Akis Gayrimenkul Yatirim Ortakligi A.S. AKSGY

BIST · Türkiye · Finans

₺9,42-0,03 (-%0,32)

Piyasa açık· 1 Eki 2026 11:16 UTC· TRY · Veriler gecikmeli olabilir

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-01	₺9,42	-%0,32	₺9,45	₺9,57	₺9,39	2,46M
2026-09-30	₺9,45	-%1,66	₺9,41	₺9,64	₺9,33	6,88M
2026-09-29	₺9,61	+%2,78	₺9,35	₺9,69	₺9,25	5,75M
2026-09-28	₺9,35	-%0,64	₺9,30	₺9,41	₺9,13	3,00M
2026-09-25	₺9,41	-%0,63	₺9,43	₺9,62	₺9,33	8,95M
2026-09-24	₺9,47	%0,00	₺9,38	₺9,50	₺9,28	3,93M
2026-09-23	₺9,47	+%0,64	₺9,41	₺9,54	₺9,38	1,55M
2026-09-22	₺9,41	-%0,84	₺9,30	₺9,56	₺9,30	3,91M
2026-09-21	₺9,49	+%2,37	₺9,27	₺9,52	₺8,83	5,92M
2026-09-18	₺9,27	-%3,03	₺9,42	₺9,55	₺9,27	6,00M
2026-09-17	₺9,56	-%0,52	₺9,61	₺9,70	₺9,42	5,02M
2026-09-16	₺9,61	-%2,83	₺9,83	₺9,97	₺9,35	4,14M
2026-09-15	₺9,89	-%1,10	₺10,01	₺10,01	₺9,76	5,93M
2026-09-14	₺10,00	-%1,96	₺10,11	₺10,18	₺9,95	6,17M
2026-09-11	₺10,20	+%2,72	₺9,91	₺10,20	₺9,91	5,72M
2026-09-10	₺9,93	-%0,80	₺9,91	₺10,14	₺9,91	5,79M
2026-09-09	₺10,01	+%1,42	₺10,00	₺10,10	₺9,87	5,78M
2026-09-08	₺9,87	-%0,10	₺9,92	₺9,95	₺9,80	2,10M
2026-09-07	₺9,88	-%0,80	₺9,96	₺9,98	₺9,82	4,00M
2026-09-04	₺9,96	+%0,10	₺9,94	₺10,09	₺9,89	3,33M
2026-09-03	₺9,95	+%0,51	₺9,99	₺10,02	₺9,82	10,43M
2026-09-02	₺9,90	-%0,70	₺9,95	₺10,05	₺9,43	9,02M
2026-09-01	₺9,97	-%0,40	₺10,10	₺10,23	₺9,97	6,55M
2026-08-31	₺10,01	-%0,99	₺10,11	₺10,12	₺9,97	3,45M
2026-08-28	₺10,11	+%0,20	₺10,20	₺10,20	₺10,03	4,44M
2026-08-27	₺10,09	-%2,23	₺10,32	₺10,34	₺10,07	3,65M
2026-08-26	₺10,32	+%0,98	₺10,28	₺10,32	₺10,13	6,35M
2026-08-25	₺10,22	+%1,09	₺10,16	₺10,27	₺10,01	6,06M
2026-08-24	₺10,11	+%1,30	₺10,15	₺10,16	₺10,02	6,03M
2026-08-21	₺9,98	+%0,20	₺9,97	₺10,00	₺9,83	6,74M
2026-08-20	₺9,96	-%0,90	₺10,05	₺10,05	₺9,83	7,70M
2026-08-19	₺10,05	+%0,90	₺10,02	₺10,23	₺9,90	9,40M
2026-08-18	₺9,96	+%2,36	₺9,73	₺10,04	₺9,68	11,25M
2026-08-17	₺9,73	-%0,71	₺9,95	₺9,95	₺9,70	3,55M
2026-08-14	₺9,80	+%1,34	₺9,70	₺9,84	₺9,61	7,37M
2026-08-13	₺9,67	+%0,31	₺9,71	₺9,71	₺9,59	1,83M
2026-08-12	₺9,64	-%0,72	₺9,75	₺9,75	₺9,56	2,51M
2026-08-11	₺9,71	-%0,72	₺9,75	₺9,85	₺9,50	4,86M
2026-08-10	₺9,78	-%0,31	₺9,83	₺9,84	₺9,64	5,33M
2026-08-07	₺9,81	+%0,51	₺9,76	₺9,83	₺9,71	2,63M
2026-08-06	₺9,76	+%0,31	₺9,79	₺9,79	₺9,68	1,52M
2026-08-05	₺9,73	+%0,72	₺9,66	₺9,74	₺9,58	3,82M
2026-08-04	₺9,66	+%0,62	₺9,71	₺9,85	₺9,54	5,83M
