Aksigorta A.S. (IST:AKGRT)
Turkey · Delayed Price · Currency is TRY 7.18
+0.15 (2.13%)
Jun 26, 2026, 6:05 PM GMT+3
Aksigorta A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 7.58 | 7.58 | 7.22 | 7.22 | 7.22 | -4.75% | 30,462,130 |
| Jun 4, 2026 | 7.66 | 7.75 | 7.43 | 7.58 | 7.58 | -1.04% | 48,702,390 |
| Jun 3, 2026 | 7.74 | 7.78 | 7.51 | 7.66 | 7.66 | -1.03% | 20,936,380 |
| Jun 2, 2026 | 7.32 | 7.74 | 7.18 | 7.74 | 7.74 | 6.32% | 20,359,570 |
| Jun 1, 2026 | 7.22 | 7.40 | 7.15 | 7.28 | 7.28 | 1.39% | 6,489,281 |
| May 26, 2026 | 7.22 | 7.23 | 7.18 | 7.18 | 7.18 | -0.28% | 1,165,421 |
| May 25, 2026 | 7.15 | 7.30 | 7.12 | 7.20 | 7.20 | 0.42% | 5,992,976 |
| May 22, 2026 | 7.00 | 7.20 | 6.93 | 7.17 | 7.17 | 3.17% | 11,638,850 |
| May 21, 2026 | 7.12 | 7.18 | 6.95 | 6.95 | 6.95 | -1.97% | 7,284,190 |
| May 20, 2026 | 7.14 | 7.18 | 7.07 | 7.09 | 7.09 | -0.70% | 4,881,228 |
| May 18, 2026 | 7.25 | 7.25 | 7.07 | 7.14 | 7.14 | -1.52% | 6,264,025 |
| May 15, 2026 | 7.34 | 7.34 | 7.16 | 7.25 | 7.25 | -1.09% | 7,499,430 |
| May 14, 2026 | 7.31 | 7.41 | 7.31 | 7.33 | 7.33 | 0.55% | 4,002,126 |
| May 13, 2026 | 7.50 | 7.56 | 7.27 | 7.29 | 7.29 | -2.02% | 8,064,653 |
| May 12, 2026 | 7.58 | 7.62 | 7.34 | 7.44 | 7.44 | -1.20% | 8,545,662 |
| May 11, 2026 | 7.47 | 7.62 | 7.47 | 7.53 | 7.53 | -0.66% | 7,916,103 |
| May 8, 2026 | 7.64 | 7.64 | 7.50 | 7.58 | 7.58 | -0.92% | 8,419,763 |
| May 7, 2026 | 7.42 | 7.68 | 7.36 | 7.65 | 7.65 | 3.10% | 18,373,470 |
| May 6, 2026 | 7.15 | 7.43 | 7.14 | 7.42 | 7.42 | 4.36% | 35,829,660 |
| May 5, 2026 | 7.05 | 7.13 | 7.01 | 7.11 | 7.11 | 0.99% | 9,781,965 |
| May 4, 2026 | 7.05 | 7.26 | 6.98 | 7.04 | 7.04 | 0.72% | 13,637,520 |
| Apr 30, 2026 | 6.95 | 7.01 | 6.92 | 6.99 | 6.99 | 0.72% | 4,923,880 |
| Apr 29, 2026 | 7.06 | 7.10 | 6.93 | 6.94 | 6.94 | -1.28% | 5,278,742 |
| Apr 28, 2026 | 7.14 | 7.18 | 7.01 | 7.03 | 7.03 | -1.68% | 9,970,635 |
| Apr 27, 2026 | 7.16 | 7.23 | 7.15 | 7.15 | 7.15 | -0.14% | 7,512,084 |
| Apr 24, 2026 | 7.20 | 7.22 | 7.13 | 7.16 | 7.16 | -0.83% | 9,345,914 |
| Apr 22, 2026 | 7.35 | 7.38 | 7.14 | 7.22 | 7.22 | -3.99% | 33,239,050 |
| Apr 21, 2026 | 7.60 | 7.64 | 7.48 | 7.52 | 7.52 | -0.27% | 7,165,744 |
| Apr 20, 2026 | 7.54 | 7.66 | 7.44 | 7.54 | 7.54 | -0.53% | 11,041,080 |
| Apr 17, 2026 | 7.38 | 7.60 | 7.34 | 7.58 | 7.58 | 3.27% | 14,630,893 |
| Apr 16, 2026 | 7.41 | 7.52 | 7.29 | 7.34 | 7.34 | -0.54% | 13,819,870 |
| Apr 15, 2026 | 7.46 | 7.48 | 7.34 | 7.38 | 7.38 | -1.07% | 15,912,840 |
| Apr 14, 2026 | 7.47 | 7.54 | 7.42 | 7.46 | 7.46 | 0.40% | 17,100,320 |
| Apr 13, 2026 | 7.38 | 7.50 | 7.32 | 7.43 | 7.43 | -1.07% | 9,511,118 |
| Apr 10, 2026 | 7.48 | 7.53 | 7.39 | 7.51 | 7.51 | 1.49% | 14,318,800 |