Skip to main content
Akmerkez Gayrimenkul Yatirim Ortakligi A.S. (IST:AKMGY)
Turkey flag Turkey · Delayed Price · Currency is TRY
208.10
+4.70 (2.31%)
At close: Dec 5, 2025

IST:AKMGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025206.50208.80201.50208.10208.102.31%11,981
Dec 4, 2025205.50206.80203.00203.40203.40-1.21%13,578
Dec 3, 2025205.50206.80200.00205.90205.900.54%10,258
Dec 2, 2025201.50209.80201.30204.80204.80-1.54%17,956
Dec 1, 2025199.80209.90189.90208.00208.004.05%41,329
Nov 28, 2025205.80207.10195.60199.90199.90-3.66%25,456
Nov 27, 2025213.50214.50197.70207.50207.50-2.12%17,691
Nov 26, 2025213.20217.00211.60212.00212.00-12,708
Nov 25, 2025219.00219.00212.00212.00212.00-3.20%16,184
Nov 24, 2025221.40221.40218.00219.00219.00-1.08%15,525
Nov 21, 2025223.30223.30218.00221.40221.40-0.94%12,793
Nov 20, 2025221.20229.90221.20223.50223.501.04%9,624
Nov 19, 2025221.00223.60220.00221.20221.200.45%23,848
Nov 18, 2025223.80224.80217.50220.20220.20-1.65%9,083
Nov 17, 2025223.20224.10220.90223.90223.902.14%13,785
Nov 14, 2025224.70224.70214.40219.20219.20-2.45%14,197
Nov 13, 2025224.90228.00222.50224.70224.70-0.09%8,608
Nov 12, 2025223.20233.10222.10224.90224.900.76%15,147
Nov 11, 2025228.70228.80219.00223.20223.20-2.53%22,410
Nov 10, 2025232.10236.50224.50229.00229.00-1.34%18,716
Nov 7, 2025242.00245.50230.00232.10232.10-5.15%35,471
Nov 6, 2025243.60248.00242.00244.70244.70-1.53%35,315
Nov 5, 2025234.40256.50233.00248.50248.506.02%73,365
Nov 4, 2025233.90237.50231.90234.40234.400.21%25,605
Nov 3, 2025231.40238.40230.30233.90233.900.86%32,653
Oct 31, 2025233.00236.00231.00231.90231.90-0.90%26,501
Oct 30, 2025221.70234.00221.70234.00234.004.51%29,409
Oct 28, 2025218.20225.20218.20223.90223.90-0.04%5,982
Oct 27, 2025226.80228.80223.90224.00224.00-1.23%20,022
Oct 24, 2025222.00227.70222.00226.80226.802.16%20,759
Oct 23, 2025220.60224.30220.00222.00222.00-0.63%12,983
Oct 22, 2025223.50225.90212.40223.40223.40-0.04%18,568
Oct 21, 2025223.40225.00222.00223.50223.500.49%8,475
Oct 20, 2025226.10227.70222.00222.40222.40-1.20%14,592
Oct 17, 2025226.30229.00222.00225.10225.10-1.10%16,909
Oct 16, 2025226.20232.80225.00227.60227.600.62%22,483
Oct 15, 2025227.90229.50225.70226.20226.20-0.75%10,565
Oct 14, 2025233.00233.00226.00227.90227.90-2.23%8,715
Oct 13, 2025224.00233.50221.30233.10233.102.15%18,700
Oct 10, 2025228.00230.00225.00228.20228.200.09%21,963
Oct 9, 2025227.50232.50225.00228.00228.000.22%17,694
Oct 8, 2025233.00234.00227.50227.50227.50-2.44%16,721
Oct 7, 2025231.60235.10229.00233.20233.200.69%13,737
Oct 6, 2025239.00239.70231.60231.60231.60-3.46%14,902
Oct 3, 2025238.10241.60234.50239.90239.900.25%24,559
Oct 2, 2025238.70248.00231.00239.30239.30-1.20%35,788
Oct 1, 2025236.90242.90229.10242.20242.201.76%39,097
Sep 30, 2025235.00238.30230.50238.00238.001.28%26,190
