Aksigorta A.S. (IST:AKGRT)
Turkey
· Delayed Price · Currency is TRY 7.33
-0.13 (-1.74%)
At close: Mar 9, 2026
Aksigorta A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.38 | 7.42 | 7.23 | 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 |
| Feb 23, 2026 | 8.05 | 8.24 | 8.00 | 8.05 | 8.05 | 0.12% | 8,160,645 |
| Feb 20, 2026 | 8.04 | 8.15 | 7.97 | 8.04 | 8.04 | - | 5,037,394 |
| Feb 19, 2026 | 8.31 | 8.39 | 8.01 | 8.04 | 8.04 | -3.25% | 11,279,170 |
| Feb 18, 2026 | 8.60 | 8.68 | 8.28 | 8.31 | 8.31 | -2.12% | 19,271,911 |
| Feb 17, 2026 | 8.57 | 8.62 | 8.43 | 8.49 | 8.49 | -0.93% | 11,289,990 |
| Feb 16, 2026 | 8.48 | 8.65 | 8.48 | 8.57 | 8.57 | 2.27% | 15,858,050 |
| Feb 13, 2026 | 8.36 | 8.46 | 8.34 | 8.38 | 8.38 | 0.36% | 13,183,060 |
| Feb 12, 2026 | 8.30 | 8.45 | 8.29 | 8.35 | 8.35 | 0.60% | 13,091,380 |
| Feb 11, 2026 | 8.40 | 8.46 | 8.27 | 8.30 | 8.30 | -1.54% | 13,305,380 |
| Feb 10, 2026 | 8.39 | 8.70 | 8.37 | 8.43 | 8.43 | 0.60% | 22,699,460 |
| Feb 9, 2026 | 8.40 | 8.52 | 8.34 | 8.38 | 8.38 | 0.72% | 10,698,880 |
| Feb 6, 2026 | 8.06 | 8.37 | 7.86 | 8.32 | 8.32 | 0.24% | 29,085,700 |
| Feb 5, 2026 | 8.39 | 8.41 | 8.23 | 8.30 | 8.30 | -0.95% | 7,490,792 |
| Feb 4, 2026 | 8.47 | 8.48 | 8.36 | 8.38 | 8.38 | -1.06% | 7,447,528 |
| Feb 3, 2026 | 8.42 | 8.71 | 8.35 | 8.47 | 8.47 | 0.59% | 22,570,380 |
| Feb 2, 2026 | 8.30 | 8.59 | 7.89 | 8.42 | 8.42 | 1.69% | 26,616,270 |
| Jan 30, 2026 | 8.53 | 8.54 | 8.12 | 8.28 | 8.28 | -2.59% | 20,402,050 |
| Jan 29, 2026 | 8.39 | 8.53 | 8.35 | 8.50 | 8.50 | 1.19% | 15,698,210 |
| Jan 28, 2026 | 8.42 | 8.45 | 8.26 | 8.40 | 8.40 | -0.12% | 18,155,740 |
| Jan 27, 2026 | 8.36 | 8.50 | 8.32 | 8.41 | 8.41 | 0.60% | 10,909,650 |
| Jan 26, 2026 | 8.48 | 8.50 | 8.24 | 8.36 | 8.36 | -0.71% | 15,074,250 |
| Jan 23, 2026 | 8.27 | 8.44 | 8.26 | 8.42 | 8.42 | 2.18% | 16,479,730 |
| Jan 22, 2026 | 8.25 | 8.40 | 8.16 | 8.24 | 8.24 | 0.12% | 24,165,170 |
| Jan 21, 2026 | 8.20 | 8.32 | 8.16 | 8.23 | 8.23 | -0.24% | 13,749,745 |
| Jan 20, 2026 | 8.35 | 8.37 | 8.11 | 8.25 | 8.25 | -0.96% | 18,862,759 |
| Jan 19, 2026 | 8.13 | 8.45 | 8.12 | 8.33 | 8.33 | 4.00% | 22,624,340 |
| 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 |
| Nov 7, 2025 | 7.01 | 7.14 | 6.94 | 7.02 | 7.02 | 0.14% | 19,728,120 |
| Nov 6, 2025 | 7.11 | 7.15 | 6.99 | 7.01 | 7.01 | -1.27% | 16,306,380 |
| Nov 5, 2025 | 7.16 | 7.17 | 6.99 | 7.10 | 7.10 | -0.70% | 27,155,110 |
| Nov 4, 2025 | 7.18 | 7.25 | 7.07 | 7.15 | 7.15 | -0.42% | 13,296,060 |
| Nov 3, 2025 | 7.02 | 7.29 | 7.02 | 7.18 | 7.18 | 2.72% | 27,040,100 |
| Oct 31, 2025 | 6.97 | 7.21 | 6.93 | 6.99 | 6.99 | 0.58% | 34,612,840 |
| Oct 30, 2025 | 7.07 | 7.39 | 6.93 | 6.95 | 6.95 | -1.00% | 40,637,670 |
| Oct 28, 2025 | 6.90 | 7.10 | 6.73 | 7.02 | 7.02 | 2.78% | 24,534,330 |
| Oct 27, 2025 | 6.90 | 6.93 | 6.74 | 6.83 | 6.83 | -0.44% | 16,054,440 |
| Oct 24, 2025 | 6.67 | 6.86 | 6.66 | 6.86 | 6.86 | 3.31% | 27,287,800 |
| Oct 23, 2025 | 6.61 | 6.76 | 6.58 | 6.64 | 6.64 | 0.61% | 27,897,490 |
| Oct 22, 2025 | 6.58 | 6.65 | 6.57 | 6.60 | 6.60 | 0.76% | 17,970,390 |
| Oct 21, 2025 | 6.46 | 6.64 | 6.39 | 6.55 | 6.55 | 1.71% | 29,324,840 |
| Oct 20, 2025 | 6.43 | 6.52 | 6.37 | 6.44 | 6.44 | 2.22% | 20,994,690 |
| Oct 17, 2025 | 6.38 | 6.40 | 6.15 | 6.30 | 6.30 | -1.87% | 14,106,070 |