Akmerkez Gayrimenkul Yatirim Ortakligi A.S. (IST:AKMGY)
Turkey · Delayed Price · Currency is TRY 250.50
+2.60 (1.05%)
At close: May 22, 2026
IST:AKMGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -8.32% | 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 |
| Apr 1, 2026 | 285.00 | 292.00 | 269.25 | 272.50 | 262.25 | -4.39% | 164,138 |
| Mar 31, 2026 | 266.00 | 293.50 | 265.00 | 285.00 | 274.28 | 6.74% | 117,296 |
| Mar 30, 2026 | 272.75 | 280.00 | 263.50 | 267.00 | 256.95 | -3.09% | 54,634 |
| Mar 27, 2026 | 285.00 | 286.75 | 271.00 | 275.50 | 265.13 | -4.01% | 46,310 |
| Mar 26, 2026 | 272.00 | 292.25 | 267.00 | 287.00 | 276.20 | 1.06% | 71,032 |
| Mar 25, 2026 | 267.00 | 292.25 | 254.00 | 284.00 | 273.31 | 6.27% | 120,231 |
| Mar 24, 2026 | 243.40 | 267.50 | 242.90 | 267.25 | 257.19 | 9.80% | 157,440 |
| Mar 23, 2026 | 224.90 | 243.40 | 223.30 | 243.40 | 234.24 | 9.99% | 123,681 |
| Mar 19, 2026 | 221.70 | 222.00 | 218.50 | 221.30 | 212.97 | 0.59% | 7,194 |
| Mar 18, 2026 | 220.70 | 223.00 | 215.00 | 220.00 | 211.72 | -0.81% | 22,845 |
| Mar 17, 2026 | 215.00 | 224.00 | 214.10 | 221.80 | 213.45 | 0.45% | 19,624 |
| Mar 16, 2026 | 200.40 | 224.00 | 200.40 | 220.80 | 212.49 | -0.81% | 14,942 |
| Mar 13, 2026 | 225.00 | 227.00 | 221.20 | 222.60 | 214.22 | -1.07% | 16,911 |
| Mar 12, 2026 | 225.90 | 226.00 | 222.50 | 225.00 | 216.53 | -0.40% | 21,001 |
| Mar 11, 2026 | 224.00 | 228.00 | 220.00 | 225.90 | 217.40 | 0.85% | 24,955 |
| Mar 10, 2026 | 224.30 | 228.60 | 221.30 | 224.00 | 215.57 | -0.13% | 32,360 |
| Mar 9, 2026 | 224.00 | 225.70 | 213.00 | 224.30 | 215.86 | 0.09% | 31,979 |