Akmerkez Gayrimenkul Yatirim Ortakligi A.S. (IST:AKMGY)
Turkey
· Delayed Price · Currency is TRY 208.10
+4.70 (2.31%)
At close: Dec 5, 2025
IST:AKMGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 206.50 | 208.80 | 201.50 | 208.10 | 208.10 | 2.31% | 11,981 |
| Dec 4, 2025 | 205.50 | 206.80 | 203.00 | 203.40 | 203.40 | -1.21% | 13,578 |
| Dec 3, 2025 | 205.50 | 206.80 | 200.00 | 205.90 | 205.90 | 0.54% | 10,258 |
| Dec 2, 2025 | 201.50 | 209.80 | 201.30 | 204.80 | 204.80 | -1.54% | 17,956 |
| Dec 1, 2025 | 199.80 | 209.90 | 189.90 | 208.00 | 208.00 | 4.05% | 41,329 |
| Nov 28, 2025 | 205.80 | 207.10 | 195.60 | 199.90 | 199.90 | -3.66% | 25,456 |
| Nov 27, 2025 | 213.50 | 214.50 | 197.70 | 207.50 | 207.50 | -2.12% | 17,691 |
| Nov 26, 2025 | 213.20 | 217.00 | 211.60 | 212.00 | 212.00 | - | 12,708 |
| Nov 25, 2025 | 219.00 | 219.00 | 212.00 | 212.00 | 212.00 | -3.20% | 16,184 |
| Nov 24, 2025 | 221.40 | 221.40 | 218.00 | 219.00 | 219.00 | -1.08% | 15,525 |
| Nov 21, 2025 | 223.30 | 223.30 | 218.00 | 221.40 | 221.40 | -0.94% | 12,793 |
| Nov 20, 2025 | 221.20 | 229.90 | 221.20 | 223.50 | 223.50 | 1.04% | 9,624 |
| Nov 19, 2025 | 221.00 | 223.60 | 220.00 | 221.20 | 221.20 | 0.45% | 23,848 |
| Nov 18, 2025 | 223.80 | 224.80 | 217.50 | 220.20 | 220.20 | -1.65% | 9,083 |
| Nov 17, 2025 | 223.20 | 224.10 | 220.90 | 223.90 | 223.90 | 2.14% | 13,785 |
| Nov 14, 2025 | 224.70 | 224.70 | 214.40 | 219.20 | 219.20 | -2.45% | 14,197 |
| Nov 13, 2025 | 224.90 | 228.00 | 222.50 | 224.70 | 224.70 | -0.09% | 8,608 |
| Nov 12, 2025 | 223.20 | 233.10 | 222.10 | 224.90 | 224.90 | 0.76% | 15,147 |
| Nov 11, 2025 | 228.70 | 228.80 | 219.00 | 223.20 | 223.20 | -2.53% | 22,410 |
| Nov 10, 2025 | 232.10 | 236.50 | 224.50 | 229.00 | 229.00 | -1.34% | 18,716 |
| Nov 7, 2025 | 242.00 | 245.50 | 230.00 | 232.10 | 232.10 | -5.15% | 35,471 |
| Nov 6, 2025 | 243.60 | 248.00 | 242.00 | 244.70 | 244.70 | -1.53% | 35,315 |
| Nov 5, 2025 | 234.40 | 256.50 | 233.00 | 248.50 | 248.50 | 6.02% | 73,365 |
| Nov 4, 2025 | 233.90 | 237.50 | 231.90 | 234.40 | 234.40 | 0.21% | 25,605 |
| Nov 3, 2025 | 231.40 | 238.40 | 230.30 | 233.90 | 233.90 | 0.86% | 32,653 |
| Oct 31, 2025 | 233.00 | 236.00 | 231.00 | 231.90 | 231.90 | -0.90% | 26,501 |
| Oct 30, 2025 | 221.70 | 234.00 | 221.70 | 234.00 | 234.00 | 4.51% | 29,409 |
| Oct 28, 2025 | 218.20 | 225.20 | 218.20 | 223.90 | 223.90 | -0.04% | 5,982 |
| Oct 27, 2025 | 226.80 | 228.80 | 223.90 | 224.00 | 224.00 | -1.23% | 20,022 |
| Oct 24, 2025 | 222.00 | 227.70 | 222.00 | 226.80 | 226.80 | 2.16% | 20,759 |
| Oct 23, 2025 | 220.60 | 224.30 | 220.00 | 222.00 | 222.00 | -0.63% | 12,983 |
| Oct 22, 2025 | 223.50 | 225.90 | 212.40 | 223.40 | 223.40 | -0.04% | 18,568 |
| Oct 21, 2025 | 223.40 | 225.00 | 222.00 | 223.50 | 223.50 | 0.49% | 8,475 |
| Oct 20, 2025 | 226.10 | 227.70 | 222.00 | 222.40 | 222.40 | -1.20% | 14,592 |
| Oct 17, 2025 | 226.30 | 229.00 | 222.00 | 225.10 | 225.10 | -1.10% | 16,909 |
| Oct 16, 2025 | 226.20 | 232.80 | 225.00 | 227.60 | 227.60 | 0.62% | 22,483 |
| Oct 15, 2025 | 227.90 | 229.50 | 225.70 | 226.20 | 226.20 | -0.75% | 10,565 |
| Oct 14, 2025 | 233.00 | 233.00 | 226.00 | 227.90 | 227.90 | -2.23% | 8,715 |
| Oct 13, 2025 | 224.00 | 233.50 | 221.30 | 233.10 | 233.10 | 2.15% | 18,700 |
| Oct 10, 2025 | 228.00 | 230.00 | 225.00 | 228.20 | 228.20 | 0.09% | 21,963 |
| Oct 9, 2025 | 227.50 | 232.50 | 225.00 | 228.00 | 228.00 | 0.22% | 17,694 |
| Oct 8, 2025 | 233.00 | 234.00 | 227.50 | 227.50 | 227.50 | -2.44% | 16,721 |
| Oct 7, 2025 | 231.60 | 235.10 | 229.00 | 233.20 | 233.20 | 0.69% | 13,737 |
| Oct 6, 2025 | 239.00 | 239.70 | 231.60 | 231.60 | 231.60 | -3.46% | 14,902 |
| Oct 3, 2025 | 238.10 | 241.60 | 234.50 | 239.90 | 239.90 | 0.25% | 24,559 |
| Oct 2, 2025 | 238.70 | 248.00 | 231.00 | 239.30 | 239.30 | -1.20% | 35,788 |
| Oct 1, 2025 | 236.90 | 242.90 | 229.10 | 242.20 | 242.20 | 1.76% | 39,097 |
| Sep 30, 2025 | 235.00 | 238.30 | 230.50 | 238.00 | 238.00 | 1.28% | 26,190 |
| Sep 29, 2025 | 242.90 | 242.90 | 230.80 | 235.00 | 235.00 | -3.25% | 29,499 |
| Sep 26, 2025 | 247.80 | 249.50 | 242.70 | 242.90 | 242.90 | -2.14% | 22,713 |