Akmerkez Gayrimenkul Yatirim Ortakligi A.S. (IST:AKMGY)
Turkey · Delayed Price · Currency is TRY 230.00
+1.00 (0.44%)
Last updated: Sep 4, 2025, 3:04 PM GMT+3
IST:AKMGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 230.50 | 230.80 | 222.50 | 229.00 | - | -0.87% | 30,183 |
| Sep 2, 2025 | 237.80 | 239.90 | 222.80 | 231.00 | - | -2.82% | 37,840 |
| Sep 1, 2025 | 230.00 | 240.30 | 230.00 | 237.70 | - | 3.35% | 38,295 |
| Aug 29, 2025 | 227.20 | 231.80 | 227.20 | 230.00 | - | 1.23% | 18,408 |
| Aug 28, 2025 | 232.30 | 232.40 | 227.00 | 227.20 | - | -2.20% | 22,612 |
| Aug 27, 2025 | 233.30 | 234.40 | 229.00 | 232.30 | - | -0.43% | 32,663 |
| Aug 26, 2025 | 235.00 | 237.00 | 224.90 | 233.30 | - | 1.21% | 49,255 |
| Aug 25, 2025 | 225.00 | 231.90 | 223.80 | 230.50 | - | 2.44% | 39,153 |
| Aug 22, 2025 | 227.20 | 228.00 | 222.20 | 225.00 | - | -0.97% | 20,058 |
| Aug 21, 2025 | 228.00 | 231.90 | 224.10 | 227.20 | - | -0.35% | 24,450 |
| Aug 20, 2025 | 220.70 | 230.50 | 218.50 | 228.00 | - | 3.26% | 33,825 |
| Aug 19, 2025 | 221.90 | 223.00 | 219.30 | 220.80 | - | -1.03% | 22,664 |
| Aug 18, 2025 | 218.30 | 224.30 | 218.30 | 223.10 | - | -0.53% | 18,346 |
| Aug 15, 2025 | 225.00 | 228.00 | 220.40 | 224.30 | - | 0.22% | 27,164 |
| Aug 14, 2025 | 226.80 | 231.80 | 223.30 | 223.80 | - | -1.32% | 30,742 |
| Aug 13, 2025 | 233.10 | 234.00 | 225.00 | 226.80 | - | -3.08% | 48,403 |
| Aug 12, 2025 | 227.00 | 245.50 | 220.90 | 234.00 | - | 2.23% | 83,416 |
| Aug 11, 2025 | 210.10 | 228.90 | 210.10 | 228.90 | - | 10.00% | 81,096 |
| Aug 8, 2025 | 211.20 | 212.00 | 207.30 | 208.10 | - | -1.47% | 20,490 |
| Aug 7, 2025 | 212.70 | 215.00 | 202.20 | 211.20 | - | -0.71% | 44,345 |
| Aug 6, 2025 | 210.40 | 213.10 | 201.10 | 212.70 | - | 1.05% | 36,482 |
| Aug 5, 2025 | 210.40 | 210.90 | 207.70 | 210.50 | - | 0.57% | 22,413 |
| Aug 4, 2025 | 209.50 | 211.00 | 208.00 | 209.30 | - | -0.10% | 15,187 |
| Aug 1, 2025 | 209.50 | 211.50 | 208.10 | 209.50 | - | -0.24% | 18,313 |
| Jul 31, 2025 | 213.50 | 214.80 | 206.60 | 210.00 | - | -1.64% | 32,639 |
| Jul 30, 2025 | 211.50 | 215.20 | 209.00 | 213.50 | - | 1.23% | 32,341 |
| Jul 29, 2025 | 212.00 | 212.00 | 206.00 | 210.90 | - | -0.52% | 12,855 |
| Jul 28, 2025 | 210.20 | 215.00 | 210.20 | 212.00 | - | - | 24,524 |
| Jul 25, 2025 | 219.00 | 219.00 | 209.10 | 212.00 | - | -2.48% | 29,922 |
| Jul 24, 2025 | 220.00 | 222.00 | 209.10 | 217.40 | - | -2.12% | 43,626 |
| Jul 23, 2025 | 207.50 | 225.70 | 205.50 | 222.10 | - | 8.24% | 59,091 |
| Jul 22, 2025 | 207.90 | 212.90 | 204.00 | 205.20 | - | -0.68% | 44,818 |
| Jul 21, 2025 | 196.00 | 209.00 | 195.60 | 206.60 | - | 5.41% | 43,746 |
| Jul 18, 2025 | 197.10 | 197.40 | 189.50 | 196.00 | - | -0.41% | 27,414 |
| Jul 17, 2025 | 195.20 | 198.80 | 195.00 | 196.80 | - | 0.82% | 20,936 |
| Jul 16, 2025 | 197.00 | 197.10 | 194.00 | 195.20 | - | 0.15% | 31,321 |
| Jul 14, 2025 | 193.00 | 197.00 | 183.40 | 194.90 | - | 0.98% | 34,178 |
| Jul 11, 2025 | 194.80 | 196.00 | 192.00 | 193.00 | - | -0.92% | 18,978 |
| Jul 10, 2025 | 193.80 | 199.50 | 192.00 | 194.80 | - | 0.93% | 24,186 |
| Jul 9, 2025 | 193.30 | 194.50 | 191.40 | 193.00 | - | -0.16% | 22,073 |
| Jul 8, 2025 | 191.50 | 195.70 | 191.40 | 193.30 | - | 0.94% | 18,170 |
| Jul 7, 2025 | 196.00 | 197.00 | 190.70 | 191.50 | - | -2.30% | 19,194 |
| Jul 4, 2025 | 197.40 | 199.20 | 193.60 | 196.00 | - | -0.81% | 19,915 |
| Jul 3, 2025 | 194.30 | 203.00 | 192.00 | 197.60 | - | 2.22% | 36,758 |
| Jul 2, 2025 | 193.00 | 196.20 | 190.90 | 193.30 | - | 0.16% | 27,285 |
| Jul 1, 2025 | 189.70 | 193.70 | 188.00 | 193.00 | - | 1.05% | 18,663 |
| Jun 30, 2025 | 187.20 | 193.70 | 185.00 | 191.00 | - | 1.87% | 29,320 |
| Jun 27, 2025 | 187.40 | 188.30 | 185.20 | 187.50 | - | 0.05% | 9,717 |
| Jun 26, 2025 | 188.00 | 188.30 | 184.00 | 187.40 | - | 0.48% | 17,359 |
| Jun 25, 2025 | 188.70 | 191.60 | 185.30 | 186.50 | - | -1.17% | 20,015 |