Aksigorta A.S. (AKGRT.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:09PM TRT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 7.47 | 7.57 | 7.31 | 7.38 | 7.38 | 26,022,158 |
| 03 May 2024 | 7.35 | 7.49 | 7.32 | 7.43 | 7.43 | 34,038,228 |
| 02 May 2024 | 7.46 | 7.51 | 7.31 | 7.33 | 7.33 | 21,019,886 |
| 30 Apr 2024 | 7.35 | 7.45 | 7.26 | 7.43 | 7.43 | 23,222,219 |
| 29 Apr 2024 | 7.25 | 7.41 | 7.24 | 7.33 | 7.33 | 27,305,337 |
| 26 Apr 2024 | 7.28 | 7.33 | 7.17 | 7.22 | 7.22 | 31,895,070 |
| 25 Apr 2024 | 7.45 | 7.63 | 7.13 | 7.13 | 7.13 | 52,725,245 |
| 24 Apr 2024 | 7.20 | 7.47 | 7.09 | 7.45 | 7.45 | 47,933,504 |
| 22 Apr 2024 | 6.84 | 7.18 | 6.84 | 7.15 | 7.15 | 48,592,285 |
| 19 Apr 2024 | 6.62 | 6.86 | 6.60 | 6.80 | 6.80 | 21,576,840 |
| 18 Apr 2024 | 6.84 | 6.86 | 6.67 | 6.71 | 6.71 | 17,922,831 |
| 17 Apr 2024 | 6.70 | 7.00 | 6.70 | 6.87 | 6.87 | 31,172,977 |
| 16 Apr 2024 | 6.70 | 6.84 | 6.54 | 6.67 | 6.67 | 31,737,762 |
| 15 Apr 2024 | 6.94 | 6.97 | 6.71 | 6.71 | 6.71 | 26,962,854 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 6.90 | 7.03 | 6.78 | 7.03 | 7.03 | 33,924,386 |
| 05 Apr 2024 | 6.67 | 6.93 | 6.67 | 6.87 | 6.87 | 32,315,602 |
| 04 Apr 2024 | 6.58 | 6.86 | 6.47 | 6.62 | 6.62 | 27,672,791 |
| 03 Apr 2024 | 6.47 | 6.86 | 6.42 | 6.57 | 6.57 | 27,773,022 |
| 02 Apr 2024 | 6.21 | 6.75 | 6.21 | 6.50 | 6.50 | 54,017,917 |
| 01 Apr 2024 | 6.29 | 6.33 | 6.05 | 6.21 | 6.21 | 17,078,047 |
| 29 Mar 2024 | 6.21 | 6.30 | 6.21 | 6.26 | 6.26 | 13,189,048 |
| 28 Mar 2024 | 6.22 | 6.31 | 6.15 | 6.19 | 6.19 | 16,374,384 |
| 27 Mar 2024 | 6.11 | 6.30 | 6.00 | 6.20 | 6.20 | 18,133,516 |
| 26 Mar 2024 | 6.38 | 6.45 | 6.09 | 6.12 | 6.12 | 28,090,165 |
| 25 Mar 2024 | 6.24 | 6.66 | 6.23 | 6.41 | 6.41 | 51,583,228 |
| 22 Mar 2024 | 6.24 | 6.41 | 6.11 | 6.24 | 6.24 | 28,800,804 |
| 21 Mar 2024 | 6.08 | 6.35 | 5.99 | 6.25 | 6.25 | 44,702,311 |
| 20 Mar 2024 | 5.88 | 6.07 | 5.86 | 6.04 | 6.04 | 20,877,932 |
| 19 Mar 2024 | 5.81 | 5.94 | 5.81 | 5.89 | 5.89 | 9,076,926 |
| 18 Mar 2024 | 5.95 | 5.99 | 5.80 | 5.80 | 5.80 | 11,239,766 |
| 15 Mar 2024 | 6.00 | 6.02 | 5.88 | 5.94 | 5.94 | 11,404,234 |
| 14 Mar 2024 | 5.95 | 6.07 | 5.87 | 5.97 | 5.97 | 23,474,347 |
