Aksigorta A.S. (IST:AKGRT)
Turkey · Delayed Price · Currency is TRY 8.33
+0.32 (4.00%)
Jan 19, 2026, 6:08 PM GMT+3
Aksigorta A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 8.13 | 8.35 | 8.12 | 8.29 | - | 3.50% | 6,424,394 |
| Jan 16, 2026 | 7.85 | 8.03 | 7.75 | 8.01 | 8.01 | 2.56% | 18,127,290 |
| Jan 15, 2026 | 7.46 | 7.81 | 7.44 | 7.81 | 7.81 | 4.69% | 35,443,640 |
| Jan 14, 2026 | 7.60 | 7.74 | 7.44 | 7.46 | 7.46 | -0.53% | 23,295,360 |
| Jan 13, 2026 | 7.11 | 7.60 | 7.10 | 7.50 | 7.50 | 5.63% | 30,885,810 |
| Jan 12, 2026 | 7.15 | 7.20 | 7.08 | 7.10 | 7.10 | 0.14% | 11,729,960 |
| Jan 9, 2026 | 7.00 | 7.18 | 6.97 | 7.09 | 7.09 | 2.16% | 17,059,680 |
| Jan 8, 2026 | 6.84 | 6.97 | 6.78 | 6.94 | 6.94 | 1.46% | 10,433,300 |
| Jan 7, 2026 | 6.96 | 6.97 | 6.80 | 6.84 | 6.84 | -1.58% | 14,598,740 |
| Jan 6, 2026 | 6.94 | 7.02 | 6.90 | 6.95 | 6.95 | 0.29% | 17,773,160 |
| Jan 5, 2026 | 6.91 | 7.00 | 6.91 | 6.93 | 6.93 | 0.43% | 8,186,570 |
| Jan 2, 2026 | 6.81 | 6.91 | 6.79 | 6.90 | 6.90 | 1.47% | 11,941,250 |
| Dec 31, 2025 | 6.79 | 6.88 | 6.76 | 6.80 | 6.80 | 0.29% | 7,638,014 |
| Dec 30, 2025 | 6.84 | 6.93 | 6.70 | 6.78 | 6.78 | -0.88% | 11,746,540 |
| Dec 29, 2025 | 6.96 | 6.98 | 6.82 | 6.84 | 6.84 | -1.72% | 7,060,095 |
| Dec 26, 2025 | 7.05 | 7.06 | 6.94 | 6.96 | 6.96 | -1.14% | 4,990,094 |
| Dec 25, 2025 | 7.07 | 7.12 | 7.02 | 7.04 | 7.04 | -0.28% | 5,615,340 |
| Dec 24, 2025 | 7.12 | 7.14 | 7.00 | 7.06 | 7.06 | -0.56% | 6,210,076 |
| Dec 23, 2025 | 7.27 | 7.29 | 7.09 | 7.10 | 7.10 | -2.61% | 7,102,475 |
| Dec 22, 2025 | 7.31 | 7.35 | 7.23 | 7.29 | 7.29 | -0.55% | 7,816,170 |
| Dec 19, 2025 | 7.45 | 7.52 | 7.33 | 7.33 | 7.33 | -1.48% | 10,943,220 |
| Dec 18, 2025 | 7.29 | 7.52 | 7.27 | 7.44 | 7.44 | 1.92% | 12,849,970 |
| Dec 17, 2025 | 7.30 | 7.33 | 7.19 | 7.30 | 7.30 | - | 13,986,250 |
| Dec 16, 2025 | 7.05 | 7.39 | 7.03 | 7.30 | 7.30 | 3.84% | 27,791,110 |
| Dec 15, 2025 | 7.30 | 7.30 | 7.03 | 7.03 | 7.03 | -2.63% | 18,759,280 |
| Dec 12, 2025 | 6.86 | 7.22 | 6.86 | 7.22 | 7.22 | 5.09% | 24,224,410 |
| Dec 11, 2025 | 6.92 | 6.99 | 6.86 | 6.87 | 6.87 | -0.72% | 7,077,708 |
| Dec 10, 2025 | 6.93 | 6.94 | 6.86 | 6.92 | 6.92 | - | 6,467,742 |
| Dec 9, 2025 | 6.94 | 6.95 | 6.86 | 6.92 | 6.92 | - | 7,929,455 |
| Dec 8, 2025 | 6.81 | 6.97 | 6.79 | 6.92 | 6.92 | 2.37% | 13,095,080 |
| Dec 5, 2025 | 6.63 | 6.78 | 6.58 | 6.76 | 6.76 | 2.27% | 14,473,631 |
| Dec 4, 2025 | 6.66 | 6.68 | 6.59 | 6.61 | 6.61 | -0.60% | 8,453,142 |
| Dec 3, 2025 | 6.70 | 6.75 | 6.64 | 6.65 | 6.65 | -0.75% | 8,298,699 |
| Dec 2, 2025 | 6.76 | 6.80 | 6.70 | 6.70 | 6.70 | -0.89% | 6,674,617 |
| Dec 1, 2025 | 6.64 | 6.80 | 6.60 | 6.76 | 6.76 | 1.50% | 10,654,900 |
| Nov 28, 2025 | 6.72 | 6.72 | 6.63 | 6.66 | 6.66 | -1.04% | 6,653,618 |
| Nov 27, 2025 | 6.70 | 6.82 | 6.68 | 6.73 | 6.73 | 1.05% | 7,567,615 |
| Nov 26, 2025 | 6.65 | 6.72 | 6.63 | 6.66 | 6.66 | 0.15% | 4,606,458 |
| Nov 25, 2025 | 6.71 | 6.72 | 6.64 | 6.65 | 6.65 | -0.60% | 9,276,267 |
| Nov 24, 2025 | 6.72 | 6.77 | 6.66 | 6.69 | 6.69 | -1.18% | 11,027,662 |
| Nov 21, 2025 | 6.85 | 6.86 | 6.72 | 6.77 | 6.77 | -1.17% | 6,880,524 |
| Nov 20, 2025 | 6.86 | 6.98 | 6.81 | 6.85 | 6.85 | 0.29% | 13,635,560 |
| Nov 19, 2025 | 6.85 | 6.93 | 6.80 | 6.83 | 6.83 | - | 11,255,110 |
| Nov 18, 2025 | 6.95 | 6.95 | 6.81 | 6.83 | 6.83 | -1.73% | 6,537,992 |
| Nov 17, 2025 | 6.76 | 7.00 | 6.76 | 6.95 | 6.95 | 3.12% | 12,358,600 |
| Nov 14, 2025 | 6.68 | 6.75 | 6.59 | 6.74 | 6.74 | 1.05% | 9,981,287 |
| Nov 13, 2025 | 6.77 | 6.82 | 6.67 | 6.67 | 6.67 | -1.77% | 8,338,903 |
| Nov 12, 2025 | 6.85 | 6.88 | 6.73 | 6.79 | 6.79 | 0.15% | 11,938,610 |
| Nov 11, 2025 | 7.00 | 7.02 | 6.65 | 6.78 | 6.78 | -3.00% | 16,869,690 |
| Nov 10, 2025 | 7.07 | 7.13 | 6.98 | 6.99 | 6.99 | -0.43% | 15,175,030 |