Sep 29, 2025242.90242.90230.80235.00235.00-3.25%29,499
Sep 26, 2025247.80249.50242.70242.90242.90-2.14%22,713
Sep 25, 2025247.90256.00242.00248.20248.200.08%30,274
Sep 24, 2025251.25255.00245.50248.00248.00-3.13%44,209
Sep 23, 2025246.00262.50237.70256.00256.003.77%89,310
Sep 22, 2025258.50259.75245.30246.70246.70-4.47%99,685
Sep 19, 2025251.00273.25244.60258.25258.252.89%122,413
Sep 18, 2025232.50251.00232.40251.00251.009.99%76,403
Sep 17, 2025230.30231.50227.40228.20228.20-0.91%24,840
Sep 16, 2025229.60233.00226.90230.30230.300.30%39,556
Sep 15, 2025219.80229.90210.80229.60229.604.46%23,344
Sep 12, 2025222.00227.30218.00219.80219.80-3.43%16,012
Sep 11, 2025232.50232.50225.00227.60227.60-2.11%18,552
Sep 10, 2025229.40232.80225.00232.50232.501.35%28,220
Sep 9, 2025230.10232.30229.00229.40229.40-0.30%13,552
Sep 8, 2025230.00232.40227.90230.10230.10-0.99%23,162
Sep 5, 2025231.30236.70228.20232.40232.400.35%25,525
Sep 4, 2025229.00232.00224.60231.60231.601.14%26,617
Sep 3, 2025230.50230.80222.50229.00229.00-0.87%30,183
Sep 2, 2025237.80239.90222.80231.00231.00-2.82%37,840
Sep 1, 2025230.00240.30230.00237.70237.703.35%38,295
Aug 29, 2025227.20231.80227.20230.00230.001.23%18,408
Aug 28, 2025232.30232.40227.00227.20227.20-2.20%22,612
Aug 27, 2025233.30234.40229.00232.30232.30-0.43%32,663
Aug 26, 2025235.00237.00224.90233.30233.301.21%49,255
Aug 25, 2025225.00231.90223.80230.50230.502.44%39,153
Aug 22, 2025227.20228.00222.20225.00225.00-0.97%20,058
Aug 21, 2025228.00231.90224.10227.20227.20-0.35%24,450
Aug 20, 2025220.70230.50218.50228.00228.003.26%33,825
Aug 19, 2025221.90223.00219.30220.80220.80-1.03%22,664
Aug 18, 2025218.30224.30218.30223.10223.10-0.53%18,346
Aug 15, 2025225.00228.00220.40224.30221.900.22%27,164
Aug 14, 2025226.80231.80223.30223.80221.41-1.32%30,742
Aug 13, 2025233.10234.00225.00226.80224.37-3.08%48,403
Aug 12, 2025227.00245.50220.90234.00231.502.23%83,416
Aug 11, 2025210.10228.90210.10228.90226.4510.00%81,096
Aug 8, 2025211.20212.00207.30208.10205.87-1.47%20,490
Aug 7, 2025212.70215.00202.20211.20208.94-0.71%44,345
Aug 6, 2025210.40213.10201.10212.70210.421.05%36,482
Aug 5, 2025210.40210.90207.70210.50208.250.57%22,413
Aug 4, 2025209.50211.00208.00209.30207.06-0.10%15,187
Aug 1, 2025209.50211.50208.10209.50207.26-0.24%18,313
Jul 31, 2025213.50214.80206.60210.00207.75-1.64%32,639
Jul 30, 2025211.50215.20209.00213.50211.221.23%32,341
Jul 29, 2025212.00212.00206.00210.90208.64-0.52%12,855
Jul 28, 2025210.20215.00210.20212.00209.73-24,524
Jul 25, 2025219.00219.00209.10212.00209.73-2.48%29,922
Jul 24, 2025220.00222.00209.10217.40215.07-2.12%43,626
Jul 23, 2025207.50225.70205.50222.10219.728.24%59,091
Jul 22, 2025207.90212.90204.00205.20203.00-0.68%44,818
Jul 21, 2025196.00209.00195.60206.60204.395.41%43,746
Jul 18, 2025197.10197.40189.50196.00193.90-0.41%27,414