| 13 Mar 2024 | 6.16 | 6.20 | 5.87 | 5.94 | 5.94 | 28,504,104 |
| 12 Mar 2024 | 6.15 | 6.30 | 6.11 | 6.16 | 6.16 | 25,893,581 |
| 11 Mar 2024 | 6.33 | 6.35 | 6.10 | 6.13 | 6.13 | 18,846,011 |
| 08 Mar 2024 | 6.19 | 6.30 | 6.04 | 6.23 | 6.23 | 32,126,156 |
| 07 Mar 2024 | 5.85 | 6.18 | 5.85 | 6.17 | 6.17 | 20,861,118 |
| 06 Mar 2024 | 5.98 | 6.01 | 5.81 | 5.82 | 5.82 | 13,876,726 |
| 05 Mar 2024 | 5.97 | 6.08 | 5.90 | 5.98 | 5.98 | 17,853,927 |
| 04 Mar 2024 | 6.14 | 6.17 | 5.96 | 5.96 | 5.96 | 13,867,905 |
| 01 Mar 2024 | 6.14 | 6.20 | 6.07 | 6.11 | 6.11 | 16,262,605 |
| 29 Feb 2024 | 5.98 | 6.15 | 5.97 | 6.12 | 6.12 | 12,071,116 |
| 28 Feb 2024 | 6.06 | 6.12 | 5.94 | 5.94 | 5.94 | 22,374,703 |
| 27 Feb 2024 | 6.33 | 6.33 | 6.06 | 6.06 | 6.06 | 19,526,526 |
| 26 Feb 2024 | 6.48 | 6.52 | 6.33 | 6.33 | 6.33 | 17,268,280 |
| 23 Feb 2024 | 6.50 | 6.56 | 6.42 | 6.46 | 6.46 | 17,895,080 |
| 22 Feb 2024 | 6.40 | 6.53 | 6.36 | 6.50 | 6.50 | 21,979,754 |
| 21 Feb 2024 | 6.44 | 6.47 | 6.37 | 6.37 | 6.37 | 16,679,497 |
| 20 Feb 2024 | 6.45 | 6.51 | 6.38 | 6.43 | 6.43 | 16,803,350 |
| 19 Feb 2024 | 6.65 | 6.68 | 6.40 | 6.42 | 6.42 | 31,347,078 |
| 16 Feb 2024 | 6.68 | 6.71 | 6.60 | 6.64 | 6.64 | 15,939,351 |
| 15 Feb 2024 | 6.58 | 6.70 | 6.58 | 6.65 | 6.65 | 26,196,264 |
| 14 Feb 2024 | 6.56 | 6.65 | 6.48 | 6.57 | 6.57 | 24,368,750 |
| 13 Feb 2024 | 6.81 | 6.81 | 6.56 | 6.56 | 6.56 | 31,984,544 |
| 12 Feb 2024 | 6.89 | 6.92 | 6.77 | 6.78 | 6.78 | 25,208,974 |
| 09 Feb 2024 | 6.85 | 7.07 | 6.81 | 6.84 | 6.84 | 43,778,950 |
| 08 Feb 2024 | 6.80 | 6.92 | 6.71 | 6.78 | 6.78 | 41,784,412 |
| 07 Feb 2024 | 6.87 | 7.07 | 6.84 | 6.99 | 6.99 | 35,557,099 |
| 06 Feb 2024 | 6.90 | 6.94 | 6.72 | 6.84 | 6.84 | 26,726,242 |
| 05 Feb 2024 | 6.52 | 6.82 | 6.47 | 6.82 | 6.82 | 46,053,485 |
| 02 Feb 2024 | 6.66 | 6.69 | 6.43 | 6.50 | 6.50 | 22,300,212 |
| 01 Feb 2024 | 6.51 | 6.68 | 6.50 | 6.61 | 6.61 | 24,293,601 |
| 31 Jan 2024 | 6.58 | 6.60 | 6.45 | 6.50 | 6.50 | 19,986,571 |
| 30 Jan 2024 | 6.71 | 6.74 | 6.55 | 6.58 | 6.58 | 27,645,126 |
| 29 Jan 2024 | 6.68 | 6.72 | 6.55 | 6.68 | 6.68 | 29,048,038 |
| 26 Jan 2024 | 6.44 | 6.68 | 6.40 | 6.67 | 6.67 | 33,397,218 |
