Akmerkez Gayrimenkul Yatirim Ortakligi A.S. (IST:AKMGY)
Turkey
· Delayed Price · Currency is TRY 223.90
-0.20 (-0.09%)
Last updated: Mar 9, 2026, 3:29 PM GMT+3
IST:AKMGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 224.10 | 225.60 | 213.00 | 219.10 | - | -2.23% | 22,380 |
| Mar 6, 2026 | 217.00 | 230.20 | 216.30 | 224.10 | 224.10 | 2.99% | 49,406 |
| Mar 5, 2026 | 217.40 | 220.00 | 214.30 | 217.60 | 217.60 | 0.09% | 16,095 |
| Mar 4, 2026 | 215.90 | 219.60 | 212.00 | 217.40 | 217.40 | 1.26% | 18,466 |
| Mar 3, 2026 | 209.70 | 220.00 | 209.70 | 214.70 | 214.70 | 2.38% | 27,313 |
| Mar 2, 2026 | 202.00 | 215.00 | 200.00 | 209.70 | 209.70 | -3.41% | 17,969 |
| Feb 27, 2026 | 216.00 | 222.20 | 215.00 | 217.10 | 217.10 | 0.05% | 11,728 |
| Feb 26, 2026 | 218.00 | 221.90 | 211.50 | 217.00 | 217.00 | -0.46% | 4,912 |
| Feb 25, 2026 | 223.80 | 223.80 | 215.40 | 218.00 | 218.00 | -2.59% | 16,129 |
| Feb 24, 2026 | 224.20 | 224.90 | 220.60 | 223.80 | 223.80 | -0.18% | 11,545 |
| Feb 23, 2026 | 218.90 | 225.10 | 218.80 | 224.20 | 224.20 | 3.75% | 22,209 |
| Feb 20, 2026 | 219.00 | 220.00 | 215.00 | 216.10 | 216.10 | -1.28% | 8,803 |
| Feb 19, 2026 | 224.30 | 224.30 | 216.50 | 218.90 | 218.90 | -2.19% | 18,323 |
| Feb 18, 2026 | 225.00 | 227.20 | 219.70 | 223.80 | 223.80 | -0.53% | 22,608 |
| Feb 17, 2026 | 223.50 | 225.00 | 220.90 | 225.00 | 225.00 | 1.81% | 26,582 |
| Feb 16, 2026 | 222.90 | 224.90 | 212.10 | 221.00 | 221.00 | -0.23% | 31,784 |
| Feb 13, 2026 | 220.90 | 223.00 | 220.50 | 221.50 | 221.50 | 0.27% | 22,540 |
| Feb 12, 2026 | 220.90 | 221.50 | 219.00 | 220.90 | 220.90 | 0.45% | 19,588 |
| Feb 11, 2026 | 219.20 | 221.00 | 218.80 | 219.90 | 219.90 | 0.32% | 13,457 |
| Feb 10, 2026 | 219.50 | 221.00 | 217.70 | 219.20 | 219.20 | -0.14% | 36,885 |
| Feb 9, 2026 | 216.80 | 220.40 | 216.80 | 219.50 | 219.50 | 1.25% | 16,440 |
| Feb 6, 2026 | 222.00 | 222.00 | 215.50 | 216.80 | 216.80 | -2.34% | 16,840 |
| Feb 5, 2026 | 222.70 | 225.00 | 219.50 | 222.00 | 222.00 | - | 33,920 |
| Feb 4, 2026 | 221.80 | 225.00 | 218.80 | 222.00 | 222.00 | -0.45% | 29,969 |
| Feb 3, 2026 | 221.50 | 226.80 | 216.70 | 223.00 | 223.00 | 0.68% | 36,440 |
| Feb 2, 2026 | 210.20 | 223.00 | 208.10 | 221.50 | 221.50 | 5.48% | 54,585 |
| Jan 30, 2026 | 208.50 | 212.90 | 205.00 | 210.00 | 210.00 | 0.96% | 24,222 |
| Jan 29, 2026 | 211.10 | 212.70 | 207.50 | 208.00 | 208.00 | -1.52% | 24,279 |
| Jan 28, 2026 | 210.10 | 214.00 | 208.20 | 211.20 | 211.20 | 0.52% | 31,192 |
| Jan 27, 2026 | 214.00 | 217.50 | 204.70 | 210.10 | 210.10 | -1.64% | 24,522 |
| Jan 26, 2026 | 215.70 | 216.70 | 209.00 | 213.60 | 213.60 | 0.99% | 29,716 |
| Jan 23, 2026 | 201.00 | 216.40 | 201.00 | 211.50 | 211.50 | 4.81% | 50,565 |
