Akmerkez Gayrimenkul Yatirim Ortakligi A.S. (IST:AKMGY)
Turkey · Delayed Price · Currency is TRY 246.60
+0.60 (0.24%)
Last updated: Jul 16, 2026, 2:56 PM GMT+3
IST:AKMGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 244.20 | 248.30 | 243.20 | 243.20 | 243.20 | -1.14% | 15,803 |
| Jul 14, 2026 | 248.00 | 248.10 | 242.00 | 246.00 | 246.00 | -0.45% | 18,932 |
| Jul 13, 2026 | 244.00 | 247.40 | 238.00 | 247.10 | 247.10 | 1.31% | 24,730 |
| Jul 10, 2026 | 243.40 | 248.60 | 242.50 | 243.90 | 243.90 | 0.25% | 32,314 |
| Jul 9, 2026 | 248.50 | 252.00 | 240.20 | 243.30 | 243.30 | -1.46% | 33,403 |
| Jul 8, 2026 | 267.00 | 268.00 | 246.90 | 246.90 | 246.90 | -7.87% | 80,113 |
| Jul 7, 2026 | 243.80 | 268.00 | 243.80 | 268.00 | 268.00 | 9.93% | 126,955 |
| Jul 6, 2026 | 250.00 | 252.00 | 243.00 | 243.80 | 243.80 | -2.48% | 17,124 |
| Jul 3, 2026 | 248.50 | 252.75 | 247.00 | 250.00 | 250.00 | 0.81% | 11,858 |
| Jul 2, 2026 | 247.00 | 252.75 | 243.80 | 248.00 | 248.00 | 0.81% | 26,501 |
| Jul 1, 2026 | 243.50 | 246.50 | 236.20 | 246.00 | 246.00 | 1.53% | 29,614 |
| Jun 30, 2026 | 243.00 | 250.00 | 239.50 | 242.30 | 242.30 | -0.29% | 39,625 |
| Jun 29, 2026 | 245.00 | 246.60 | 242.00 | 243.00 | 243.00 | -0.78% | 11,826 |
| Jun 26, 2026 | 244.90 | 245.50 | 242.00 | 244.90 | 244.90 | 0.29% | 14,567 |
| Jun 25, 2026 | 246.00 | 250.50 | 242.00 | 244.20 | 244.20 | -1.69% | 33,321 |
| Jun 24, 2026 | 254.75 | 256.50 | 246.90 | 248.40 | 248.40 | -2.49% | 23,102 |
| Jun 23, 2026 | 257.50 | 261.00 | 251.50 | 254.75 | 254.75 | -1.16% | 25,379 |
| Jun 22, 2026 | 266.00 | 266.00 | 256.00 | 257.75 | 257.75 | -1.81% | 30,705 |
| Jun 19, 2026 | 258.25 | 264.00 | 257.50 | 262.50 | 262.50 | 0.96% | 25,977 |
| Jun 18, 2026 | 258.25 | 260.00 | 256.25 | 260.00 | 260.00 | 1.46% | 23,046 |
| Jun 17, 2026 | 261.00 | 265.00 | 255.50 | 256.25 | 256.25 | -2.75% | 22,817 |
| Jun 16, 2026 | 266.00 | 266.50 | 258.25 | 263.50 | 263.50 | -0.57% | 40,080 |
| Jun 15, 2026 | 262.00 | 266.00 | 258.25 | 265.00 | 265.00 | 3.01% | 34,711 |
| Jun 12, 2026 | 258.25 | 264.00 | 255.75 | 257.25 | 257.25 | -1.06% | 32,098 |
| Jun 11, 2026 | 260.00 | 262.25 | 257.00 | 260.00 | 260.00 | - | 17,115 |
| Jun 10, 2026 | 257.75 | 265.00 | 257.75 | 260.00 | 260.00 | -0.57% | 20,177 |
| Jun 9, 2026 | 260.00 | 267.00 | 257.00 | 261.50 | 261.50 | 0.58% | 39,510 |
| Jun 8, 2026 | 270.00 | 270.00 | 259.00 | 260.00 | 260.00 | -1.98% | 30,465 |
| Jun 5, 2026 | 273.25 | 275.50 | 265.25 | 265.25 | 265.25 | -2.21% | 49,535 |
| Jun 4, 2026 | 274.75 | 280.25 | 267.75 | 271.25 | 271.25 | -0.37% | 73,059 |
| Jun 3, 2026 | 294.50 | 295.00 | 272.25 | 272.25 | 272.25 | -4.81% | 149,052 |
| Jun 2, 2026 | 264.00 | 286.00 | 259.00 | 286.00 | 286.00 | 10.00% | 197,874 |
| Jun 1, 2026 | 257.25 | 262.00 | 252.25 | 260.00 | 260.00 | 1.07% | 75,213 |
| May 26, 2026 | 256.00 | 258.00 | 253.00 | 257.25 | 257.25 | 0.49% | 20,481 |
| May 25, 2026 | 250.50 | 259.25 | 250.25 | 256.00 | 256.00 | 2.20% | 73,158 |
| May 22, 2026 | 242.00 | 252.75 | 242.00 | 250.50 | 250.50 | 1.05% | 60,158 |
| May 21, 2026 | 248.00 | 253.25 | 235.60 | 247.90 | 247.90 | 0.36% | 87,131 |
| May 20, 2026 | 250.00 | 251.75 | 245.00 | 247.00 | 247.00 | -0.92% | 25,446 |
| May 18, 2026 | 252.50 | 255.25 | 247.70 | 249.30 | 249.30 | -1.56% | 51,423 |
| May 15, 2026 | 255.00 | 257.00 | 250.00 | 253.25 | 253.25 | -1.46% | 47,591 |
| May 14, 2026 | 259.00 | 260.00 | 253.50 | 257.00 | 257.00 | -0.77% | 45,397 |
| May 13, 2026 | 256.00 | 263.75 | 249.00 | 259.00 | 259.00 | 1.97% | 70,982 |
| May 12, 2026 | 259.50 | 260.75 | 251.25 | 254.00 | 254.00 | -2.12% | 82,613 |
| May 11, 2026 | 259.50 | 264.25 | 256.00 | 259.50 | 259.50 | - | 77,457 |
| May 8, 2026 | 261.75 | 267.00 | 256.25 | 259.50 | 259.50 | -2.08% | 87,964 |
| May 7, 2026 | 261.00 | 265.50 | 259.00 | 265.00 | 265.00 | 1.73% | 61,394 |
| May 6, 2026 | 263.75 | 265.50 | 258.00 | 260.50 | 260.50 | -1.23% | 64,328 |
| May 5, 2026 | 262.25 | 271.00 | 261.25 | 263.75 | 263.75 | 1.05% | 31,746 |
| May 4, 2026 | 257.00 | 272.75 | 257.00 | 261.00 | 261.00 | 0.58% | 71,024 |
| Apr 30, 2026 | 255.50 | 266.75 | 255.00 | 259.50 | 259.50 | 0.97% | 74,052 |