Aksigorta A.S. (IST:AKGRT)
Turkey · Delayed Price · Currency is TRY 7.58
-0.07 (-0.92%)
May 8, 2026, 6:09 PM GMT+3
Aksigorta A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 7.37 | 7.42 | 7.30 | 7.40 | 7.40 | 1.09% | 9,593,960 |
| Apr 8, 2026 | 7.22 | 7.42 | 7.20 | 7.32 | 7.32 | 4.57% | 14,888,010 |
| Apr 7, 2026 | 7.08 | 7.21 | 6.97 | 7.00 | 7.00 | -1.41% | 16,234,420 |
| Apr 6, 2026 | 7.06 | 7.16 | 7.06 | 7.10 | 7.10 | 0.85% | 10,083,370 |
| Apr 3, 2026 | 7.24 | 7.27 | 7.04 | 7.04 | 7.04 | -2.22% | 16,325,379 |
| Apr 2, 2026 | 7.16 | 7.22 | 7.10 | 7.20 | 7.20 | -0.69% | 12,040,620 |
| Apr 1, 2026 | 7.31 | 7.40 | 7.20 | 7.25 | 7.25 | 0.42% | 12,932,320 |
| Mar 31, 2026 | 7.20 | 7.27 | 7.10 | 7.22 | 7.22 | 1.40% | 10,025,400 |
| Mar 30, 2026 | 7.36 | 7.38 | 7.12 | 7.12 | 7.12 | -3.26% | 8,420,185 |
| Mar 27, 2026 | 7.53 | 7.57 | 7.35 | 7.36 | 7.36 | -1.74% | 3,575,412 |
| Mar 26, 2026 | 7.55 | 7.62 | 7.45 | 7.49 | 7.49 | -1.19% | 8,578,933 |
| Mar 25, 2026 | 7.69 | 7.75 | 7.57 | 7.58 | 7.58 | -0.52% | 9,030,862 |
| Mar 24, 2026 | 7.86 | 7.89 | 7.56 | 7.62 | 7.62 | -3.05% | 11,664,810 |
| Mar 23, 2026 | 8.00 | 8.02 | 7.63 | 7.86 | 7.86 | -2.12% | 10,711,270 |
| Mar 19, 2026 | 7.99 | 8.09 | 7.90 | 8.03 | 8.03 | 1.13% | 2,973,042 |
| Mar 18, 2026 | 8.20 | 8.25 | 7.94 | 7.94 | 7.94 | -3.17% | 6,236,972 |
| Mar 17, 2026 | 7.74 | 8.28 | 7.72 | 8.20 | 8.20 | 6.22% | 17,849,490 |
| Mar 16, 2026 | 7.93 | 8.16 | 7.71 | 7.72 | 7.72 | -2.53% | 11,587,390 |
| Mar 13, 2026 | 7.70 | 8.23 | 7.59 | 7.92 | 7.92 | 1.67% | 9,393,387 |
| Mar 12, 2026 | 7.71 | 8.00 | 7.65 | 7.79 | 7.79 | 1.30% | 16,802,860 |
| Mar 11, 2026 | 7.60 | 7.80 | 7.55 | 7.69 | 7.69 | 0.92% | 18,596,600 |
| Mar 10, 2026 | 7.59 | 7.69 | 7.45 | 7.62 | 7.62 | 3.96% | 12,105,670 |
| Mar 9, 2026 | 7.38 | 7.42 | 7.23 | 7.33 | 7.33 | -1.74% | 9,386,013 |
| Mar 6, 2026 | 7.60 | 7.68 | 7.30 | 7.46 | 7.46 | -1.97% | 6,542,813 |
| Mar 5, 2026 | 7.65 | 7.76 | 7.60 | 7.61 | 7.61 | -0.52% | 5,137,841 |
| Mar 4, 2026 | 7.34 | 7.93 | 7.20 | 7.65 | 7.65 | 4.22% | 16,843,260 |
| Mar 3, 2026 | 7.55 | 7.69 | 7.30 | 7.34 | 7.34 | -2.26% | 22,406,800 |
| Mar 2, 2026 | 7.36 | 7.55 | 7.10 | 7.51 | 7.51 | -0.13% | 35,829,140 |
| Feb 27, 2026 | 7.69 | 7.83 | 7.31 | 7.52 | 7.52 | -2.21% | 9,952,945 |
| Feb 26, 2026 | 7.67 | 7.80 | 7.55 | 7.69 | 7.69 | 0.65% | 5,720,281 |
| Feb 25, 2026 | 7.87 | 7.89 | 7.63 | 7.64 | 7.64 | -2.92% | 5,943,570 |
| Feb 24, 2026 | 8.00 | 8.01 | 7.61 | 7.87 | 7.87 | -2.24% | 7,954,374 |