| 25 Jan 2024 | 6.38 | 6.50 | 6.35 | 6.43 | 6.43 | 32,398,471 |
| 24 Jan 2024 | 6.36 | 6.41 | 6.27 | 6.35 | 6.35 | 22,969,012 |
| 23 Jan 2024 | 6.58 | 6.61 | 6.27 | 6.36 | 6.36 | 30,205,176 |
| 22 Jan 2024 | 6.31 | 6.66 | 6.28 | 6.55 | 6.55 | 34,439,557 |
| 19 Jan 2024 | 6.35 | 6.40 | 6.22 | 6.31 | 6.31 | 20,069,343 |
| 18 Jan 2024 | 6.44 | 6.53 | 6.32 | 6.35 | 6.35 | 26,695,182 |
| 17 Jan 2024 | 6.30 | 6.52 | 6.25 | 6.41 | 6.41 | 31,735,793 |
| 16 Jan 2024 | 6.32 | 6.48 | 6.29 | 6.33 | 6.33 | 32,117,394 |
| 15 Jan 2024 | 6.12 | 6.40 | 6.08 | 6.25 | 6.25 | 38,544,307 |
| 12 Jan 2024 | 6.05 | 6.23 | 5.90 | 6.12 | 6.12 | 44,636,592 |
| 11 Jan 2024 | 5.69 | 6.17 | 5.69 | 6.10 | 6.10 | 65,660,322 |
| 10 Jan 2024 | 5.61 | 5.74 | 5.55 | 5.67 | 5.67 | 25,061,258 |
| 09 Jan 2024 | 5.81 | 5.83 | 5.55 | 5.58 | 5.58 | 25,682,923 |
| 08 Jan 2024 | 5.61 | 5.80 | 5.60 | 5.76 | 5.76 | 35,601,140 |
| 05 Jan 2024 | 5.45 | 5.62 | 5.41 | 5.59 | 5.59 | 37,318,080 |
| 04 Jan 2024 | 5.39 | 5.46 | 5.32 | 5.45 | 5.45 | 25,114,654 |
| 03 Jan 2024 | 5.60 | 5.65 | 5.35 | 5.37 | 5.37 | 35,878,047 |
| 02 Jan 2024 | 5.27 | 5.63 | 5.27 | 5.61 | 5.61 | 56,490,127 |
| 29 Dec 2023 | 5.25 | 5.36 | 5.21 | 5.25 | 5.25 | 21,082,386 |
| 28 Dec 2023 | 5.06 | 5.27 | 5.06 | 5.24 | 5.24 | 27,820,042 |
| 27 Dec 2023 | 5.14 | 5.22 | 5.03 | 5.03 | 5.03 | 20,122,926 |
| 26 Dec 2023 | 5.00 | 5.25 | 4.95 | 5.18 | 5.18 | 15,290,580 |
| 25 Dec 2023 | 5.26 | 5.27 | 4.85 | 5.00 | 5.00 | 16,419,935 |
| 22 Dec 2023 | 5.40 | 5.44 | 5.24 | 5.28 | 5.28 | 20,012,549 |
| 21 Dec 2023 | 5.20 | 5.47 | 5.17 | 5.45 | 5.45 | 32,413,311 |
| 20 Dec 2023 | 5.37 | 5.45 | 5.19 | 5.21 | 5.21 | 20,842,359 |
| 19 Dec 2023 | 5.30 | 5.36 | 5.15 | 5.34 | 5.34 | 33,256,133 |
| 18 Dec 2023 | 5.26 | 5.38 | 5.22 | 5.33 | 5.33 | 37,951,362 |
| 15 Dec 2023 | 5.23 | 5.37 | 5.19 | 5.27 | 5.27 | 21,715,706 |
| 14 Dec 2023 | 4.90 | 5.29 | 4.81 | 5.23 | 5.23 | 32,426,606 |
| 13 Dec 2023 | 5.07 | 5.11 | 4.83 | 4.83 | 4.83 | 21,752,413 |
| 12 Dec 2023 | 5.15 | 5.22 | 5.06 | 5.08 | 5.08 | 24,251,924 |
| 11 Dec 2023 | 5.51 | 5.54 | 5.15 | 5.15 | 5.15 | 29,866,281 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.