| Jan 22, 2026 | 200.80 | 202.40 | 199.50 | 201.80 | 201.80 | 0.45% | 16,071 |
| Jan 21, 2026 | 203.10 | 203.50 | 199.00 | 200.90 | 200.90 | -1.08% | 26,763 |
| Jan 20, 2026 | 203.40 | 204.60 | 199.70 | 203.10 | 203.10 | -0.15% | 19,271 |
| Jan 19, 2026 | 200.00 | 204.40 | 197.80 | 203.40 | 203.40 | 1.80% | 36,676 |
| Jan 16, 2026 | 199.00 | 199.90 | 197.30 | 199.80 | 199.80 | 0.40% | 24,850 |
| Jan 15, 2026 | 197.20 | 200.10 | 196.20 | 199.00 | 199.00 | 0.91% | 25,793 |
| Jan 14, 2026 | 198.00 | 198.90 | 196.80 | 197.20 | 197.20 | -1.25% | 20,782 |
| Jan 13, 2026 | 199.10 | 200.30 | 197.90 | 199.70 | 199.70 | 0.35% | 17,565 |
| Jan 12, 2026 | 199.70 | 201.40 | 198.50 | 199.00 | 199.00 | -0.40% | 26,509 |
| Jan 9, 2026 | 199.20 | 200.00 | 197.10 | 199.80 | 199.80 | 0.30% | 11,422 |
| Jan 8, 2026 | 199.50 | 199.50 | 195.00 | 199.20 | 199.20 | -0.15% | 8,616 |
| Jan 7, 2026 | 200.50 | 204.10 | 199.20 | 199.50 | 199.50 | -0.50% | 19,921 |
| Jan 6, 2026 | 202.10 | 202.50 | 198.40 | 200.50 | 200.50 | -0.15% | 20,963 |
| Jan 5, 2026 | 202.70 | 210.00 | 200.10 | 200.80 | 200.80 | -0.94% | 15,585 |
| Jan 2, 2026 | 197.80 | 206.00 | 197.80 | 202.70 | 202.70 | 2.43% | 13,381 |
| Dec 31, 2025 | 195.10 | 199.90 | 192.90 | 197.90 | 197.90 | 1.44% | 18,612 |
| Dec 30, 2025 | 195.80 | 196.80 | 188.30 | 195.10 | 195.10 | -0.36% | 14,852 |
| Dec 29, 2025 | 197.60 | 198.00 | 188.00 | 195.80 | 195.80 | -1.01% | 14,308 |
| Dec 26, 2025 | 198.60 | 200.30 | 196.10 | 197.80 | 197.80 | -0.40% | 10,458 |
| Dec 25, 2025 | 198.30 | 200.40 | 198.20 | 198.60 | 198.60 | 0.15% | 9,224 |
| Dec 24, 2025 | 197.00 | 201.50 | 197.00 | 198.30 | 198.30 | 0.66% | 22,534 |
| Dec 23, 2025 | 201.60 | 202.90 | 195.10 | 197.00 | 197.00 | -2.38% | 12,380 |
| Dec 22, 2025 | 202.90 | 204.00 | 197.60 | 201.80 | 201.80 | -0.54% | 22,930 |
| Dec 19, 2025 | 196.50 | 204.00 | 195.10 | 202.90 | 202.90 | 3.26% | 26,650 |
| Dec 18, 2025 | 195.80 | 196.90 | 192.10 | 196.50 | 196.50 | 0.26% | 28,712 |
| Dec 17, 2025 | 196.90 | 200.00 | 191.00 | 196.00 | 196.00 | -0.46% | 23,190 |
| Dec 16, 2025 | 201.50 | 202.40 | 196.90 | 196.90 | 196.90 | -2.28% | 9,050 |
| Dec 15, 2025 | 201.60 | 205.40 | 197.60 | 201.50 | 201.50 | -0.54% | 18,247 |
| Dec 12, 2025 | 196.90 | 202.60 | 195.90 | 202.60 | 202.60 | 2.89% | 16,105 |
| Dec 11, 2025 | 197.10 | 198.90 | 195.90 | 196.90 | 196.90 | 0.36% | 14,837 |
| Dec 10, 2025 | 195.90 | 198.80 | 194.50 | 196.20 | 196.20 | -0.41% | 20,315 |
| Dec 9, 2025 | 201.90 | 202.20 | 191.90 | 197.00 | 197.00 | -2.43% | 40,987 |
| Dec 8, 2025 | 195.00 | 205.50 | 195.00 | 201.90 | 201.90 | -2.98% | 35,296 |
| Dec 5, 2025 | 206.50 | 208.80 | 201.50 | 208.10 | 208.10 | 2.31% | 11,981 |