2026-08-03	₺9,60	+%3,23	₺9,53	₺9,73	₺9,30	7,66M
2026-07-31	₺9,30	+%1,09	₺9,31	₺9,31	₺9,06	3,39M
2026-07-30	₺9,20	%0,00	₺9,30	₺9,30	₺9,13	817,65K
2026-07-29	₺9,20	-%1,29	₺9,38	₺9,38	₺9,17	1,07M
2026-07-28	₺9,32	+%1,41	₺9,25	₺9,40	₺9,19	1,04M
2026-07-27	₺9,19	-%1,82	₺9,40	₺9,49	₺9,19	2,49M
2026-07-24	₺9,36	-%1,78	₺9,53	₺9,56	₺9,29	2,60M
2026-07-23	₺9,53	-%0,63	₺9,72	₺9,75	₺9,50	1,48M
2026-07-22	₺9,59	+%0,21	₺9,60	₺9,60	₺9,51	1,14M
2026-07-21	₺9,57	-%0,93	₺9,72	₺9,72	₺9,48	4,55M
2026-07-20	₺9,66	+%0,31	₺9,70	₺9,72	₺9,60	1,50M
2026-07-17	₺9,63	-%0,21	₺9,65	₺9,67	₺9,52	2,88M
2026-07-16	₺9,65	+%0,73	₺9,58	₺9,65	₺9,56	1,78M
2026-07-14	₺9,58	+%0,52	₺9,60	₺9,60	₺9,43	1,81M
2026-07-13	₺9,53	-%1,35	₺9,60	₺9,65	₺9,45	2,56M
2026-07-10	₺9,66	+%2,99	₺9,37	₺9,76	₺9,37	4,99M
2026-07-09	₺9,38	-%0,21	₺9,40	₺9,44	₺9,32	1,00M
2026-07-08	₺9,40	-%1,88	₺9,64	₺9,64	₺9,40	949,16K
2026-07-07	₺9,58	%0,00	₺9,50	₺9,67	₺9,50	1,89M
2026-07-06	₺9,58	-%0,31	₺9,80	₺9,80	₺9,55	1,35M
2026-07-03	₺9,61	+%0,63	₺9,54	₺9,65	₺9,45	3,94M
2026-07-02	₺9,55	+%0,42	₺9,51	₺9,57	₺9,43	3,15M
2026-07-01	₺9,51	+%1,17	₺9,40	₺9,53	₺9,36	2,09M
2026-06-30	₺9,40	-%0,95	₺9,60	₺9,60	₺9,38	3,53M
2026-06-29	₺9,49	-%3,16	₺9,83	₺9,83	₺9,47	5,66M
2026-06-26	₺9,80	+%0,10	₺9,88	₺9,89	₺9,68	17,24M
2026-06-25	₺9,79	+%0,62	₺9,85	₺10,00	₺9,64	11,33M
2026-06-24	₺9,73	+%3,95	₺9,36	₺9,95	₺9,29	8,98M
2026-06-23	₺9,36	-%0,74	₺9,42	₺9,42	₺9,31	2,84M
2026-06-22	₺9,43	-%0,11	₺9,44	₺9,46	₺9,37	1,63M
2026-06-19	₺9,44	%0,00	₺9,54	₺9,54	₺9,31	1,68M
2026-06-18	₺9,44	+%1,29	₺9,54	₺9,80	₺9,32	1,80M
2026-06-17	₺9,32	-%0,43	₺9,54	₺9,54	₺9,26	2,04M
2026-06-16	₺9,36	-%0,32	₺9,54	₺9,54	₺9,28	6,55M
2026-06-15	₺9,39	+%2,96	₺9,18	₺9,39	₺9,18	5,65M
2026-06-12	₺9,12	+%0,66	₺9,12	₺9,16	₺9,04	3,29M
2026-06-11	₺9,06	-%1,09	₺9,15	₺9,25	₺8,92	9,94M
2026-06-10	₺9,16	%0,00	₺9,24	₺9,25	₺9,07	1,62M
2026-06-09	₺9,16	-%0,22	₺9,22	₺9,35	₺9,05	9,63M
2026-06-08	₺9,18	+%0,11	₺9,25	₺9,35	₺9,11	7,30M
2026-06-05	₺9,17	%0,00	₺9,18	₺9,29	₺9,10	4,47M
2026-06-04	₺9,17	-%0,76	₺9,24	₺9,25	₺9,08	3,00M
2026-06-03	₺9,24	-%0,11	₺9,25	₺9,25	₺9,11	3,41M
2026-06-02	₺9,25	-%0,11	₺9,26	₺9,34	₺9,23	5,85M
2026-06-01	₺9,26	+%0,33	₺9,35	₺9,35	₺8,90	6,68M
2026-05-29	₺9,23	%0,00	₺9,23	₺9,23	₺9,23	0
2026-05-28	₺9,23	%0,00	₺9,23	₺9,23	₺9,23	0

Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.

