Aksigorta AS AKGRT
BIST · Türkei · Finanzen
₺5,23+0,12 (+2,35 %)
Markt geschlossen· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺5,28 | +3,33 % | ₺5,09 | ₺5,30 | ₺5,09 | 5,97M |
| 2026-09-30 | ₺5,11 | -0,78 % | ₺5,15 | ₺5,19 | ₺5,08 | 6,81M |
| 2026-09-29 | ₺5,15 | -0,58 % | ₺5,18 | ₺5,21 | ₺5,13 | 4,73M |
| 2026-09-28 | ₺5,18 | -2,81 % | ₺5,30 | ₺5,30 | ₺5,11 | 8,16M |
| 2026-09-25 | ₺5,33 | +0,19 % | ₺5,34 | ₺5,37 | ₺5,27 | 7,51M |
| 2026-09-24 | ₺5,32 | -3,62 % | ₺5,52 | ₺5,54 | ₺5,31 | 6,16M |
| 2026-09-23 | ₺5,52 | -0,90 % | ₺5,57 | ₺5,64 | ₺5,51 | 6,59M |
| 2026-09-22 | ₺5,57 | +1,64 % | ₺5,58 | ₺5,65 | ₺5,50 | 8,25M |
| 2026-09-21 | ₺5,48 | -0,72 % | ₺5,51 | ₺5,52 | ₺5,36 | 6,86M |
| 2026-09-18 | ₺5,52 | -2,13 % | ₺5,61 | ₺5,64 | ₺5,47 | 8,58M |
| 2026-09-17 | ₺5,64 | +3,68 % | ₺5,37 | ₺5,75 | ₺5,37 | 14,59M |
| 2026-09-16 | ₺5,44 | -5,56 % | ₺5,78 | ₺5,80 | ₺5,26 | 20,47M |
| 2026-09-15 | ₺5,76 | -4,00 % | ₺6,01 | ₺6,03 | ₺5,76 | 13,57M |
| 2026-09-14 | ₺6,00 | -0,99 % | ₺6,06 | ₺6,07 | ₺6,00 | 9,29M |
| 2026-09-11 | ₺6,06 | +0,83 % | ₺6,01 | ₺6,07 | ₺6,00 | 15,93M |
| 2026-09-10 | ₺6,01 | -3,06 % | ₺6,22 | ₺6,23 | ₺5,95 | 47,53M |
| 2026-09-09 | ₺6,20 | -0,32 % | ₺6,23 | ₺6,29 | ₺6,20 | 16,93M |
| 2026-09-08 | ₺6,22 | +0,65 % | ₺6,18 | ₺6,23 | ₺6,12 | 10,94M |
| 2026-09-07 | ₺6,18 | +1,48 % | ₺6,10 | ₺6,22 | ₺6,09 | 8,91M |
| 2026-09-04 | ₺6,09 | +0,16 % | ₺6,08 | ₺6,12 | ₺6,05 | 4,99M |
| 2026-09-03 | ₺6,08 | -0,16 % | ₺6,10 | ₺6,13 | ₺6,02 | 8,90M |
| 2026-09-02 | ₺6,09 | -1,30 % | ₺6,17 | ₺6,17 | ₺6,02 | 12,59M |
| 2026-09-01 | ₺6,17 | -0,80 % | ₺6,23 | ₺6,32 | ₺6,17 | 11,70M |
| 2026-08-31 | ₺6,22 | -1,27 % | ₺6,34 | ₺6,39 | ₺6,22 | 10,60M |
| 2026-08-28 | ₺6,30 | +1,12 % | ₺6,23 | ₺6,33 | ₺6,20 | 7,94M |
| 2026-08-27 | ₺6,23 | 0,00 % | ₺6,25 | ₺6,27 | ₺6,18 | 10,46M |
| 2026-08-26 | ₺6,23 | +0,97 % | ₺6,20 | ₺6,27 | ₺6,18 | 11,37M |
| 2026-08-25 | ₺6,17 | -0,96 % | ₺6,24 | ₺6,24 | ₺6,15 | 10,71M |
| 2026-08-24 | ₺6,23 | -0,64 % | ₺6,31 | ₺6,34 | ₺6,22 | 9,76M |