| Dec 4, 2025 | 205.50 | 206.80 | 203.00 | 203.40 | 203.40 | -1.21% | 13,578 |
| Dec 3, 2025 | 205.50 | 206.80 | 200.00 | 205.90 | 205.90 | 0.54% | 10,258 |
| Dec 2, 2025 | 201.50 | 209.80 | 201.30 | 204.80 | 204.80 | -1.54% | 17,956 |
| Dec 1, 2025 | 199.80 | 209.90 | 189.90 | 208.00 | 208.00 | 4.05% | 41,329 |
| Nov 28, 2025 | 205.80 | 207.10 | 195.60 | 199.90 | 199.90 | -3.66% | 25,456 |
| Nov 27, 2025 | 213.50 | 214.50 | 197.70 | 207.50 | 207.50 | -2.12% | 17,691 |
| Nov 26, 2025 | 213.20 | 217.00 | 211.60 | 212.00 | 212.00 | - | 12,708 |
| Nov 25, 2025 | 219.00 | 219.00 | 212.00 | 212.00 | 212.00 | -3.20% | 16,184 |
| Nov 24, 2025 | 221.40 | 221.40 | 218.00 | 219.00 | 219.00 | -1.08% | 15,525 |
| Nov 21, 2025 | 223.30 | 223.30 | 218.00 | 221.40 | 221.40 | -0.94% | 12,793 |
| Nov 20, 2025 | 221.20 | 229.90 | 221.20 | 223.50 | 223.50 | 1.04% | 9,624 |
| Nov 19, 2025 | 221.00 | 223.60 | 220.00 | 221.20 | 221.20 | 0.45% | 23,848 |
| Nov 18, 2025 | 223.80 | 224.80 | 217.50 | 220.20 | 220.20 | -1.65% | 9,083 |
| Nov 17, 2025 | 223.20 | 224.10 | 220.90 | 223.90 | 223.90 | 2.14% | 13,785 |
| Nov 14, 2025 | 224.70 | 224.70 | 214.40 | 219.20 | 219.20 | -2.45% | 14,197 |
| Nov 13, 2025 | 224.90 | 228.00 | 222.50 | 224.70 | 224.70 | -0.09% | 8,608 |
| Nov 12, 2025 | 223.20 | 233.10 | 222.10 | 224.90 | 224.90 | 0.76% | 15,147 |
| Nov 11, 2025 | 228.70 | 228.80 | 219.00 | 223.20 | 223.20 | -2.53% | 22,410 |
| Nov 10, 2025 | 232.10 | 236.50 | 224.50 | 229.00 | 229.00 | -1.34% | 18,716 |
| Nov 7, 2025 | 242.00 | 245.50 | 230.00 | 232.10 | 232.10 | -5.15% | 35,471 |
| Nov 6, 2025 | 243.60 | 248.00 | 242.00 | 244.70 | 244.70 | -1.53% | 35,315 |
| Nov 5, 2025 | 234.40 | 256.50 | 233.00 | 248.50 | 248.50 | 6.02% | 73,365 |
| Nov 4, 2025 | 233.90 | 237.50 | 231.90 | 234.40 | 234.40 | 0.21% | 25,605 |
| Nov 3, 2025 | 231.40 | 238.40 | 230.30 | 233.90 | 233.90 | 0.86% | 32,653 |
| Oct 31, 2025 | 233.00 | 236.00 | 231.00 | 231.90 | 231.90 | -0.90% | 26,501 |
| Oct 30, 2025 | 221.70 | 234.00 | 221.70 | 234.00 | 234.00 | 4.51% | 29,409 |
| Oct 28, 2025 | 218.20 | 225.20 | 218.20 | 223.90 | 223.90 | -0.04% | 5,982 |
| Oct 27, 2025 | 226.80 | 228.80 | 223.90 | 224.00 | 224.00 | -1.23% | 20,022 |
| Oct 24, 2025 | 222.00 | 227.70 | 222.00 | 226.80 | 226.80 | 2.16% | 20,759 |
| Oct 23, 2025 | 220.60 | 224.30 | 220.00 | 222.00 | 222.00 | -0.63% | 12,983 |
| Oct 22, 2025 | 223.50 | 225.90 | 212.40 | 223.40 | 223.40 | -0.04% | 18,568 |
| Oct 21, 2025 | 223.40 | 225.00 | 222.00 | 223.50 | 223.50 | 0.49% | 8,475 |
| Oct 20, 2025 | 226.10 | 227.70 | 222.00 | 222.40 | 222.40 | -1.20% | 14,592 |
| Oct 17, 2025 | 226.30 | 229.00 | 222.00 | 225.10 | 225.10 | -1.10% | 16,909 |