Akmerkez Gayrimenkul Yatirim Ortakligi A.S. (IST:AKMGY)
Turkey · Delayed Price · Currency is TRY 232.10
-12.60 (-5.15%)
At close: Nov 7, 2025
IST:AKMGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 242.00 | 245.50 | 230.00 | 232.10 | 232.10 | -5.15% | 35,471 |
| Nov 6, 2025 | 243.60 | 248.00 | 242.00 | 244.70 | 244.70 | -1.53% | 35,315 |
| Nov 5, 2025 | 234.40 | 256.50 | 233.00 | 248.50 | 248.50 | 6.02% | 73,365 |
| Nov 4, 2025 | 233.90 | 237.50 | 231.90 | 234.40 | 234.40 | 0.21% | 25,605 |
| Nov 3, 2025 | 231.40 | 238.40 | 230.30 | 233.90 | 233.90 | 0.86% | 32,653 |
| Oct 31, 2025 | 233.00 | 236.00 | 231.00 | 231.90 | 231.90 | -0.90% | 26,501 |
| Oct 30, 2025 | 221.70 | 234.00 | 221.70 | 234.00 | 234.00 | 4.51% | 29,409 |
| Oct 28, 2025 | 218.20 | 225.20 | 218.20 | 223.90 | 223.90 | -0.04% | 5,982 |
| Oct 27, 2025 | 226.80 | 228.80 | 223.90 | 224.00 | 224.00 | -1.23% | 20,022 |
| Oct 24, 2025 | 222.00 | 227.70 | 222.00 | 226.80 | 226.80 | 2.16% | 20,759 |
| Oct 23, 2025 | 220.60 | 224.30 | 220.00 | 222.00 | 222.00 | -0.63% | 12,983 |
| Oct 22, 2025 | 223.50 | 225.90 | 212.40 | 223.40 | 223.40 | -0.04% | 18,568 |
| Oct 21, 2025 | 223.40 | 225.00 | 222.00 | 223.50 | 223.50 | 0.49% | 8,475 |
| Oct 20, 2025 | 226.10 | 227.70 | 222.00 | 222.40 | 222.40 | -1.20% | 14,592 |
| Oct 17, 2025 | 226.30 | 229.00 | 222.00 | 225.10 | 225.10 | -1.10% | 16,909 |
| Oct 16, 2025 | 226.20 | 232.80 | 225.00 | 227.60 | 227.60 | 0.62% | 22,483 |
| Oct 15, 2025 | 227.90 | 229.50 | 225.70 | 226.20 | 226.20 | -0.75% | 10,565 |
| Oct 14, 2025 | 233.00 | 233.00 | 226.00 | 227.90 | 227.90 | -2.23% | 8,715 |
| Oct 13, 2025 | 224.00 | 233.50 | 221.30 | 233.10 | 233.10 | 2.15% | 18,700 |
| Oct 10, 2025 | 228.00 | 230.00 | 225.00 | 228.20 | 228.20 | 0.09% | 21,963 |
| Oct 9, 2025 | 227.50 | 232.50 | 225.00 | 228.00 | 228.00 | 0.22% | 17,694 |
| Oct 8, 2025 | 233.00 | 234.00 | 227.50 | 227.50 | 227.50 | -2.44% | 16,721 |
| 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 |