Skip to main content
Akmerkez Gayrimenkul Yatirim Ortakligi A.S. (IST:AKMGY)
Turkey flag Turkey · Delayed Price · Currency is TRY
257.00
-1.50 (-0.58%)
At close: Apr 29, 2026

IST:AKMGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026261.75263.75260.00261.50-1.16%12,850
Apr 28, 2026273.00273.00258.50258.50258.50-5.14%63,667
Apr 27, 2026277.75285.00271.75272.50272.50-1.98%62,591
Apr 24, 2026277.75292.25275.75278.00278.001.65%131,120
Apr 22, 2026273.00279.00269.25273.50273.500.18%66,936
Apr 21, 2026273.00280.75269.50273.00273.00-122,177
Apr 20, 2026282.50282.50272.75273.00273.00-3.36%98,337
Apr 17, 2026295.75296.00278.50282.50282.50-2.59%128,846
Apr 16, 2026297.00297.00280.50290.00290.00-2.52%157,019
Apr 15, 2026302.00303.50290.25297.50297.50-8.32%214,215
Apr 14, 2026324.50341.50321.25324.50312.290.23%311,542
Apr 13, 2026310.50332.75304.50323.75311.574.27%309,828
Apr 10, 2026304.50314.00302.00310.50298.821.97%132,905
Apr 9, 2026310.25321.25304.00304.50293.04-1.06%187,078
Apr 8, 2026316.50319.75299.75307.75296.171.23%170,816
Apr 7, 2026344.75345.00296.00304.00292.56-6.03%448,351
Apr 6, 2026299.50323.50299.00323.50311.339.94%175,859
Apr 3, 2026272.50296.50272.25294.25283.187.98%184,868
Apr 2, 2026271.50278.00263.25272.50262.25-131,466
Apr 1, 2026285.00292.00269.25272.50262.25-4.39%164,138
Mar 31, 2026266.00293.50265.00285.00274.286.74%117,296
Mar 30, 2026272.75280.00263.50267.00256.95-3.09%54,634
Mar 27, 2026285.00286.75271.00275.50265.13-4.01%46,310
Mar 26, 2026272.00292.25267.00287.00276.201.06%71,032
Mar 25, 2026267.00292.25254.00284.00273.316.27%120,231
Mar 24, 2026243.40267.50242.90267.25257.199.80%157,440
Mar 23, 2026224.90243.40223.30243.40234.249.99%123,681
Mar 19, 2026221.70222.00218.50221.30212.970.59%7,194
Mar 18, 2026220.70223.00215.00220.00211.72-0.81%22,845
Mar 17, 2026215.00224.00214.10221.80213.450.45%19,624
Mar 16, 2026200.40224.00200.40220.80212.49-0.81%14,942
Mar 13, 2026225.00227.00221.20222.60214.22-1.07%16,911
Mar 12, 2026225.90226.00222.50225.00216.53-0.40%21,001
Mar 11, 2026224.00228.00220.00225.90217.400.85%24,955
Mar 10, 2026224.30228.60221.30224.00215.57-0.13%32,360
Mar 9, 2026224.00225.70213.00224.30215.860.09%31,979
Mar 6, 2026217.00230.20216.30224.10215.672.99%49,406
Mar 5, 2026217.40220.00214.30217.60209.410.09%16,095
Mar 4, 2026215.90219.60212.00217.40209.221.26%18,466
Mar 3, 2026209.70220.00209.70214.70206.622.38%27,313
Mar 2, 2026202.00215.00200.00209.70201.81-3.41%17,969
Feb 27, 2026216.00222.20215.00217.10208.930.05%11,728
Feb 26, 2026218.00221.90211.50217.00208.84-0.46%4,912
Feb 25, 2026223.80223.80215.40218.00209.80-2.59%16,129
Feb 24, 2026224.20224.90220.60223.80215.38-0.18%11,545
Feb 23, 2026218.90225.10218.80224.20215.763.75%22,209
Feb 20, 2026219.00220.00215.00216.10207.97-1.28%8,803
Feb 19, 2026224.30224.30216.50218.90210.66-2.19%18,323
