Akmerkez Gayrimenkul Yatirim Ortakligi A.S. (IST:AKMGY)
Turkey · Delayed Price · Currency is TRY 227.30
+3.80 (1.70%)
At close: Sep 25, 2026
IST:AKMGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 226.50 | 245.80 | 225.90 | 227.30 | 227.30 | 1.70% | 739,475 |
| Sep 24, 2026 | 226.90 | 229.70 | 222.00 | 223.50 | 223.50 | -1.50% | 21,067 |
| Sep 23, 2026 | 228.80 | 230.90 | 225.50 | 226.90 | 226.90 | -0.92% | 16,571 |
| Sep 22, 2026 | 228.30 | 232.70 | 226.00 | 229.00 | 229.00 | 0.22% | 27,578 |
| Sep 21, 2026 | 230.00 | 230.40 | 218.60 | 228.50 | 228.50 | -0.22% | 30,785 |
| Sep 18, 2026 | 238.80 | 238.80 | 228.00 | 229.00 | 229.00 | -4.10% | 25,380 |
| Sep 17, 2026 | 235.00 | 240.00 | 225.70 | 238.80 | 238.80 | 1.62% | 37,787 |
| Sep 16, 2026 | 240.90 | 242.30 | 232.00 | 235.00 | 235.00 | -2.45% | 40,744 |
| Sep 15, 2026 | 244.00 | 248.00 | 240.90 | 240.90 | 240.90 | -1.67% | 16,689 |
| Sep 14, 2026 | 240.60 | 248.80 | 240.50 | 245.00 | 245.00 | - | 38,596 |
| Sep 11, 2026 | 251.00 | 260.00 | 245.00 | 245.00 | 245.00 | -3.07% | 29,134 |
| Sep 10, 2026 | 250.50 | 266.75 | 249.80 | 252.75 | 252.75 | 0.90% | 105,135 |
| Sep 9, 2026 | 253.50 | 258.25 | 250.50 | 250.50 | 250.50 | -0.60% | 34,981 |
| Sep 8, 2026 | 248.00 | 256.50 | 248.00 | 252.00 | 252.00 | 0.96% | 14,642 |
| Sep 7, 2026 | 247.90 | 260.00 | 242.80 | 249.60 | 249.60 | 1.79% | 30,178 |
| Sep 4, 2026 | 245.90 | 247.20 | 242.90 | 245.20 | 245.20 | -0.33% | 12,848 |
| Sep 3, 2026 | 254.00 | 258.00 | 243.80 | 246.00 | 246.00 | -3.15% | 42,367 |
| Sep 2, 2026 | 258.25 | 259.00 | 250.00 | 254.00 | 254.00 | -1.74% | 27,742 |
| Sep 1, 2026 | 261.00 | 266.00 | 258.50 | 258.50 | 258.50 | -1.90% | 24,251 |
| Aug 31, 2026 | 271.00 | 271.00 | 263.50 | 263.50 | 263.50 | -2.77% | 28,157 |
| Aug 28, 2026 | 271.00 | 272.50 | 267.50 | 271.00 | 271.00 | -0.37% | 27,292 |
| Aug 27, 2026 | 279.00 | 279.00 | 272.00 | 272.00 | 272.00 | -2.51% | 30,388 |
| Aug 26, 2026 | 262.25 | 279.00 | 262.25 | 279.00 | 279.00 | 5.08% | 28,717 |
| Aug 25, 2026 | 266.25 | 269.75 | 260.25 | 265.50 | 265.50 | -0.19% | 34,406 |
| Aug 24, 2026 | 276.75 | 277.25 | 265.25 | 266.00 | 266.00 | -3.71% | 63,809 |
| Aug 21, 2026 | 265.25 | 276.25 | 265.25 | 276.25 | 276.25 | 2.98% | 27,793 |
| Aug 20, 2026 | 269.75 | 270.00 | 264.25 | 268.25 | 268.25 | -0.65% | 25,111 |
| Aug 19, 2026 | 271.50 | 271.50 | 258.75 | 270.00 | 270.00 | -0.55% | 43,625 |
| Aug 18, 2026 | 279.00 | 280.00 | 268.00 | 271.50 | 271.50 | -2.69% | 26,355 |
| Aug 17, 2026 | 276.00 | 280.00 | 270.25 | 279.00 | 279.00 | 1.45% | 45,014 |
| Aug 14, 2026 | 257.75 | 275.00 | 254.00 | 275.00 | 275.00 | 6.49% | 124,871 |
| Aug 13, 2026 | 250.25 | 260.00 | 246.00 | 258.25 | 258.25 | 4.22% | 54,001 |
| Aug 12, 2026 | 252.75 | 260.00 | 247.80 | 247.80 | 247.80 | -2.44% | 47,878 |
| Aug 11, 2026 | 257.50 | 257.50 | 245.30 | 254.00 | 254.00 | -0.22% | 52,358 |
| Aug 10, 2026 | 259.00 | 263.00 | 251.00 | 258.25 | 254.55 | 0.10% | 78,362 |
| Aug 7, 2026 | 249.90 | 259.75 | 244.00 | 258.00 | 254.30 | 3.20% | 62,995 |
| Aug 6, 2026 | 242.90 | 257.00 | 240.20 | 250.00 | 246.42 | 3.48% | 34,656 |
| Aug 5, 2026 | 244.70 | 244.70 | 237.20 | 241.60 | 238.14 | -0.54% | 31,865 |
| Aug 4, 2026 | 244.50 | 246.90 | 239.20 | 242.90 | 239.42 | -0.12% | 18,423 |
| Aug 3, 2026 | 245.00 | 245.00 | 236.00 | 243.20 | 239.72 | 2.44% | 45,185 |
| Jul 31, 2026 | 230.80 | 237.40 | 225.10 | 237.40 | 234.00 | 2.86% | 25,132 |
| Jul 30, 2026 | 234.60 | 242.30 | 229.00 | 230.80 | 227.49 | -1.41% | 17,712 |
| Jul 29, 2026 | 237.00 | 239.60 | 233.00 | 234.10 | 230.75 | -1.22% | 11,615 |
| Jul 28, 2026 | 240.50 | 240.60 | 236.00 | 237.00 | 233.60 | -1.17% | 12,207 |
| Jul 27, 2026 | 243.50 | 245.00 | 237.20 | 239.80 | 236.36 | -1.24% | 18,420 |
| Jul 24, 2026 | 243.10 | 246.00 | 231.80 | 242.80 | 239.32 | -0.12% | 24,308 |
| Jul 23, 2026 | 244.20 | 246.10 | 243.00 | 243.10 | 239.62 | -0.45% | 24,191 |
| Jul 22, 2026 | 246.80 | 247.60 | 242.90 | 244.20 | 240.70 | -1.41% | 24,946 |
| Jul 21, 2026 | 250.00 | 255.50 | 241.50 | 247.70 | 244.15 | -2.19% | 28,493 |
| Jul 20, 2026 | 255.00 | 255.75 | 247.00 | 253.25 | 249.62 | 1.67% | 34,664 |