Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Istanbul - Delayed Quote TRY

Aksigorta A.S. (AKGRT.IS)

6.42
-0.04
(-0.62%)
At close: April 25 at 6:09:53 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20256.476.526.416.426.426,844,937
Apr 24, 20256.446.516.376.466.467,354,658
Apr 22, 20256.616.646.406.436.437,097,230
Apr 21, 20256.626.816.556.586.5812,963,829
Apr 18, 20256.776.806.606.626.6210,400,614
Apr 17, 20256.436.866.386.766.7639,077,976
Apr 16, 20256.546.556.396.396.397,504,300
Apr 15, 20256.616.666.526.556.5522,284,554
Apr 14, 20256.556.636.336.626.6220,174,264
Apr 11, 20256.416.676.326.506.5016,099,350
Apr 10, 20256.506.516.356.406.4010,286,055
Apr 9, 20256.416.596.226.276.2721,999,177
Apr 8, 20256.306.466.306.416.4115,075,243
Apr 7, 20256.186.275.996.236.2321,728,830
Apr 4, 20256.566.586.326.356.3511,754,209
Apr 3, 20256.566.666.536.556.5511,052,899
Apr 2, 20256.706.756.546.566.5613,359,732
Mar 28, 20256.706.766.526.706.7013,999,022
Mar 27, 20256.667.016.656.716.7126,439,560
Mar 26, 20256.736.856.596.616.6118,597,488
Mar 25, 20256.316.836.256.716.7127,270,806
Mar 24, 20256.166.396.006.216.2119,374,480
Mar 21, 20256.767.106.116.166.1613,012,873
Mar 20, 20256.507.026.446.766.7618,665,505
Mar 19, 20257.157.186.756.756.7517,309,880
Mar 18, 20257.507.547.377.507.5011,166,621
Mar 17, 20257.557.637.447.507.5013,528,731
Mar 14, 20257.147.667.127.547.5440,630,771
Mar 13, 20257.007.236.977.157.1536,399,626
Mar 12, 20256.796.856.676.746.7417,619,249
Mar 11, 20256.896.906.706.786.789,659,131
Mar 10, 20256.947.056.886.896.8910,099,251
Mar 7, 20256.667.006.626.946.9417,971,897
Mar 6, 20256.566.716.516.686.6815,637,856
Mar 5, 20256.416.666.406.526.529,982,288
Mar 4, 20256.426.496.366.386.389,363,057
Mar 3, 20256.456.526.396.426.4212,493,168
Feb 28, 20256.536.536.406.426.4211,871,942
Feb 27, 20256.476.546.446.536.5314,778,964
Feb 26, 20256.596.606.426.476.4712,319,822
Feb 25, 20256.926.946.516.516.5116,960,257
Feb 24, 20257.017.056.866.926.927,621,095
Feb 21, 20257.267.266.906.926.928,290,200
Feb 20, 20257.227.377.217.257.259,729,181
Feb 19, 20257.337.397.187.217.217,922,561
Feb 18, 20257.257.377.237.337.338,958,221
Feb 17, 20257.327.377.227.237.237,302,847
Feb 14, 20257.287.367.287.327.326,827,054
Feb 13, 20257.307.367.237.277.278,691,183
Feb 12, 20257.517.587.227.267.2615,384,663
Feb 11, 20257.417.597.417.507.5018,198,541
Feb 10, 20257.447.537.387.487.4815,224,972
Feb 7, 20257.407.517.237.417.4117,015,274
Feb 6, 20257.527.747.367.407.4012,864,828
Feb 5, 20257.777.847.367.507.5013,350,136
Feb 4, 20257.657.787.517.777.7715,086,618
Feb 3, 20257.947.957.557.597.5915,140,200
Jan 31, 20258.318.317.858.048.0420,572,096
Jan 30, 20258.288.408.178.288.2817,673,707
