AKGRT: AKSİGORTA A.Ş. Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.6399

CLOSE 0.6405

Low

LOW 0.5091

High

HIGH 0.8132

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.5286	0.5318	0.5286	0.5318
01/02/2018	0.5318	0.5445	0.5318	0.5397
01/03/2018	0.5381	0.5445	0.5334	0.5397
01/04/2018	0.5414	0.5732	0.5381	0.5588
01/07/2018	0.562	0.5827	0.5573	0.5732
01/08/2018	0.5748	0.5748	0.5604	0.5652
01/09/2018	0.5652	0.5763	0.562	0.57
01/10/2018	0.5732	0.5859	0.5716	0.5716
01/11/2018	0.5732	0.5955	0.5732	0.5939
01/14/2018	0.5923	0.6065	0.5843	0.5939
01/15/2018	0.5907	0.6193	0.5891	0.6098
01/16/2018	0.6193	0.6193	0.605	0.6082
01/17/2018	0.6114	0.6178	0.6018	0.6146
01/18/2018	0.6161	0.6209	0.6018	0.613
01/21/2018	0.6082	0.6225	0.6082	0.613
01/22/2018	0.6146	0.6193	0.6065	0.6082
01/23/2018	0.6114	0.6114	0.5923	0.6065
01/24/2018	0.605	0.6257	0.6018	0.6241
01/25/2018	0.6337	0.6337	0.6193	0.6257
01/28/2018	0.6273	0.6337	0.6146	0.6273
01/29/2018	0.6273	0.6432	0.6273	0.6368
01/30/2018	0.6368	0.6416	0.6289	0.6337
01/31/2018	0.6448	0.6511	0.6368	0.64
02/01/2018	0.6385	0.6448	0.6305	0.64
02/04/2018	0.64	0.6559	0.6353	0.64
02/05/2018	0.6337	0.6448	0.6178	0.6385
02/06/2018	0.6464	0.6544	0.6368	0.6385
02/07/2018	0.6385	0.6448	0.6193	0.6209
02/08/2018	0.6146	0.6337	0.6146	0.6273
02/11/2018	0.6305	0.6432	0.6257	0.6416
02/12/2018	0.6528	0.6671	0.6321	0.6385
02/13/2018	0.64	0.648	0.6305	0.64
02/14/2018	0.6432	0.6448	0.6305	0.6416
02/15/2018	0.64	0.648	0.6353	0.6464
02/18/2018	0.648	0.6528	0.6416	0.648
02/19/2018	0.6464	0.683	0.6416	0.6607
02/20/2018	0.6623	0.6718	0.6432	0.6576
02/21/2018	0.6592	0.6655	0.648	0.6655
02/22/2018	0.6639	0.6687	0.6592	0.6655
02/25/2018	0.6671	0.6703	0.6559	0.6703
02/26/2018	0.6718	0.6718	0.6511	0.6576
02/27/2018	0.6559	0.6687	0.6528	0.6639
02/28/2018	0.6671	0.6671	0.6432	0.6511
03/01/2018	0.6448	0.6528	0.6432	0.6528
03/04/2018	0.6511	0.6511	0.6448	0.6464
03/05/2018	0.6464	0.6528	0.64	0.648
03/06/2018	0.6448	0.6528	0.6448	0.648
03/07/2018	0.6464	0.6559	0.6464	0.6528
03/08/2018	0.6528	0.6703	0.6528	0.6687
03/11/2018	0.6703	0.6751	0.6607	0.6735
03/12/2018	0.6766	0.6766	0.6639	0.6703
03/13/2018	0.6687	0.6703	0.6623	0.6671
03/14/2018	0.6671	0.6878	0.6623	0.6846
03/15/2018	0.6829	0.6916	0.6655	0.6864
03/18/2018	0.6898	0.6916	0.6724	0.6864
03/19/2018	0.6777	0.6916	0.6742	0.6777
03/20/2018	0.6777	0.6829	0.6724	0.6742
03/21/2018	0.6777	0.6777	0.6464	0.6568
03/22/2018	0.6516	0.6516	0.6394	0.6429
03/25/2018	0.6429	0.6673	0.6429	0.6446
03/26/2018	0.6464	0.6533	0.6412	0.6516
