Akmerkez Gayrimenkul Yatirim Ortakligi A.S. (IST:AKMGY)
Turkey · Delayed Price · Currency is TRY 275.50
-11.50 (-4.01%)
At close: Mar 27, 2026
IST:AKMGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 285.00 | 286.75 | 271.00 | 275.50 | 275.50 | -4.01% | 46,310 |
| Mar 26, 2026 | 272.00 | 292.25 | 267.00 | 287.00 | 287.00 | 1.06% | 71,032 |
| Mar 25, 2026 | 267.00 | 292.25 | 254.00 | 284.00 | 284.00 | 6.27% | 120,231 |
| Mar 24, 2026 | 243.40 | 267.50 | 242.90 | 267.25 | 267.25 | 9.80% | 157,440 |
| Mar 23, 2026 | 224.90 | 243.40 | 223.30 | 243.40 | 243.40 | 9.99% | 123,681 |
| Mar 19, 2026 | 221.70 | 222.00 | 218.50 | 221.30 | 221.30 | 0.59% | 7,194 |
| Mar 18, 2026 | 220.70 | 223.00 | 215.00 | 220.00 | 220.00 | -0.81% | 22,845 |
| Mar 17, 2026 | 215.00 | 224.00 | 214.10 | 221.80 | 221.80 | 0.45% | 19,624 |
| Mar 16, 2026 | 200.40 | 224.00 | 200.40 | 220.80 | 220.80 | -0.81% | 14,942 |
| Mar 13, 2026 | 225.00 | 227.00 | 221.20 | 222.60 | 222.60 | -1.07% | 16,911 |
| Mar 12, 2026 | 225.90 | 226.00 | 222.50 | 225.00 | 225.00 | -0.40% | 21,001 |
| Mar 11, 2026 | 224.00 | 228.00 | 220.00 | 225.90 | 225.90 | 0.85% | 24,955 |
| Mar 10, 2026 | 224.30 | 228.60 | 221.30 | 224.00 | 224.00 | -0.13% | 32,360 |
| Mar 9, 2026 | 224.00 | 225.70 | 213.00 | 224.30 | 224.30 | 0.09% | 31,979 |
| 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 |