4147 |
| 07/08/2019 | 0.4147 | 0.4165 | 0.4094 | 0.4111 |
| 07/09/2019 | 0.4111 | 0.4165 | 0.4074 | 0.4094 |
| 07/10/2019 | 0.4129 | 0.4129 | 0.4094 | 0.4111 |
| 07/11/2019 | 0.4111 | 0.4165 | 0.4039 | 0.4094 |
| 07/15/2019 | 0.4094 | 0.4165 | 0.4094 | 0.4111 |
| 07/16/2019 | 0.4178 | 0.4178 | 0.4027 | 0.4083 |
| 07/17/2019 | 0.4083 | 0.4121 | 0.4064 | 0.4083 |
| 07/18/2019 | 0.4083 | 0.4159 | 0.4083 | 0.4103 |
| 07/21/2019 | 0.4141 | 0.4198 | 0.4083 | 0.4159 |
| 07/22/2019 | 0.4159 | 0.4254 | 0.4159 | 0.4198 |
| 07/23/2019 | 0.4198 | 0.4464 | 0.4121 | 0.4312 |
| 07/24/2019 | 0.4331 | 0.4331 | 0.4178 | 0.4216 |
| 07/25/2019 | 0.4216 | 0.4254 | 0.4216 | 0.4254 |
| 07/28/2019 | 0.4273 | 0.4273 | 0.4235 | 0.4254 |
| 07/29/2019 | 0.4254 | 0.4273 | 0.4216 | 0.4254 |
| 07/30/2019 | 0.4254 | 0.4254 | 0.4216 | 0.4235 |
| 07/31/2019 | 0.4235 | 0.4235 | 0.4178 | 0.4198 |
| 08/01/2019 | 0.4216 | 0.4369 | 0.4216 | 0.4273 |
| 08/04/2019 | 0.4273 | 0.4312 | 0.4198 | 0.4254 |
| 08/05/2019 | 0.4273 | 0.4768 | 0.4235 | 0.4331 |
| 08/06/2019 | 0.4369 | 0.4444 | 0.4198 | 0.4235 |
| 08/07/2019 | 0.4444 | 0.4444 | 0.4254 | 0.4293 |
| 08/08/2019 | 0.435 | 0.435 | 0.4235 | 0.4273 |
| 08/14/2019 | 0.4254 | 0.4254 | 0.4159 | 0.4198 |
| 08/15/2019 | 0.4235 | 0.4235 | 0.4121 | 0.4141 |
| 08/18/2019 | 0.4141 | 0.4407 | 0.4103 | 0.4331 |
| 08/19/2019 | 0.4331 | 0.4369 | 0.4216 | 0.4254 |
| 08/20/2019 | 0.4254 | 0.4407 | 0.4159 | 0.4254 |
| 08/21/2019 | 0.4273 | 0.4312 | 0.4216 | 0.4293 |
| 08/22/2019 | 0.4293 | 0.4369 | 0.4235 | 0.4312 |
| 08/25/2019 | 0.4273 | 0.4293 | 0.4216 | 0.4235 |
| 08/26/2019 | 0.4254 | 0.4331 | 0.4235 | 0.4293 |
| 08/27/2019 | 0.4273 | 0.4464 | 0.4273 | 0.4426 |
| 08/28/2019 | 0.4482 | 0.4672 | 0.4387 | 0.4577 |
| 09/01/2019 | 0.4577 | 0.4596 | 0.4444 | 0.4577 |
| 09/02/2019 | 0.4577 | 0.4615 | 0.4521 | 0.4539 |
| 09/03/2019 | 0.4577 | 0.4634 | 0.4539 | 0.4559 |
| 09/04/2019 | 0.4615 | 0.4653 | 0.4559 | 0.4615 |
| 09/05/2019 | 0.4596 | 0.4672 | 0.4539 | 0.4672 |
| 09/08/2019 | 0.4672 | 0.49 | 0.4653 | 0.4882 |