03/27/2018	0.6516	0.6621	0.6429	0.6621
03/28/2018	0.6621	0.6898	0.6585	0.6846
03/29/2018	0.6864	0.7072	0.6846	0.702
04/01/2018	0.7054	0.7054	0.6864	0.695
04/02/2018	0.6933	0.695	0.6881	0.6933
04/03/2018	0.695	0.7002	0.6881	0.6933
04/04/2018	0.695	0.7072	0.6916	0.6968
04/05/2018	0.6933	0.702	0.6864	0.6916
04/08/2018	0.6898	0.6916	0.6724	0.6777
04/09/2018	0.6864	0.6916	0.669	0.6759
04/10/2018	0.6759	0.6916	0.6637	0.669
04/11/2018	0.6864	0.6881	0.6742	0.6846
04/12/2018	0.6864	0.6916	0.6777	0.6864
04/15/2018	0.6933	0.6933	0.6829	0.6864
04/16/2018	0.6881	0.6898	0.6724	0.6846
04/17/2018	0.6846	0.6916	0.6724	0.6916
04/18/2018	0.6916	0.7072	0.6898	0.7072
04/19/2018	0.7054	0.7385	0.695	0.7385
04/23/2018	0.7367	0.7663	0.7315	0.7524
04/24/2018	0.7489	0.7489	0.728	0.7472
04/25/2018	0.7402	0.7593	0.7124	0.7385
04/26/2018	0.7402	0.8132	0.7193	0.7802
04/29/2018	0.7802	0.7819	0.7506	0.7541
05/01/2018	0.7489	0.808	0.7437	0.7698
05/02/2018	0.7698	0.7785	0.7506	0.7646
05/03/2018	0.7663	0.7663	0.7524	0.7541
05/06/2018	0.7506	0.7558	0.735	0.7472
05/07/2018	0.7454	0.7524	0.728	0.728
05/08/2018	0.7159	0.7489	0.7124	0.7437
05/09/2018	0.7333	0.7402	0.7159	0.7298
05/10/2018	0.7298	0.7298	0.7089	0.7193
05/13/2018	0.7211	0.7229	0.7054	0.7072
05/14/2018	0.702	0.7054	0.695	0.7054
05/15/2018	0.7054	0.7176	0.6933	0.7124
05/16/2018	0.702	0.7159	0.695	0.7141
05/17/2018	0.7072	0.7298	0.7037	0.7159
05/20/2018	0.702	0.7141	0.702	0.7107
05/21/2018	0.7054	0.7124	0.6898	0.7002
05/22/2018	0.6985	0.6985	0.6621	0.6933
05/23/2018	0.6933	0.6985	0.6551	0.6673
05/24/2018	0.6621	0.6968	0.6603	0.6968
05/27/2018	0.7037	0.742	0.6968	0.728
05/28/2018	0.728	0.7333	0.7124	0.7176
05/29/2018	0.7124	0.7246	0.7089	0.7193
05/30/2018	0.7159	0.7176	0.6759	0.6864
05/31/2018	0.6864	0.6864	0.6603	0.6846
06/03/2018	0.6655	0.6846	0.6655	0.6811
06/04/2018	0.6742	0.6811	0.6621	0.669
06/05/2018	0.6655	0.669	0.6325	0.6412
06/06/2018	0.6325	0.6585	0.6186	0.6568
06/07/2018	0.6533	0.6777	0.6186	0.6412
06/10/2018	0.629	0.6412	0.622	0.636
06/11/2018	0.6256	0.6516	0.6256	0.6429
06/12/2018	0.636	0.6516	0.6272	0.6481
06/13/2018	0.6429	0.6603	0.6342	0.6603
06/17/2018	0.6516	0.6603	0.6429	0.6429
06/18/2018	0.6446	0.6464	0.636	0.6412
06/19/2018	0.6429	0.6498	0.6377	0.6446
06/20/2018	0.6429	0.6898	0.6377	0.6794
06/21/2018	0.6794	0.7037	0.6603	0.695
06/24/2018	0.6985	0.7089	0.6637	0.669
06/25/2018	0.669	0.6794	0.6603	0.6724
06/26/2018	0.6724	0.6933	0.6673	0.6898
06/27/2018	0.6864	0.6864	0.6707	0.6742
06/28/2018	0.6777	0.6811	0.6621	0.6742
