Aksigorta A.S. (IST:AKGRT)
Turkey · Delayed Price · Currency is TRY 4.600
+0.010 (0.22%)
Oct 28, 2026, 12:39 PM GMT+3
Aksigorta A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4.59 | 4.66 | 4.55 | 4.60 | 4.60 | 0.22% | 1,947,033 |
| Oct 27, 2026 | 4.69 | 4.69 | 4.59 | 4.59 | 4.59 | -2.55% | 4,488,059 |
| Oct 26, 2026 | 4.77 | 4.82 | 4.62 | 4.71 | 4.71 | -1.26% | 13,119,480 |
| Oct 23, 2026 | 4.90 | 4.91 | 4.54 | 4.77 | 4.77 | 1.49% | 15,534,363 |
| Oct 22, 2026 | 4.78 | 4.78 | 4.65 | 4.70 | 4.70 | -1.67% | 7,777,096 |
| Oct 21, 2026 | 5.00 | 5.01 | 4.77 | 4.78 | 4.78 | -4.40% | 9,116,401 |
| Oct 20, 2026 | 4.90 | 5.02 | 4.88 | 5.00 | 5.00 | 2.04% | 5,781,685 |
| Oct 19, 2026 | 4.98 | 4.99 | 4.90 | 4.90 | 4.90 | -1.61% | 7,918,637 |
| Oct 16, 2026 | 5.15 | 5.19 | 4.93 | 4.98 | 4.98 | -3.49% | 12,304,504 |
| Oct 15, 2026 | 5.29 | 5.29 | 5.13 | 5.16 | 5.16 | -2.46% | 8,768,125 |
| Oct 14, 2026 | 5.19 | 5.33 | 5.16 | 5.29 | 5.29 | 1.93% | 10,626,436 |
| Oct 13, 2026 | 5.15 | 5.22 | 5.13 | 5.19 | 5.19 | 0.97% | 10,144,864 |
| Oct 12, 2026 | 5.20 | 5.20 | 5.13 | 5.14 | 5.14 | -0.96% | 5,541,076 |
| Oct 9, 2026 | 5.19 | 5.26 | 5.18 | 5.19 | 5.19 | - | 8,761,487 |
| Oct 8, 2026 | 5.17 | 5.23 | 5.15 | 5.19 | 5.19 | 0.78% | 8,006,392 |
| Oct 7, 2026 | 5.17 | 5.19 | 5.11 | 5.15 | 5.15 | -0.39% | 5,618,055 |
| Oct 6, 2026 | 5.27 | 5.27 | 5.17 | 5.17 | 5.17 | -1.71% | 5,198,656 |
| Oct 5, 2026 | 5.22 | 5.29 | 5.21 | 5.26 | 5.26 | 1.15% | 6,405,106 |
| Oct 2, 2026 | 5.21 | 5.26 | 5.19 | 5.20 | 5.20 | -0.57% | 4,621,454 |
| Oct 1, 2026 | 5.09 | 5.30 | 5.09 | 5.23 | 5.23 | 2.35% | 7,901,780 |
| Sep 30, 2026 | 5.15 | 5.19 | 5.08 | 5.11 | 5.11 | -0.78% | 6,810,129 |
| Sep 29, 2026 | 5.18 | 5.21 | 5.13 | 5.15 | 5.15 | -0.58% | 4,726,483 |
| Sep 28, 2026 | 5.30 | 5.30 | 5.11 | 5.18 | 5.18 | -2.81% | 8,164,870 |
| Sep 25, 2026 | 5.34 | 5.37 | 5.27 | 5.33 | 5.33 | 0.19% | 7,514,930 |
| Sep 24, 2026 | 5.52 | 5.54 | 5.31 | 5.32 | 5.32 | -3.62% | 6,155,852 |
| Sep 23, 2026 | 5.57 | 5.64 | 5.51 | 5.52 | 5.52 | -0.90% | 6,588,372 |
| Sep 22, 2026 | 5.58 | 5.65 | 5.50 | 5.57 | 5.57 | 1.64% | 8,246,058 |
| Sep 21, 2026 | 5.51 | 5.52 | 5.36 | 5.48 | 5.48 | -0.72% | 6,859,318 |
| Sep 18, 2026 | 5.61 | 5.64 | 5.47 | 5.52 | 5.52 | -2.13% | 8,581,198 |
| Sep 17, 2026 | 5.37 | 5.75 | 5.37 | 5.64 | 5.64 | 3.68% | 14,588,127 |
| Sep 16, 2026 | 5.78 | 5.80 | 5.26 | 5.44 | 5.44 | -5.56% | 20,473,186 |
| Sep 15, 2026 | 6.01 | 6.03 | 5.76 | 5.76 | 5.76 | -4.00% | 13,572,267 |
| Sep 14, 2026 | 6.06 | 6.07 | 6.00 | 6.00 | 6.00 | -0.99% | 9,290,457 |
| Sep 11, 2026 | 6.01 | 6.07 | 6.00 | 6.06 | 6.06 | 0.83% | 15,926,100 |
| Sep 10, 2026 | 6.22 | 6.23 | 5.95 | 6.01 | 6.01 | -3.06% | 47,531,450 |
| Sep 9, 2026 | 6.23 | 6.29 | 6.20 | 6.20 | 6.20 | -0.32% | 16,927,925 |
| Sep 8, 2026 | 6.18 | 6.23 | 6.12 | 6.22 | 6.22 | 0.65% | 10,940,117 |
| Sep 7, 2026 | 6.10 | 6.22 | 6.09 | 6.18 | 6.18 | 1.48% | 8,911,612 |
| Sep 4, 2026 | 6.08 | 6.12 | 6.05 | 6.09 | 6.09 | 0.16% | 4,988,084 |
| Sep 3, 2026 | 6.10 | 6.13 | 6.02 | 6.08 | 6.08 | -0.16% | 8,898,231 |
| Sep 2, 2026 | 6.17 | 6.17 | 6.02 | 6.09 | 6.09 | -1.30% | 12,590,076 |
| Sep 1, 2026 | 6.23 | 6.32 | 6.17 | 6.17 | 6.17 | -0.80% | 11,704,364 |
| Aug 31, 2026 | 6.34 | 6.39 | 6.22 | 6.22 | 6.22 | -1.27% | 10,601,188 |
| Aug 28, 2026 | 6.23 | 6.33 | 6.20 | 6.30 | 6.30 | 1.12% | 7,943,891 |
| Aug 27, 2026 | 6.25 | 6.27 | 6.18 | 6.23 | 6.23 | - | 10,463,057 |
| Aug 26, 2026 | 6.20 | 6.27 | 6.18 | 6.23 | 6.23 | 0.97% | 11,372,706 |
| Aug 25, 2026 | 6.24 | 6.24 | 6.15 | 6.17 | 6.17 | -0.96% | 10,707,486 |
| Aug 24, 2026 | 6.31 | 6.34 | 6.22 | 6.23 | 6.23 | -0.64% | 9,761,860 |
| Aug 21, 2026 | 6.28 | 6.31 | 6.24 | 6.27 | 6.27 | 0.16% | 6,869,848 |
| Aug 20, 2026 | 6.30 | 6.34 | 6.21 | 6.26 | 6.26 | -0.48% | 11,546,711 |