Akmerkez Gayrimenkul Yatirim Ortakligi A.S. (IST:AKMGY)
Turkey · Delayed Price · Currency is TRY 260.00
+3.75 (1.46%)
At close: Jun 18, 2026
IST:AKMGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 259.00 | 263.75 | 257.00 | 257.00 | 257.00 | -0.58% | 36,650 |
| Apr 28, 2026 | 273.00 | 273.00 | 258.50 | 258.50 | 258.50 | -5.14% | 63,667 |
| Apr 27, 2026 | 277.75 | 285.00 | 271.75 | 272.50 | 272.50 | -1.98% | 62,591 |
| Apr 24, 2026 | 277.75 | 292.25 | 275.75 | 278.00 | 278.00 | 1.65% | 131,120 |
| Apr 22, 2026 | 273.00 | 279.00 | 269.25 | 273.50 | 273.50 | 0.18% | 66,936 |
| Apr 21, 2026 | 273.00 | 280.75 | 269.50 | 273.00 | 273.00 | - | 122,177 |
| Apr 20, 2026 | 282.50 | 282.50 | 272.75 | 273.00 | 273.00 | -3.36% | 98,337 |
| Apr 17, 2026 | 295.75 | 296.00 | 278.50 | 282.50 | 282.50 | -2.59% | 128,846 |
| Apr 16, 2026 | 297.00 | 297.00 | 280.50 | 290.00 | 290.00 | -2.52% | 157,019 |
| Apr 15, 2026 | 302.00 | 303.50 | 290.25 | 297.50 | 297.50 | -4.74% | 214,215 |
| Apr 14, 2026 | 324.50 | 341.50 | 321.25 | 324.50 | 312.29 | 0.23% | 311,542 |
| Apr 13, 2026 | 310.50 | 332.75 | 304.50 | 323.75 | 311.57 | 4.27% | 309,828 |
| Apr 10, 2026 | 304.50 | 314.00 | 302.00 | 310.50 | 298.82 | 1.97% | 132,905 |
| Apr 9, 2026 | 310.25 | 321.25 | 304.00 | 304.50 | 293.04 | -1.06% | 187,078 |
| Apr 8, 2026 | 316.50 | 319.75 | 299.75 | 307.75 | 296.17 | 1.23% | 170,816 |
| Apr 7, 2026 | 344.75 | 345.00 | 296.00 | 304.00 | 292.56 | -6.03% | 448,351 |
| Apr 6, 2026 | 299.50 | 323.50 | 299.00 | 323.50 | 311.33 | 9.94% | 175,859 |
| Apr 3, 2026 | 272.50 | 296.50 | 272.25 | 294.25 | 283.18 | 7.98% | 184,868 |
| Apr 2, 2026 | 271.50 | 278.00 | 263.25 | 272.50 | 262.25 | - | 131,466 |