| 09/09/2019 | 0.4957 | 0.5071 | 0.4862 | 0.5033 |
| 09/10/2019 | 0.5052 | 0.5299 | 0.5033 | 0.511 |
| 09/11/2019 | 0.509 | 0.5242 | 0.4938 | 0.4976 |
| 09/12/2019 | 0.4995 | 0.509 | 0.4976 | 0.5033 |
| 09/15/2019 | 0.5033 | 0.509 | 0.4957 | 0.5033 |
| 09/16/2019 | 0.5052 | 0.5052 | 0.4919 | 0.4995 |
| 09/17/2019 | 0.5014 | 0.5033 | 0.4919 | 0.4976 |
| 09/18/2019 | 0.4995 | 0.5185 | 0.4919 | 0.5033 |
| 09/19/2019 | 0.5033 | 0.5071 | 0.4919 | 0.4976 |
| 09/22/2019 | 0.4976 | 0.4976 | 0.4844 | 0.49 |
| 09/23/2019 | 0.4938 | 0.5033 | 0.49 | 0.4976 |
| 09/24/2019 | 0.4957 | 0.509 | 0.49 | 0.5014 |
| 09/25/2019 | 0.5052 | 0.5052 | 0.4919 | 0.4957 |
| 09/26/2019 | 0.4957 | 0.4995 | 0.4938 | 0.4957 |
| 09/29/2019 | 0.4957 | 0.5033 | 0.4957 | 0.4995 |
| 09/30/2019 | 0.5014 | 0.5033 | 0.4938 | 0.4976 |
| 10/01/2019 | 0.4957 | 0.5014 | 0.4938 | 0.4995 |
| 10/02/2019 | 0.4995 | 0.5129 | 0.4995 | 0.5052 |
| 10/03/2019 | 0.5052 | 0.509 | 0.4957 | 0.5071 |
| 10/06/2019 | 0.5052 | 0.5071 | 0.4938 | 0.4957 |
| 10/07/2019 | 0.4957 | 0.4995 | 0.4787 | 0.4976 |
| 10/08/2019 | 0.4976 | 0.5014 | 0.4882 | 0.5014 |
| 10/09/2019 | 0.4938 | 0.4976 | 0.4844 | 0.4882 |
| 10/10/2019 | 0.4919 | 0.4957 | 0.49 | 0.49 |
| 10/13/2019 | 0.4882 | 0.4882 | 0.4539 | 0.4539 |
| 10/14/2019 | 0.4559 | 0.4692 | 0.4482 | 0.4577 |
| 10/15/2019 | 0.4559 | 0.4596 | 0.4464 | 0.4577 |
| 10/16/2019 | 0.4596 | 0.4805 | 0.4559 | 0.4615 |
| 10/17/2019 | 0.4692 | 0.4844 | 0.4692 | 0.4768 |
| 10/20/2019 | 0.4805 | 0.4976 | 0.4768 | 0.4844 |
| 10/21/2019 | 0.4844 | 0.4882 | 0.4805 | 0.4805 |
| 10/22/2019 | 0.4862 | 0.4882 | 0.4805 | 0.4862 |
| 10/23/2019 | 0.4862 | 0.5223 | 0.4862 | 0.509 |
| 10/24/2019 | 0.5129 | 0.5129 | 0.4995 | 0.5033 |
| 10/27/2019 | 0.5071 | 0.5071 | 0.4976 | 0.4995 |
| 10/29/2019 | 0.4976 | 0.4976 | 0.4844 | 0.4938 |
| 10/30/2019 | 0.4938 | 0.5071 | 0.49 | 0.4957 |
| 10/31/2019 | 0.4976 | 0.509 | 0.4938 | 0.4995 |
| 11/03/2019 | 0.5052 | 0.511 | 0.5014 | 0.5033 |
| 11/04/2019 | 0.5071 | 0.5318 | 0.5052 | 0.509 |