| 2026-08-21 | ₺6,27 | +0,16 % | ₺6,28 | ₺6,31 | ₺6,24 | 6,87M |
| 2026-08-20 | ₺6,26 | -0,48 % | ₺6,30 | ₺6,34 | ₺6,21 | 11,55M |
| 2026-08-19 | ₺6,29 | -0,16 % | ₺6,31 | ₺6,38 | ₺6,27 | 26,85M |
| 2026-08-18 | ₺6,30 | -0,94 % | ₺6,36 | ₺6,36 | ₺6,26 | 6,80M |
| 2026-08-17 | ₺6,36 | -0,62 % | ₺6,43 | ₺6,43 | ₺6,34 | 7,18M |
| 2026-08-14 | ₺6,40 | +1,11 % | ₺6,33 | ₺6,41 | ₺6,32 | 6,92M |
| 2026-08-13 | ₺6,33 | +0,96 % | ₺6,29 | ₺6,33 | ₺6,26 | 8,77M |
| 2026-08-12 | ₺6,27 | -0,95 % | ₺6,33 | ₺6,41 | ₺6,24 | 18,67M |
| 2026-08-11 | ₺6,33 | -0,94 % | ₺6,39 | ₺6,39 | ₺6,30 | 8,51M |
| 2026-08-10 | ₺6,39 | -0,62 % | ₺6,44 | ₺6,50 | ₺6,38 | 11,30M |
| 2026-08-07 | ₺6,43 | -1,53 % | ₺6,52 | ₺6,54 | ₺6,41 | 8,17M |
| 2026-08-06 | ₺6,53 | +0,15 % | ₺6,54 | ₺6,58 | ₺6,51 | 6,84M |
| 2026-08-05 | ₺6,52 | -1,66 % | ₺6,63 | ₺6,65 | ₺6,52 | 7,55M |
| 2026-08-04 | ₺6,63 | -1,19 % | ₺6,71 | ₺6,71 | ₺6,63 | 4,63M |
| 2026-08-03 | ₺6,71 | +0,30 % | ₺6,73 | ₺6,80 | ₺6,48 | 17,48M |
| 2026-07-31 | ₺6,69 | -0,89 % | ₺7,02 | ₺7,02 | ₺6,63 | 10,47M |
| 2026-07-30 | ₺6,75 | +3,21 % | ₺6,54 | ₺6,85 | ₺6,52 | 10,09M |
| 2026-07-29 | ₺6,54 | -3,68 % | ₺6,76 | ₺6,79 | ₺6,54 | 6,17M |
| 2026-07-28 | ₺6,79 | -2,58 % | ₺6,96 | ₺7,01 | ₺6,79 | 11,16M |
| 2026-07-27 | ₺6,97 | -1,13 % | ₺7,10 | ₺7,12 | ₺6,97 | 6,17M |
| 2026-07-24 | ₺7,05 | -0,42 % | ₺7,08 | ₺7,12 | ₺7,03 | 5,23M |
| 2026-07-23 | ₺7,08 | -0,28 % | ₺7,11 | ₺7,15 | ₺7,07 | 4,70M |
| 2026-07-22 | ₺7,10 | -0,28 % | ₺7,14 | ₺7,15 | ₺7,09 | 3,91M |
| 2026-07-21 | ₺7,12 | +0,85 % | ₺7,12 | ₺7,25 | ₺7,12 | 12,77M |
| 2026-07-20 | ₺7,06 | +0,14 % | ₺7,07 | ₺7,09 | ₺7,02 | 6,87M |
| 2026-07-17 | ₺7,05 | -2,35 % | ₺7,21 | ₺7,21 | ₺7,05 | 5,34M |
| 2026-07-16 | ₺7,22 | +1,69 % | ₺7,16 | ₺7,22 | ₺7,09 | 13,21M |
| 2026-07-14 | ₺7,10 | +0,57 % | ₺7,06 | ₺7,14 | ₺7,02 | 7,88M |
| 2026-07-13 | ₺7,06 | -0,98 % | ₺7,11 | ₺7,12 | ₺7,06 | 5,42M |
| 2026-07-10 | ₺7,13 | +0,56 % | ₺7,09 | ₺7,23 | ₺7,09 | 7,20M |