Geçmiş veriler (son 1 yıl, günlük)

CSV indir

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-01	₺9,42	-%0,32	₺9,45	₺9,57	₺9,39	2,46M
2026-09-30	₺9,45	-%1,66	₺9,41	₺9,64	₺9,33	6,88M
2026-09-29	₺9,61	+%2,78	₺9,35	₺9,69	₺9,25	5,75M
2026-09-28	₺9,35	-%0,64	₺9,30	₺9,41	₺9,13	3,00M
2026-09-25	₺9,41	-%0,63	₺9,43	₺9,62	₺9,33	8,95M
2026-09-24	₺9,47	%0,00	₺9,38	₺9,50	₺9,28	3,93M
2026-09-23	₺9,47	+%0,64	₺9,41	₺9,54	₺9,38	1,55M
2026-09-22	₺9,41	-%0,84	₺9,30	₺9,56	₺9,30	3,91M
2026-09-21	₺9,49	+%2,37	₺9,27	₺9,52	₺8,83	5,92M
2026-09-18	₺9,27	-%3,03	₺9,42	₺9,55	₺9,27	6,00M
2026-09-17	₺9,56	-%0,52	₺9,61	₺9,70	₺9,42	5,02M
2026-09-16	₺9,61	-%2,83	₺9,83	₺9,97	₺9,35	4,14M
2026-09-15	₺9,89	-%1,10	₺10,01	₺10,01	₺9,76	5,93M
2026-09-14	₺10,00	-%1,96	₺10,11	₺10,18	₺9,95	6,17M
2026-09-11	₺10,20	+%2,72	₺9,91	₺10,20	₺9,91	5,72M
2026-09-10	₺9,93	-%0,80	₺9,91	₺10,14	₺9,91	5,79M
2026-09-09	₺10,01	+%1,42	₺10,00	₺10,10	₺9,87	5,78M
2026-09-08	₺9,87	-%0,10	₺9,92	₺9,95	₺9,80	2,10M
2026-09-07	₺9,88	-%0,80	₺9,96	₺9,98	₺9,82	4,00M
2026-09-04	₺9,96	+%0,10	₺9,94	₺10,09	₺9,89	3,33M
2026-09-03	₺9,95	+%0,51	₺9,99	₺10,02	₺9,82	10,43M
2026-09-02	₺9,90	-%0,70	₺9,95	₺10,05	₺9,43	9,02M
2026-09-01	₺9,97	-%0,40	₺10,10	₺10,23	₺9,97	6,55M
2026-08-31	₺10,01	-%0,99	₺10,11	₺10,12	₺9,97	3,45M
2026-08-28	₺10,11	+%0,20	₺10,20	₺10,20	₺10,03	4,44M
2026-08-27	₺10,09	-%2,23	₺10,32	₺10,34	₺10,07	3,65M
2026-08-26	₺10,32	+%0,98	₺10,28	₺10,32	₺10,13	6,35M
2026-08-25	₺10,22	+%1,09	₺10,16	₺10,27	₺10,01	6,06M
2026-08-24	₺10,11	+%1,30	₺10,15	₺10,16	₺10,02	6,03M
2026-08-21	₺9,98	+%0,20	₺9,97	₺10,00	₺9,83	6,74M
2026-08-20	₺9,96	-%0,90	₺10,05	₺10,05	₺9,83	7,70M
2026-08-19	₺10,05	+%0,90	₺10,02	₺10,23	₺9,90	9,40M
2026-08-18	₺9,96	+%2,36	₺9,73	₺10,04	₺9,68	11,25M
2026-08-17	₺9,73	-%0,71	₺9,95	₺9,95	₺9,70	3,55M
2026-08-14	₺9,80	+%1,34	₺9,70	₺9,84	₺9,61	7,37M
2026-08-13	₺9,67	+%0,31	₺9,71	₺9,71	₺9,59	1,83M
2026-08-12	₺9,64	-%0,72	₺9,75	₺9,75	₺9,56	2,51M
2026-08-11	₺9,71	-%0,72	₺9,75	₺9,85	₺9,50	4,86M
2026-08-10	₺9,78	-%0,31	₺9,83	₺9,84	₺9,64	5,33M
2026-08-07	₺9,81	+%0,51	₺9,76	₺9,83	₺9,71	2,63M
2026-08-06	₺9,76	+%0,31	₺9,79	₺9,79	₺9,68	1,52M
2026-08-05	₺9,73	+%0,72	₺9,66	₺9,74	₺9,58	3,82M
2026-08-04	₺9,66	+%0,62	₺9,71	₺9,85	₺9,54	5,83M