07/01/2018	0.6724	0.6968	0.6655	0.6777
07/02/2018	0.6742	0.6777	0.6673	0.6707
07/03/2018	0.6724	0.6724	0.6655	0.6655
07/04/2018	0.6637	0.6759	0.6621	0.6673
07/05/2018	0.6637	0.6724	0.6533	0.6621
07/08/2018	0.6655	0.6655	0.6585	0.6637
07/09/2018	0.6585	0.6621	0.6412	0.6429
07/10/2018	0.6429	0.6429	0.6151	0.629
07/11/2018	0.6186	0.6272	0.6012	0.6168
07/12/2018	0.6168	0.6777	0.6134	0.6238
07/15/2018	0.6256	0.6308	0.6151	0.6256
07/16/2018	0.6238	0.6585	0.6203	0.6551
07/17/2018	0.6481	0.6621	0.636	0.6533
07/18/2018	0.6533	0.6568	0.6429	0.6429
07/19/2018	0.6464	0.6498	0.6377	0.6429
07/22/2018	0.6446	0.6516	0.6394	0.6446
07/23/2018	0.6446	0.6446	0.6151	0.6377
07/24/2018	0.6394	0.6551	0.6308	0.6516
07/25/2018	0.6516	0.6621	0.6377	0.6533
07/26/2018	0.6464	0.6551	0.6394	0.6533
07/29/2018	0.6533	0.6551	0.622	0.6238
07/30/2018	0.6272	0.636	0.622	0.6272
07/31/2018	0.6325	0.6342	0.6012	0.6082
08/01/2018	0.5995	0.5995	0.5838	0.5907
08/02/2018	0.5907	0.6099	0.5821	0.5821
08/05/2018	0.5855	0.5855	0.5595	0.5664
08/06/2018	0.5647	0.5664	0.5456	0.556
08/07/2018	0.556	0.5664	0.5526	0.556
08/08/2018	0.5473	0.5821	0.5421	0.5595
08/09/2018	0.5439	0.57	0.5091	0.5543
08/12/2018	0.5508	0.5508	0.5143	0.5213
08/13/2018	0.5247	0.5456	0.5247	0.5439
08/14/2018	0.5456	0.5543	0.5247	0.5247
08/15/2018	0.5247	0.5386	0.5247	0.53
08/16/2018	0.53	0.563	0.5108	0.5526
08/19/2018	0.5508	0.5647	0.5456	0.556
08/26/2018	0.556	0.5595	0.5439	0.5491
08/27/2018	0.5439	0.5664	0.5439	0.556
08/28/2018	0.5473	0.556	0.5421	0.5439
08/30/2018	0.5456	0.5578	0.5421	0.5456
09/02/2018	0.5456	0.5612	0.5456	0.5595
09/03/2018	0.563	0.5647	0.5508	0.5508
09/04/2018	0.5508	0.5612	0.5421	0.5508
09/05/2018	0.556	0.556	0.5421	0.5439
09/06/2018	0.5456	0.5491	0.5213	0.5491
09/09/2018	0.5491	0.5491	0.5143	0.5282
09/10/2018	0.5317	0.5317	0.5161	0.523
09/11/2018	0.5265	0.5335	0.5213	0.5247
09/12/2018	0.5265	0.5491	0.5195	0.5456
09/13/2018	0.5473	0.5977	0.5473	0.5925
09/16/2018	0.596	0.596	0.5752	0.5855
09/17/2018	0.5855	0.6099	0.5821	0.596
09/18/2018	0.5977	0.6012	0.5821	0.5977
09/19/2018	0.5977	0.6047	0.5873	0.596
09/20/2018	0.5995	0.6203	0.5907	0.6168
09/23/2018	0.6203	0.6238	0.6099	0.6168
09/24/2018	0.6099	0.6168	0.6029	0.6082
09/25/2018	0.6116	0.6238	0.6082	0.6134
09/26/2018	0.6134	0.6394	0.6134	0.6342
09/27/2018	0.6342	0.6394	0.6238	0.6308
09/30/2018	0.6308	0.6342	0.622	0.629
10/01/2018	0.629	0.6308	0.6134	0.629
10/02/2018	0.629	0.6481	0.6238	0.6412
10/03/2018	0.6394	0.6481	0.6272	0.6325
10/04/2018	0.6342	0.6377	0.6134	0.6342