| 2026-07-09 | ₺7,09 | +0,42 % | ₺7,10 | ₺7,27 | ₺7,09 | 8,48M |
| 2026-07-08 | ₺7,06 | +0,28 % | ₺7,09 | ₺7,19 | ₺7,05 | 7,52M |
| 2026-07-07 | ₺7,04 | -0,56 % | ₺7,07 | ₺7,12 | ₺7,04 | 2,94M |
| 2026-07-06 | ₺7,08 | -1,26 % | ₺7,17 | ₺7,21 | ₺7,08 | 2,91M |
| 2026-07-03 | ₺7,17 | +0,56 % | ₺7,13 | ₺7,23 | ₺7,09 | 5,50M |
| 2026-07-02 | ₺7,13 | -0,14 % | ₺7,16 | ₺7,20 | ₺7,11 | 2,32M |
| 2026-07-01 | ₺7,14 | +0,71 % | ₺7,10 | ₺7,19 | ₺7,06 | 3,99M |
| 2026-06-30 | ₺7,09 | -0,56 % | ₺7,13 | ₺7,15 | ₺7,09 | 3,40M |
| 2026-06-29 | ₺7,13 | -0,70 % | ₺7,18 | ₺7,20 | ₺7,09 | 3,27M |
| 2026-06-26 | ₺7,18 | +2,13 % | ₺7,06 | ₺7,25 | ₺7,04 | 7,53M |
| 2026-06-25 | ₺7,03 | -1,26 % | ₺7,15 | ₺7,19 | ₺7,03 | 8,82M |
| 2026-06-24 | ₺7,12 | -1,11 % | ₺7,23 | ₺7,24 | ₺7,11 | 3,26M |
| 2026-06-23 | ₺7,20 | -1,77 % | ₺7,30 | ₺7,30 | ₺7,17 | 4,09M |
| 2026-06-22 | ₺7,33 | +0,69 % | ₺7,28 | ₺7,38 | ₺7,28 | 6,02M |
| 2026-06-19 | ₺7,28 | -0,41 % | ₺7,29 | ₺7,34 | ₺7,22 | 8,28M |
| 2026-06-18 | ₺7,31 | -0,14 % | ₺7,44 | ₺7,44 | ₺7,25 | 19,86M |
| 2026-06-17 | ₺7,32 | -0,95 % | ₺7,41 | ₺7,50 | ₺7,29 | 9,40M |
| 2026-06-16 | ₺7,39 | +2,07 % | ₺7,26 | ₺7,60 | ₺7,25 | 24,00M |
| 2026-06-15 | ₺7,24 | +1,97 % | ₺7,21 | ₺7,28 | ₺7,16 | 10,99M |
| 2026-06-12 | ₺7,10 | +1,00 % | ₺7,12 | ₺7,19 | ₺7,05 | 9,31M |
| 2026-06-11 | ₺7,03 | -0,42 % | ₺7,07 | ₺7,14 | ₺6,95 | 10,18M |
| 2026-06-10 | ₺7,06 | -0,28 % | ₺7,09 | ₺7,12 | ₺7,03 | 5,84M |
| 2026-06-09 | ₺7,08 | -0,28 % | ₺7,12 | ₺7,16 | ₺7,05 | 16,43M |
| 2026-06-08 | ₺7,10 | -1,66 % | ₺7,16 | ₺7,23 | ₺7,04 | 11,28M |
| 2026-06-05 | ₺7,22 | -4,75 % | ₺7,58 | ₺7,58 | ₺7,22 | 30,46M |
| 2026-06-04 | ₺7,58 | -1,04 % | ₺7,66 | ₺7,75 | ₺7,43 | 48,70M |
| 2026-06-03 | ₺7,66 | -1,03 % | ₺7,74 | ₺7,78 | ₺7,51 | 20,94M |
| 2026-06-02 | ₺7,74 | +6,32 % | ₺7,32 | ₺7,74 | ₺7,18 | 20,36M |
| 2026-06-01 | ₺7,28 | +1,39 % | ₺7,22 | ₺7,40 | ₺7,15 | 6,49M |
| 2026-05-29 | ₺7,18 | 0,00 % | ₺7,18 | ₺7,18 | ₺7,18 | 0 |
| 2026-05-28 | ₺7,18 | 0,00 % | ₺7,18 | ₺7,18 | ₺7,18 | 0 |