Aksigorta A.S. (IST:AKGRT)
Turkey · Delayed Price · Currency is TRY 6.39
-0.01 (-0.16%)
Aug 17, 2026, 10:35 AM GMT+3
Aksigorta A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | - | 0.47% | 1 |
| Aug 14, 2026 | 6.33 | 6.41 | 6.32 | 6.40 | 6.40 | 1.11% | 6,918,081 |
| Aug 13, 2026 | 6.29 | 6.33 | 6.26 | 6.33 | 6.33 | 0.96% | 8,773,128 |
| Aug 12, 2026 | 6.33 | 6.41 | 6.24 | 6.27 | 6.27 | -0.95% | 18,666,979 |
| Aug 11, 2026 | 6.39 | 6.39 | 6.30 | 6.33 | 6.33 | -0.94% | 8,511,857 |
| Aug 10, 2026 | 6.44 | 6.50 | 6.38 | 6.39 | 6.39 | -0.62% | 11,301,760 |
| Aug 7, 2026 | 6.52 | 6.54 | 6.41 | 6.43 | 6.43 | -1.53% | 8,167,027 |
| Aug 6, 2026 | 6.54 | 6.58 | 6.51 | 6.53 | 6.53 | 0.15% | 6,839,689 |
| Aug 5, 2026 | 6.63 | 6.65 | 6.52 | 6.52 | 6.52 | -1.66% | 7,548,113 |
| Aug 4, 2026 | 6.71 | 6.71 | 6.63 | 6.63 | 6.63 | -1.19% | 4,630,858 |
| Aug 3, 2026 | 6.73 | 6.80 | 6.48 | 6.71 | 6.71 | 0.30% | 17,484,888 |
| Jul 31, 2026 | 7.02 | 7.02 | 6.63 | 6.69 | 6.69 | -0.89% | 10,472,236 |
| Jul 30, 2026 | 6.54 | 6.85 | 6.52 | 6.75 | 6.75 | 3.21% | 10,092,002 |
| Jul 29, 2026 | 6.76 | 6.79 | 6.54 | 6.54 | 6.54 | -3.68% | 6,169,867 |
| Jul 28, 2026 | 6.96 | 7.01 | 6.79 | 6.79 | 6.79 | -2.58% | 11,160,732 |
| Jul 27, 2026 | 7.10 | 7.12 | 6.97 | 6.97 | 6.97 | -1.13% | 6,168,064 |
| Jul 24, 2026 | 7.08 | 7.12 | 7.03 | 7.05 | 7.05 | -0.42% | 5,232,779 |
| Jul 23, 2026 | 7.11 | 7.15 | 7.07 | 7.08 | 7.08 | -0.28% | 4,703,654 |
| Jul 22, 2026 | 7.14 | 7.15 | 7.09 | 7.10 | 7.10 | -0.28% | 3,913,254 |
| Jul 21, 2026 | 7.12 | 7.25 | 7.12 | 7.12 | 7.12 | 0.85% | 12,765,346 |
| Jul 20, 2026 | 7.07 | 7.09 | 7.02 | 7.06 | 7.06 | 0.14% | 6,872,338 |
| Jul 17, 2026 | 7.21 | 7.21 | 7.05 | 7.05 | 7.05 | -2.35% | 5,341,802 |
| Jul 16, 2026 | 7.16 | 7.22 | 7.09 | 7.22 | 7.22 | 1.69% | 13,205,889 |
| Jul 14, 2026 | 7.06 | 7.14 | 7.02 | 7.10 | 7.10 | 0.57% | 7,884,786 |
| Jul 13, 2026 | 7.11 | 7.12 | 7.06 | 7.06 | 7.06 | -0.98% | 5,422,349 |
| Jul 10, 2026 | 7.09 | 7.23 | 7.09 | 7.13 | 7.13 | 0.56% | 7,200,078 |
| Jul 9, 2026 | 7.10 | 7.27 | 7.09 | 7.09 | 7.09 | 0.42% | 8,478,781 |
| Jul 8, 2026 | 7.09 | 7.19 | 7.05 | 7.06 | 7.06 | 0.28% | 7,517,444 |
| Jul 7, 2026 | 7.07 | 7.12 | 7.04 | 7.04 | 7.04 | -0.56% | 2,943,364 |
| Jul 6, 2026 | 7.17 | 7.21 | 7.08 | 7.08 | 7.08 | -1.26% | 2,906,156 |
| Jul 3, 2026 | 7.13 | 7.23 | 7.09 | 7.17 | 7.17 | 0.56% | 5,503,267 |
| Jul 2, 2026 | 7.16 | 7.20 | 7.11 | 7.13 | 7.13 | -0.14% | 2,315,337 |
| Jul 1, 2026 | 7.10 | 7.19 | 7.06 | 7.14 | 7.14 | 0.71% | 3,991,838 |
| Jun 30, 2026 | 7.13 | 7.15 | 7.09 | 7.09 | 7.09 | -0.56% | 3,400,618 |
| Jun 29, 2026 | 7.18 | 7.20 | 7.09 | 7.13 | 7.13 | -0.70% | 3,268,189 |
| Jun 26, 2026 | 7.06 | 7.25 | 7.04 | 7.18 | 7.18 | 2.13% | 7,531,341 |
| Jun 25, 2026 | 7.15 | 7.19 | 7.03 | 7.03 | 7.03 | -1.26% | 8,819,090 |
| Jun 24, 2026 | 7.23 | 7.24 | 7.11 | 7.12 | 7.12 | -1.11% | 3,261,816 |
| Jun 23, 2026 | 7.30 | 7.30 | 7.17 | 7.20 | 7.20 | -1.77% | 4,094,049 |
| Jun 22, 2026 | 7.28 | 7.38 | 7.28 | 7.33 | 7.33 | 0.69% | 6,016,559 |
| Jun 19, 2026 | 7.29 | 7.34 | 7.22 | 7.28 | 7.28 | -0.41% | 8,279,074 |
| Jun 18, 2026 | 7.44 | 7.44 | 7.25 | 7.31 | 7.31 | -0.14% | 19,864,690 |
| Jun 17, 2026 | 7.41 | 7.50 | 7.29 | 7.32 | 7.32 | -0.95% | 9,397,040 |
| Jun 16, 2026 | 7.26 | 7.60 | 7.25 | 7.39 | 7.39 | 2.07% | 23,999,330 |
| Jun 15, 2026 | 7.21 | 7.28 | 7.16 | 7.24 | 7.24 | 1.97% | 10,993,800 |
| Jun 12, 2026 | 7.12 | 7.19 | 7.05 | 7.10 | 7.10 | 1.00% | 9,308,523 |
| Jun 11, 2026 | 7.07 | 7.14 | 6.95 | 7.03 | 7.03 | -0.42% | 10,182,250 |
| Jun 10, 2026 | 7.09 | 7.12 | 7.03 | 7.06 | 7.06 | -0.28% | 5,844,848 |
| Jun 9, 2026 | 7.12 | 7.16 | 7.05 | 7.08 | 7.08 | -0.28% | 16,426,477 |
| Jun 8, 2026 | 7.16 | 7.23 | 7.04 | 7.10 | 7.10 | -1.66% | 11,281,020 |