Akmerkez Gayrimenkul Yatirim Ortakligi A.S. (IST:AKMGY)
Turkey · Delayed Price · Currency is TRY 199.80
+0.80 (0.40%)
At close: Jan 16, 2026
IST:AKMGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |