Akmerkez Gayrimenkul Yatirim Ortakligi A.S. (IST:AKMGY)
Turkey · Delayed Price · Currency is TRY 191.70
-1.30 (-0.67%)
At close: Nov 13, 2026
IST:AKMGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 193.00 | 194.10 | 190.60 | 191.70 | 191.70 | -0.67% | 18,425 |
| Nov 12, 2026 | 190.70 | 209.00 | 190.60 | 193.00 | 193.00 | 1.26% | 33,032 |
| Nov 11, 2026 | 195.50 | 196.00 | 190.60 | 190.60 | 190.60 | -2.51% | 21,223 |
| Nov 10, 2026 | 199.00 | 200.00 | 194.60 | 195.50 | 195.50 | -0.96% | 29,113 |
| Nov 9, 2026 | 213.70 | 213.70 | 195.10 | 197.40 | 197.40 | 1.49% | 55,826 |
| Nov 6, 2026 | 190.10 | 197.90 | 189.60 | 194.50 | 194.50 | 0.52% | 15,240 |
| Nov 5, 2026 | 190.40 | 196.00 | 190.30 | 193.50 | 193.50 | 1.36% | 15,292 |
| Nov 4, 2026 | 188.00 | 200.20 | 187.60 | 190.90 | 190.90 | 3.02% | 42,134 |
| Nov 3, 2026 | 182.30 | 189.10 | 177.50 | 185.30 | 185.30 | 1.48% | 17,278 |
| Nov 2, 2026 | 176.40 | 182.60 | 170.00 | 182.60 | 182.60 | 3.51% | 37,113 |
| Oct 30, 2026 | 180.70 | 181.80 | 176.00 | 176.40 | 176.40 | -2.38% | 16,751 |
| Oct 28, 2026 | 181.00 | 181.60 | 179.00 | 180.70 | 180.70 | 0.06% | 5,952 |
| Oct 27, 2026 | 179.60 | 181.80 | 177.70 | 180.60 | 180.60 | 0.56% | 19,931 |
| Oct 26, 2026 | 176.00 | 184.90 | 172.50 | 179.60 | 179.60 | 1.76% | 15,891 |
| Oct 23, 2026 | 181.00 | 181.90 | 170.70 | 176.50 | 176.50 | -2.49% | 47,954 |
| Oct 22, 2026 | 187.40 | 187.40 | 180.00 | 181.00 | 181.00 | -3.47% | 27,626 |
| Oct 21, 2026 | 189.50 | 190.10 | 180.20 | 187.50 | 187.50 | -1.21% | 34,745 |
| Oct 20, 2026 | 186.30 | 190.80 | 184.00 | 189.80 | 189.80 | 1.93% | 26,497 |
| Oct 19, 2026 | 197.20 | 197.20 | 184.70 | 186.20 | 186.20 | -5.34% | 81,344 |
| Oct 16, 2026 | 204.40 | 204.40 | 196.70 | 196.70 | 196.70 | -3.77% | 52,017 |
| Oct 15, 2026 | 205.00 | 207.20 | 202.00 | 204.40 | 204.40 | -0.29% | 22,277 |
| Oct 14, 2026 | 207.40 | 208.00 | 204.00 | 205.00 | 205.00 | -1.44% | 15,711 |
| Oct 13, 2026 | 210.50 | 210.90 | 206.30 | 208.00 | 208.00 | -1.19% | 14,591 |
| Oct 12, 2026 | 212.50 | 213.40 | 208.20 | 210.50 | 210.50 | -0.75% | 23,466 |
| Oct 9, 2026 | 209.70 | 214.30 | 209.70 | 212.10 | 212.10 | 1.14% | 17,551 |
| Oct 8, 2026 | 207.00 | 212.00 | 206.40 | 209.70 | 209.70 | 1.30% | 18,570 |
| Oct 7, 2026 | 212.40 | 212.40 | 206.30 | 207.00 | 207.00 | -2.54% | 34,364 |
| Oct 6, 2026 | 217.00 | 217.00 | 211.70 | 212.40 | 212.40 | -2.12% | 41,522 |
| Oct 5, 2026 | 216.80 | 221.40 | 214.10 | 217.00 | 217.00 | 0.09% | 53,240 |
| Oct 2, 2026 | 214.60 | 217.40 | 213.30 | 216.80 | 216.80 | 1.45% | 28,577 |
| Oct 1, 2026 | 208.00 | 218.80 | 208.00 | 213.70 | 213.70 | 2.30% | 64,700 |
| Sep 30, 2026 | 216.90 | 217.40 | 208.00 | 208.90 | 208.90 | -3.64% | 41,177 |
| Sep 29, 2026 | 216.50 | 219.40 | 214.10 | 216.80 | 216.80 | - | 28,523 |
| Sep 28, 2026 | 227.30 | 227.80 | 216.00 | 216.80 | 216.80 | -4.62% | 63,879 |
| 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 |