Jan 29, 20258.178.448.178.228.2217,637,262
Jan 28, 20258.188.297.988.138.1317,347,160
Jan 27, 20258.218.298.108.178.1713,618,657
Jan 24, 20257.928.317.838.238.2319,911,497
Jan 23, 20257.908.107.857.927.9210,963,420
Jan 22, 20257.877.977.797.907.907,413,368
Jan 21, 20258.008.057.827.877.879,090,190
Jan 20, 20258.028.107.958.008.0017,642,482
Jan 17, 20257.698.047.677.997.9923,036,708
Jan 16, 20257.467.837.407.707.7031,262,641
Jan 15, 20257.597.627.227.427.4211,734,268
Jan 14, 20257.487.627.457.577.5720,166,394
Jan 13, 20257.507.537.347.437.4315,885,346
Jan 10, 20257.397.627.397.497.4917,957,837
Jan 9, 20257.277.447.277.387.3814,139,745
Jan 8, 20257.357.367.207.227.228,472,312
Jan 7, 20257.277.487.247.327.3216,414,367
Jan 6, 20257.367.397.237.247.2412,542,866
Jan 3, 20257.427.467.317.357.3510,179,646
Jan 2, 20257.507.617.277.397.3914,586,503
Dec 31, 20247.257.857.167.647.6425,850,360
Dec 30, 20247.227.317.157.227.2213,766,283
Dec 27, 20246.937.266.847.237.2318,385,297
Dec 26, 20247.057.086.926.926.928,793,392
Dec 25, 20247.037.127.017.027.029,985,228
Dec 24, 20247.007.086.906.976.977,853,435
Dec 23, 20247.077.106.906.996.998,935,748
Dec 20, 20247.057.166.926.956.9511,957,428
Dec 19, 20247.157.196.987.037.037,551,643
Dec 18, 20247.127.347.107.157.1513,458,325
Dec 17, 20247.167.236.987.127.1218,867,167
Dec 16, 20247.647.757.147.157.1522,776,907
Dec 13, 20247.417.837.417.617.6118,608,706
Dec 12, 20247.347.567.347.407.4021,709,714
Dec 11, 20247.447.467.267.307.3021,190,508
Dec 10, 20247.347.467.197.327.3224,071,949
Dec 9, 20247.497.607.247.347.3422,696,048
Dec 6, 20247.127.587.077.437.4343,589,498
Dec 5, 20246.807.136.787.087.0834,791,744
Dec 4, 20246.566.876.516.746.7444,300,507
Dec 3, 20246.556.686.526.546.5423,660,346
Dec 2, 20246.666.686.496.556.5518,896,744
Nov 29, 20246.316.656.316.656.6533,592,344
Nov 28, 20246.416.426.226.276.2713,800,014
Nov 27, 20246.446.556.266.396.3940,955,003
Nov 26, 20246.036.586.016.426.4276,791,800
Nov 25, 20245.886.135.886.046.0424,825,489
Nov 22, 20245.755.855.715.835.839,875,192
Nov 21, 20245.575.765.505.755.7511,968,652
Nov 20, 20245.715.845.505.535.5318,726,454
Nov 19, 20245.855.865.695.695.6912,158,535
Nov 18, 20245.845.875.755.805.809,723,722
Nov 15, 20245.905.925.805.845.848,895,352
Nov 14, 20245.775.905.765.885.8811,240,743
Nov 13, 20245.815.875.705.775.7711,142,777
Nov 12, 20245.935.965.785.815.8111,195,141
Nov 11, 20246.026.045.915.935.9310,903,309
Nov 8, 20245.796.075.765.985.9821,526,529
Nov 7, 20245.815.825.695.795.797,985,872
Nov 6, 20245.725.835.645.785.788,810,307
Nov 5, 20245.835.855.625.725.7210,686,431
Nov 4, 20245.945.975.725.795.7914,993,359
Nov 1, 20245.986.155.885.945.9416,145,026
Oct 31, 20246.136.135.855.935.9326,058,004
