Akmerkez Gayrimenkul Yatirim Ortakligi A.S. (IST:AKMGY)
Turkey · Delayed Price · Currency is TRY 239.90
+0.60 (0.25%)
At close: Oct 3, 2025
IST:AKMGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 231.60 | 235.10 | 229.00 | 233.20 | 233.20 | 0.69% | 13,737 |
| Oct 6, 2025 | 239.00 | 239.70 | 231.60 | 231.60 | 231.60 | -3.46% | 14,902 |
| Oct 3, 2025 | 238.10 | 241.60 | 234.50 | 239.90 | 239.90 | 0.25% | 24,559 |
| Oct 2, 2025 | 238.70 | 248.00 | 231.00 | 239.30 | 239.30 | -1.20% | 35,788 |
| Oct 1, 2025 | 236.90 | 242.90 | 229.10 | 242.20 | 242.20 | 1.76% | 39,097 |
| Sep 30, 2025 | 235.00 | 238.30 | 230.50 | 238.00 | 238.00 | 1.28% | 26,190 |
| Sep 29, 2025 | 242.90 | 242.90 | 230.80 | 235.00 | 235.00 | -3.25% | 29,499 |
| Sep 26, 2025 | 247.80 | 249.50 | 242.70 | 242.90 | 242.90 | -2.14% | 22,713 |
| Sep 25, 2025 | 247.90 | 256.00 | 242.00 | 248.20 | 248.20 | 0.08% | 30,274 |
| Sep 24, 2025 | 251.25 | 255.00 | 245.50 | 248.00 | 248.00 | -3.13% | 44,209 |
| Sep 23, 2025 | 246.00 | 262.50 | 237.70 | 256.00 | 256.00 | 3.77% | 89,310 |
| Sep 22, 2025 | 258.50 | 259.75 | 245.30 | 246.70 | 246.70 | -4.47% | 99,685 |
| Sep 19, 2025 | 251.00 | 273.25 | 244.60 | 258.25 | 258.25 | 2.89% | 122,413 |
| Sep 18, 2025 | 232.50 | 251.00 | 232.40 | 251.00 | 251.00 | 9.99% | 76,403 |
| Sep 17, 2025 | 230.30 | 231.50 | 227.40 | 228.20 | 228.20 | -0.91% | 24,840 |
| Sep 16, 2025 | 229.60 | 233.00 | 226.90 | 230.30 | 230.30 | 0.30% | 39,556 |
| Sep 15, 2025 | 219.80 | 229.90 | 210.80 | 229.60 | 229.60 | 4.46% | 23,344 |
| Sep 12, 2025 | 222.00 | 227.30 | 218.00 | 219.80 | 219.80 | -3.43% | 16,012 |
| Sep 11, 2025 | 232.50 | 232.50 | 225.00 | 227.60 | 227.60 | -2.11% | 18,552 |
| Sep 10, 2025 | 229.40 | 232.80 | 225.00 | 232.50 | 232.50 | 1.35% | 28,220 |
| Sep 9, 2025 | 230.10 | 232.30 | 229.00 | 229.40 | 229.40 | -0.30% | 13,552 |
| Sep 8, 2025 | 230.00 | 232.40 | 227.90 | 230.10 | 230.10 | -0.99% | 23,162 |
| Sep 5, 2025 | 231.30 | 236.70 | 228.20 | 232.40 | 232.40 | 0.35% | 25,525 |
| Sep 4, 2025 | 229.00 | 232.00 | 224.60 | 231.60 | 231.60 | 1.14% | 26,617 |
| Sep 3, 2025 | 230.50 | 230.80 | 222.50 | 229.00 | 229.00 | -0.87% | 30,183 |
| Sep 2, 2025 | 237.80 | 239.90 | 222.80 | 231.00 | 231.00 | -2.82% | 37,840 |
| Sep 1, 2025 | 230.00 | 240.30 | 230.00 | 237.70 | 237.70 | 3.35% | 38,295 |
| Aug 29, 2025 | 227.20 | 231.80 | 227.20 | 230.00 | 230.00 | 1.23% | 18,408 |
| Aug 28, 2025 | 232.30 | 232.40 | 227.00 | 227.20 | 227.20 | -2.20% | 22,612 |
| Aug 27, 2025 | 233.30 | 234.40 | 229.00 | 232.30 | 232.30 | -0.43% | 32,663 |
| Aug 26, 2025 | 235.00 | 237.00 | 224.90 | 233.30 | 233.30 | 1.21% | 49,255 |
| Aug 25, 2025 | 225.00 | 231.90 | 223.80 | 230.50 | 230.50 | 2.44% | 39,153 |
| Aug 22, 2025 | 227.20 | 228.00 | 222.20 | 225.00 | 225.00 | -0.97% | 20,058 |
| Aug 21, 2025 | 228.00 | 231.90 | 224.10 | 227.20 | 227.20 | -0.35% | 24,450 |
| Aug 20, 2025 | 220.70 | 230.50 | 218.50 | 228.00 | 228.00 | 3.26% | 33,825 |
| Aug 19, 2025 | 221.90 | 223.00 | 219.30 | 220.80 | 220.80 | -1.03% | 22,664 |
| Aug 18, 2025 | 218.30 | 224.30 | 218.30 | 223.10 | 223.10 | -0.53% | 18,346 |
| Aug 15, 2025 | 225.00 | 228.00 | 220.40 | 224.30 | 221.90 | 0.22% | 27,164 |
| Aug 14, 2025 | 226.80 | 231.80 | 223.30 | 223.80 | 221.41 | -1.32% | 30,742 |
| Aug 13, 2025 | 233.10 | 234.00 | 225.00 | 226.80 | 224.37 | -3.08% | 48,403 |
| Aug 12, 2025 | 227.00 | 245.50 | 220.90 | 234.00 | 231.50 | 2.23% | 83,416 |
| Aug 11, 2025 | 210.10 | 228.90 | 210.10 | 228.90 | 226.45 | 10.00% | 81,096 |
| Aug 8, 2025 | 211.20 | 212.00 | 207.30 | 208.10 | 205.87 | -1.47% | 20,490 |
| Aug 7, 2025 | 212.70 | 215.00 | 202.20 | 211.20 | 208.94 | -0.71% | 44,345 |
| Aug 6, 2025 | 210.40 | 213.10 | 201.10 | 212.70 | 210.42 | 1.05% | 36,482 |
| Aug 5, 2025 | 210.40 | 210.90 | 207.70 | 210.50 | 208.25 | 0.57% | 22,413 |
| Aug 4, 2025 | 209.50 | 211.00 | 208.00 | 209.30 | 207.06 | -0.10% | 15,187 |
| Aug 1, 2025 | 209.50 | 211.50 | 208.10 | 209.50 | 207.26 | -0.24% | 18,313 |
| Jul 31, 2025 | 213.50 | 214.80 | 206.60 | 210.00 | 207.75 | -1.64% | 32,639 |
| Jul 30, 2025 | 211.50 | 215.20 | 209.00 | 213.50 | 211.22 | 1.23% | 32,341 |