2026-08-03	₺9,60	+%3,23	₺9,53	₺9,73	₺9,30	7,66M
2026-07-31	₺9,30	+%1,09	₺9,31	₺9,31	₺9,06	3,39M
2026-07-30	₺9,20	%0,00	₺9,30	₺9,30	₺9,13	817,65K
2026-07-29	₺9,20	-%1,29	₺9,38	₺9,38	₺9,17	1,07M
2026-07-28	₺9,32	+%1,41	₺9,25	₺9,40	₺9,19	1,04M
2026-07-27	₺9,19	-%1,82	₺9,40	₺9,49	₺9,19	2,49M
2026-07-24	₺9,36	-%1,78	₺9,53	₺9,56	₺9,29	2,60M
2026-07-23	₺9,53	-%0,63	₺9,72	₺9,75	₺9,50	1,48M
2026-07-22	₺9,59	+%0,21	₺9,60	₺9,60	₺9,51	1,14M
2026-07-21	₺9,57	-%0,93	₺9,72	₺9,72	₺9,48	4,55M
2026-07-20	₺9,66	+%0,31	₺9,70	₺9,72	₺9,60	1,50M
2026-07-17	₺9,63	-%0,21	₺9,65	₺9,67	₺9,52	2,88M
2026-07-16	₺9,65	+%0,73	₺9,58	₺9,65	₺9,56	1,78M
2026-07-14	₺9,58	+%0,52	₺9,60	₺9,60	₺9,43	1,81M
2026-07-13	₺9,53	-%1,35	₺9,60	₺9,65	₺9,45	2,56M
2026-07-10	₺9,66	+%2,99	₺9,37	₺9,76	₺9,37	4,99M
2026-07-09	₺9,38	-%0,21	₺9,40	₺9,44	₺9,32	1,00M
2026-07-08	₺9,40	-%1,88	₺9,64	₺9,64	₺9,40	949,16K
2026-07-07	₺9,58	%0,00	₺9,50	₺9,67	₺9,50	1,89M
2026-07-06	₺9,58	-%0,31	₺9,80	₺9,80	₺9,55	1,35M
2026-07-03	₺9,61	+%0,63	₺9,54	₺9,65	₺9,45	3,94M
2026-07-02	₺9,55	+%0,42	₺9,51	₺9,57	₺9,43	3,15M
2026-07-01	₺9,51	+%1,17	₺9,40	₺9,53	₺9,36	2,09M
2026-06-30	₺9,40	-%0,95	₺9,60	₺9,60	₺9,38	3,53M
2026-06-29	₺9,49	-%3,16	₺9,83	₺9,83	₺9,47	5,66M
2026-06-26	₺9,80	+%0,10	₺9,88	₺9,89	₺9,68	17,24M
2026-06-25	₺9,79	+%0,62	₺9,85	₺10,00	₺9,64	11,33M
2026-06-24	₺9,73	+%3,95	₺9,36	₺9,95	₺9,29	8,98M
2026-06-23	₺9,36	-%0,74	₺9,42	₺9,42	₺9,31	2,84M
2026-06-22	₺9,43	-%0,11	₺9,44	₺9,46	₺9,37	1,63M
2026-06-19	₺9,44	%0,00	₺9,54	₺9,54	₺9,31	1,68M
2026-06-18	₺9,44	+%1,29	₺9,54	₺9,80	₺9,32	1,80M
2026-06-17	₺9,32	-%0,43	₺9,54	₺9,54	₺9,26	2,04M
2026-06-16	₺9,36	-%0,32	₺9,54	₺9,54	₺9,28	6,55M
2026-06-15	₺9,39	+%2,96	₺9,18	₺9,39	₺9,18	5,65M
2026-06-12	₺9,12	+%0,66	₺9,12	₺9,16	₺9,04	3,29M
2026-06-11	₺9,06	-%1,09	₺9,15	₺9,25	₺8,92	9,94M
2026-06-10	₺9,16	%0,00	₺9,24	₺9,25	₺9,07	1,62M
2026-06-09	₺9,16	-%0,22	₺9,22	₺9,35	₺9,05	9,63M
2026-06-08	₺9,18	+%0,11	₺9,25	₺9,35	₺9,11	7,30M
2026-06-05	₺9,17	%0,00	₺9,18	₺9,29	₺9,10	4,47M
2026-06-04	₺9,17	-%0,76	₺9,24	₺9,25	₺9,08	3,00M
2026-06-03	₺9,24	-%0,11	₺9,25	₺9,25	₺9,11	3,41M
2026-06-02	₺9,25	-%0,11	₺9,26	₺9,34	₺9,23	5,85M
2026-06-01	₺9,26	+%0,33	₺9,35	₺9,35	₺8,90	6,68M
2026-05-29	₺9,23	%0,00	₺9,23	₺9,23	₺9,23	0
2026-05-28	₺9,23	%0,00	₺9,23	₺9,23	₺9,23	0