Oct 30, 20245.805.995.805.965.9617,233,661
Oct 28, 20245.795.815.715.735.733,782,604
Oct 25, 20245.665.845.645.795.7913,041,017
Oct 24, 20245.505.705.485.675.6718,128,895
Oct 23, 20245.525.535.345.475.478,613,279
Oct 22, 20245.455.565.395.525.5210,448,248
Oct 21, 20245.625.675.345.445.4416,669,147
Oct 18, 20245.715.815.575.615.6117,661,549
Oct 17, 20245.455.735.425.715.7117,451,813
Oct 16, 20245.215.505.205.465.4624,635,592
Oct 15, 20245.155.245.155.215.218,425,074
Oct 14, 20245.255.315.105.145.1411,915,626
Oct 11, 20245.385.405.215.245.247,805,808
Oct 10, 20245.375.465.325.335.338,182,925
Oct 9, 20245.365.395.235.375.377,682,354
Oct 8, 20245.325.425.275.365.368,806,773
Oct 7, 20245.475.545.325.325.329,089,168
Oct 4, 20245.315.445.255.425.4210,505,098
Oct 3, 20245.235.475.165.295.2915,384,824
Oct 2, 20245.365.365.135.235.2314,435,889
Oct 1, 20245.605.615.325.365.3610,772,578
Sep 30, 20245.645.675.555.605.6011,299,684
Sep 27, 20245.695.715.605.645.6410,810,399
Sep 26, 20245.635.795.635.695.6912,556,948
Sep 25, 20245.725.755.595.615.6113,126,946
Sep 24, 20245.765.815.715.715.7115,105,205
Sep 23, 20245.775.845.735.755.7515,592,094
Sep 20, 20245.795.835.715.755.7510,875,399
Sep 19, 20245.755.815.725.795.7913,056,421
Sep 18, 20245.615.835.605.735.7326,200,839
Sep 17, 20245.595.695.495.615.6116,910,469
Sep 16, 20245.675.755.565.575.579,746,680
Sep 13, 20245.445.715.385.665.6616,896,826
Sep 12, 20245.345.485.215.455.4515,001,622
Sep 11, 20245.505.515.275.285.2814,007,328
Sep 10, 20245.675.735.475.505.5015,373,407
Sep 9, 20245.795.815.655.665.669,126,133
Sep 6, 20245.945.955.775.805.808,632,793
Sep 5, 20245.845.955.815.945.9410,970,980
Sep 4, 20245.885.935.745.825.8220,920,392
Sep 3, 20245.816.005.755.935.9324,538,454
Sep 2, 20245.565.825.565.805.8019,887,762
Aug 29, 20245.475.575.465.545.549,608,377
Aug 28, 20245.535.555.485.485.488,475,589
Aug 27, 20245.445.525.405.515.5110,513,194
Aug 26, 20245.545.575.405.445.4412,120,005
Aug 23, 20245.675.695.525.525.5213,821,671
Aug 22, 20245.635.735.625.655.6512,601,239
Aug 21, 20245.615.795.575.615.6117,076,443
Aug 20, 20245.655.695.605.615.6113,018,297
Aug 19, 20245.605.655.555.655.6510,061,392
Aug 16, 20245.675.715.575.595.5911,076,779
Aug 15, 20245.505.625.405.625.6214,232,199
Aug 14, 20245.665.695.465.475.4719,296,556
Aug 13, 20245.545.635.495.635.6314,793,100
Aug 12, 20245.705.775.615.615.6113,510,978
Aug 9, 20245.785.895.655.675.6720,694,722
Aug 8, 20245.745.845.725.755.7515,110,038
Aug 7, 20245.635.825.615.755.7521,239,179
Aug 6, 20245.715.805.615.615.6123,000,695
Aug 5, 20245.725.895.595.635.6330,533,646
Aug 2, 20246.466.466.166.216.2130,956,973
Aug 1, 20246.606.636.526.546.5415,367,312
Jul 31, 20246.366.686.266.516.5143,456,081