Feb 18, 2026225.00227.20219.70223.80215.38-0.53%22,608
Feb 17, 2026223.50225.00220.90225.00216.531.81%26,582
Feb 16, 2026222.90224.90212.10221.00212.68-0.23%31,784
Feb 13, 2026220.90223.00220.50221.50213.170.27%22,540
Feb 12, 2026220.90221.50219.00220.90212.590.45%19,588
Feb 11, 2026219.20221.00218.80219.90211.630.32%13,457
Feb 10, 2026219.50221.00217.70219.20210.95-0.14%36,885
Feb 9, 2026216.80220.40216.80219.50211.241.25%16,440
Feb 6, 2026222.00222.00215.50216.80208.64-2.34%16,840
Feb 5, 2026222.70225.00219.50222.00213.65-33,920
Feb 4, 2026221.80225.00218.80222.00213.65-0.45%29,969
Feb 3, 2026221.50226.80216.70223.00214.610.68%36,440
Feb 2, 2026210.20223.00208.10221.50213.175.48%54,585
Jan 30, 2026208.50212.90205.00210.00202.100.96%24,222
Jan 29, 2026211.10212.70207.50208.00200.17-1.52%24,279
Jan 28, 2026210.10214.00208.20211.20203.250.52%31,192
Jan 27, 2026214.00217.50204.70210.10202.19-1.64%24,522
Jan 26, 2026215.70216.70209.00213.60205.560.99%29,716
Jan 23, 2026201.00216.40201.00211.50203.544.81%50,565
Jan 22, 2026200.80202.40199.50201.80194.210.45%16,071
Jan 21, 2026203.10203.50199.00200.90193.34-1.08%26,763
Jan 20, 2026203.40204.60199.70203.10195.46-0.15%19,271
Jan 19, 2026200.00204.40197.80203.40195.751.80%36,676
Jan 16, 2026199.00199.90197.30199.80192.280.40%24,850
Jan 15, 2026197.20200.10196.20199.00191.510.91%25,793
Jan 14, 2026198.00198.90196.80197.20189.78-1.25%20,782
Jan 13, 2026199.10200.30197.90199.70192.190.35%17,565
Jan 12, 2026199.70201.40198.50199.00191.51-0.40%26,509
Jan 9, 2026199.20200.00197.10199.80192.280.30%11,422
Jan 8, 2026199.50199.50195.00199.20191.70-0.15%8,616
Jan 7, 2026200.50204.10199.20199.50191.99-0.50%19,921
Jan 6, 2026202.10202.50198.40200.50192.96-0.15%20,963
Jan 5, 2026202.70210.00200.10200.80193.24-0.94%15,585
Jan 2, 2026197.80206.00197.80202.70195.072.43%13,381
Dec 31, 2025195.10199.90192.90197.90190.451.44%18,612
Dec 30, 2025195.80196.80188.30195.10187.76-0.36%14,852
Dec 29, 2025197.60198.00188.00195.80188.43-1.01%14,308
Dec 26, 2025198.60200.30196.10197.80190.36-0.40%10,458
Dec 25, 2025198.30200.40198.20198.60191.130.15%9,224
Dec 24, 2025197.00201.50197.00198.30190.840.66%22,534
Dec 23, 2025201.60202.90195.10197.00189.59-2.38%12,380
Dec 22, 2025202.90204.00197.60201.80194.21-0.54%22,930
Dec 19, 2025196.50204.00195.10202.90195.273.26%26,650
Dec 18, 2025195.80196.90192.10196.50189.110.26%28,712
Dec 17, 2025196.90200.00191.00196.00188.63-0.46%23,190
Dec 16, 2025201.50202.40196.90196.90189.49-2.28%9,050
Dec 15, 2025201.60205.40197.60201.50193.92-0.54%18,247
Dec 12, 2025196.90202.60195.90202.60194.982.89%16,105
Dec 11, 2025197.10198.90195.90196.90189.490.36%14,837
Dec 10, 2025195.90198.80194.50196.20188.82-0.41%20,315
Dec 9, 2025201.90202.20191.90197.00189.59-2.43%40,987
Dec 8, 2025195.00205.50195.00201.90194.30-2.98%35,296