| 11/05/2019 | 0.511 | 0.5375 | 0.511 | 0.5147 |
| 11/06/2019 | 0.5185 | 0.5205 | 0.509 | 0.509 |
| 11/07/2019 | 0.5129 | 0.5413 | 0.5052 | 0.5413 |
| 11/10/2019 | 0.5528 | 0.5774 | 0.5413 | 0.5413 |
| 11/11/2019 | 0.5413 | 0.5508 | 0.5299 | 0.5299 |
| 11/12/2019 | 0.5299 | 0.5547 | 0.5167 | 0.5375 |
| 11/13/2019 | 0.5432 | 0.5547 | 0.5375 | 0.5394 |
| 11/14/2019 | 0.5451 | 0.5528 | 0.5357 | 0.5451 |
| 11/17/2019 | 0.5508 | 0.5623 | 0.5469 | 0.5585 |
| 11/18/2019 | 0.5603 | 0.5983 | 0.5508 | 0.5983 |
| 11/19/2019 | 0.6021 | 0.6306 | 0.5965 | 0.6173 |
| 11/20/2019 | 0.623 | 0.6971 | 0.5983 | 0.6648 |
| 11/21/2019 | 0.6705 | 0.6781 | 0.6496 | 0.6515 |
| 11/24/2019 | 0.6724 | 0.7521 | 0.6496 | 0.7009 |
| 11/25/2019 | 0.718 | 0.7502 | 0.7009 | 0.718 |
| 11/26/2019 | 0.718 | 0.7218 | 0.6894 | 0.7009 |
| 11/27/2019 | 0.7028 | 0.7369 | 0.6914 | 0.7009 |
| 11/28/2019 | 0.7009 | 0.7692 | 0.7009 | 0.7274 |
| 12/01/2019 | 0.7331 | 0.7579 | 0.7331 | 0.7389 |
| 12/02/2019 | 0.7389 | 0.7541 | 0.7351 | 0.7351 |
| 12/03/2019 | 0.7389 | 0.7502 | 0.7351 | 0.7426 |
| 12/04/2019 | 0.7521 | 0.7541 | 0.7389 | 0.7389 |
| 12/05/2019 | 0.7445 | 0.7521 | 0.7294 | 0.7294 |
| 12/08/2019 | 0.7312 | 0.756 | 0.6743 | 0.7351 |
| 12/09/2019 | 0.7351 | 0.7445 | 0.7218 | 0.7256 |
| 12/10/2019 | 0.7256 | 0.7483 | 0.7065 | 0.7351 |
| 12/11/2019 | 0.7426 | 0.7464 | 0.7312 | 0.7331 |
| 12/12/2019 | 0.7331 | 0.773 | 0.7218 | 0.7274 |
| 12/15/2019 | 0.7256 | 0.7579 | 0.7218 | 0.7426 |
| 12/16/2019 | 0.7256 | 0.756 | 0.7218 | 0.7331 |
| 12/17/2019 | 0.7256 | 0.7426 | 0.7236 | 0.7331 |
| 12/18/2019 | 0.7389 | 0.756 | 0.7351 | 0.7369 |
| 12/19/2019 | 0.7407 | 0.7502 | 0.7369 | 0.7369 |
| 12/22/2019 | 0.7407 | 0.7844 | 0.7407 | 0.7617 |
| 12/23/2019 | 0.7636 | 0.7749 | 0.756 | 0.7579 |
| 12/24/2019 | 0.7617 | 0.7617 | 0.7502 | 0.7541 |
| 12/25/2019 | 0.7579 | 0.7674 | 0.7407 | 0.7464 |
| 12/26/2019 | 0.7483 | 0.7674 | 0.7464 | 0.7541 |
| 12/29/2019 | 0.7579 | 0.7787 | 0.7579 | 0.7655 |
| 12/30/2019 | 0.7674 | 0.7749 | 0.7597 | 0.7674 |