Jul 30, 20246.506.586.356.386.3819,140,232
Jul 29, 20246.706.746.496.496.4916,812,411
Jul 26, 20246.866.886.716.716.7114,468,156
Jul 25, 20246.896.956.806.846.8416,900,600
Jul 24, 20246.936.976.876.896.8918,083,692
Jul 23, 20246.917.026.906.926.9222,650,775
Jul 22, 20247.057.086.896.906.9023,574,210
Jul 19, 20247.077.147.007.027.0218,043,522
Jul 18, 20247.047.127.017.057.0526,541,730
Jul 17, 20247.107.166.987.007.0026,370,979
Jul 16, 20247.097.167.057.087.0824,897,948
Jul 12, 20247.107.157.037.047.0426,477,829
Jul 11, 20247.207.257.047.087.0844,248,131
Jul 10, 20247.357.377.237.277.2717,578,766
Jul 9, 20247.227.387.227.317.3124,826,034
Jul 8, 20247.277.337.197.217.2125,172,685
Jul 5, 20247.557.597.187.237.2342,101,219
Jul 4, 20247.577.637.467.507.5023,515,130
Jul 3, 20247.857.967.467.557.5527,926,134
Jul 2, 20247.637.907.537.807.8010,230,248
Jul 1, 20248.078.157.577.637.6315,775,625
Jun 28, 20248.338.367.998.038.0312,005,091
Jun 27, 20248.088.358.088.288.2814,181,204
Jun 26, 20248.468.538.088.088.0818,941,669
Jun 25, 20248.808.978.448.458.4515,941,673
Jun 24, 20248.579.008.398.808.8031,259,596
Jun 21, 20248.258.608.218.588.5823,760,578
Jun 20, 20248.208.338.178.258.258,885,228
Jun 14, 20248.478.588.058.188.1829,532,285
Jun 13, 20247.878.507.878.398.3932,474,966
Jun 12, 20247.777.917.637.837.8313,098,932
Jun 11, 20247.857.977.757.767.7615,038,680
Jun 10, 20248.178.267.777.847.8422,815,092
Jun 7, 20248.608.778.178.188.1831,858,514
Jun 6, 20247.928.647.918.558.5546,108,642
Jun 5, 20248.058.097.707.897.8917,493,244
Jun 4, 20247.958.307.958.038.0329,619,896
Jun 3, 20247.558.027.417.957.9531,358,475
May 31, 20247.457.617.417.537.5315,182,311
May 30, 20247.417.497.367.427.429,050,982
May 29, 20247.507.607.297.407.4016,871,476
May 28, 20247.607.667.447.497.4915,889,107
May 27, 20247.657.727.547.597.5911,988,397
May 24, 20247.647.807.637.637.6313,984,477
May 23, 20247.827.907.647.657.6523,954,360
May 22, 20248.048.097.797.827.8222,577,772
May 21, 20248.088.347.988.018.0130,436,292
May 20, 20247.908.167.858.068.0622,006,793
May 17, 20247.798.097.787.897.8925,833,455
May 16, 20247.497.817.437.797.7922,401,741
May 15, 20247.547.607.437.447.4411,431,863
May 14, 20247.597.717.477.547.5426,499,361
May 13, 20247.978.017.587.597.5933,974,054
May 10, 20248.018.207.857.987.9832,858,955
May 9, 20247.568.157.378.008.0054,667,018
May 8, 20247.257.627.257.567.5631,603,007
May 7, 20247.147.297.117.237.2340,804,515
May 6, 20247.477.577.317.387.3826,022,158
May 3, 20247.357.497.327.437.4334,038,228
May 2, 20247.467.517.317.337.3321,019,886
Apr 30, 20247.357.457.267.437.4323,222,219
Apr 29, 20247.257.417.247.337.3327,305,337
Apr 26, 20247.287.337.177.227.2231,895,070
Apr 25, 20247.457.637.137.137.1352,725,245