Aksigorta AS AKGRT
BIST · Türkiye · Finance
₺5.23+0.12 (+2.35%)
Market closed· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺5.23 | +2.35% | ₺5.09 | ₺5.30 | ₺5.09 | 7.90M |
| 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 |