10/07/2018	0.6377	0.6568	0.6238	0.6481
10/08/2018	0.6481	0.6498	0.6412	0.6464
10/09/2018	0.6498	0.6533	0.6429	0.6516
10/10/2018	0.6481	0.6585	0.6272	0.6446
10/11/2018	0.6429	0.6464	0.6256	0.6377
10/14/2018	0.6429	0.6481	0.6394	0.6446
10/15/2018	0.6446	0.6446	0.6325	0.636
10/16/2018	0.6342	0.6498	0.6342	0.6498
10/17/2018	0.6498	0.6498	0.6203	0.6272
10/18/2018	0.6272	0.6308	0.6151	0.6203
10/21/2018	0.6186	0.6272	0.6082	0.6134
10/22/2018	0.5942	0.6151	0.5942	0.6064
10/23/2018	0.6168	0.6168	0.5942	0.6099
10/24/2018	0.6308	0.6516	0.6168	0.6256
10/25/2018	0.6256	0.6412	0.6116	0.6168
10/29/2018	0.6256	0.6256	0.5891	0.5995
10/30/2018	0.6064	0.6064	0.5873	0.596
10/31/2018	0.596	0.6342	0.5907	0.6082
11/01/2018	0.6116	0.6186	0.6029	0.6168
11/04/2018	0.6186	0.6446	0.6116	0.6342
11/05/2018	0.6342	0.6412	0.6272	0.6272
11/06/2018	0.6308	0.6464	0.6272	0.6412
11/07/2018	0.6516	0.6516	0.6325	0.6394
11/08/2018	0.6377	0.6412	0.629	0.6377
11/11/2018	0.6377	0.6429	0.6272	0.636
11/12/2018	0.6394	0.6412	0.6272	0.6394
11/13/2018	0.6256	0.6603	0.6256	0.6498
11/14/2018	0.6568	0.6637	0.6342	0.6446
11/15/2018	0.6464	0.6585	0.6429	0.6481
11/18/2018	0.6533	0.6533	0.636	0.6377
11/19/2018	0.636	0.6429	0.629	0.6429
11/20/2018	0.6446	0.6446	0.629	0.6325
11/21/2018	0.6516	0.6516	0.6325	0.6429
11/22/2018	0.6429	0.6516	0.6325	0.6412
11/25/2018	0.6464	0.6603	0.6429	0.6498
11/26/2018	0.6464	0.6551	0.6394	0.6481
11/27/2018	0.6412	0.6551	0.6412	0.6481
11/28/2018	0.6498	0.6568	0.6429	0.6429
11/29/2018	0.6429	0.6464	0.6168	0.636
12/02/2018	0.6394	0.6429	0.622	0.6238
12/03/2018	0.629	0.629	0.6203	0.629
12/04/2018	0.6272	0.6272	0.6116	0.6256
12/05/2018	0.6272	0.6272	0.6116	0.6168
12/06/2018	0.622	0.622	0.6082	0.6151
12/09/2018	0.6151	0.6203	0.6134	0.6151
12/10/2018	0.6186	0.6272	0.6134	0.6256
12/11/2018	0.6256	0.6325	0.6134	0.6203
12/12/2018	0.6256	0.636	0.6168	0.6325
12/13/2018	0.6342	0.6342	0.6186	0.6256
12/16/2018	0.6325	0.6342	0.6272	0.629
12/17/2018	0.6325	0.6342	0.6256	0.6342
12/18/2018	0.636	0.6412	0.6308	0.6325
12/19/2018	0.6342	0.6394	0.629	0.6325
12/20/2018	0.6342	0.6377	0.6256	0.6377
12/23/2018	0.6377	0.6429	0.6342	0.6412
12/24/2018	0.6272	0.6412	0.6272	0.6412
12/25/2018	0.6412	0.6446	0.636	0.6394
12/26/2018	0.6446	0.6481	0.6342	0.6377
12/27/2018	0.6377	0.6429	0.6272	0.6429
12/30/2018	0.6377	0.6412	0.6308	0.636

Menu

Create your free account now!

AKGRT: AKSİGORTA A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

AKGRT: AKSİGORTA A.Ş. Historical Data

2018 Historical Chart

Average

Low

High