Aksigorta A.S. (IST:AKGRT)
Turkey · Delayed Price · Currency is TRY 6.23
+0.05 (0.81%)
Oct 8, 2025, 5:45 PM GMT+3
Aksigorta A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 6.15 | 6.38 | 6.13 | 6.26 | 6.26 | 1.29% | 12,751,305 |
| Oct 7, 2025 | 6.01 | 6.21 | 5.99 | 6.18 | 6.18 | 3.00% | 14,991,974 |
| Oct 6, 2025 | 6.06 | 6.11 | 5.98 | 6.00 | 6.00 | -0.66% | 8,716,704 |
| Oct 3, 2025 | 6.09 | 6.31 | 6.03 | 6.04 | 6.04 | -0.49% | 26,038,537 |
| Oct 2, 2025 | 6.17 | 6.27 | 6.01 | 6.07 | 6.07 | -1.62% | 7,525,270 |
| Oct 1, 2025 | 6.13 | 6.22 | 6.06 | 6.17 | 6.17 | 1.15% | 6,975,187 |
| Sep 30, 2025 | 6.07 | 6.13 | 6.03 | 6.10 | 6.10 | 0.66% | 5,779,360 |
| Sep 29, 2025 | 6.13 | 6.19 | 6.06 | 6.06 | 6.06 | -1.14% | 4,833,428 |
| Sep 26, 2025 | 6.18 | 6.23 | 6.12 | 6.13 | 6.13 | -0.81% | 6,843,141 |
| Sep 25, 2025 | 6.33 | 6.38 | 6.13 | 6.18 | 6.18 | -2.06% | 12,649,550 |
| Sep 24, 2025 | 6.24 | 6.36 | 6.24 | 6.31 | 6.31 | 0.96% | 13,295,325 |
| Sep 23, 2025 | 6.34 | 6.39 | 6.23 | 6.25 | 6.25 | -2.34% | 14,430,631 |
| Sep 22, 2025 | 6.39 | 6.50 | 6.37 | 6.40 | 6.40 | 1.43% | 22,537,411 |
| Sep 19, 2025 | 6.35 | 6.37 | 6.24 | 6.31 | 6.31 | 0.16% | 14,443,899 |
| Sep 18, 2025 | 6.33 | 6.47 | 6.29 | 6.30 | 6.30 | -0.16% | 11,192,380 |
| Sep 17, 2025 | 6.32 | 6.37 | 6.29 | 6.31 | 6.31 | 0.16% | 9,557,769 |
| Sep 16, 2025 | 6.13 | 6.31 | 6.10 | 6.30 | 6.30 | 2.94% | 23,811,469 |
| Sep 15, 2025 | 5.96 | 6.26 | 5.92 | 6.12 | 6.12 | 3.03% | 33,722,022 |
| Sep 12, 2025 | 6.09 | 6.10 | 5.92 | 5.94 | 5.94 | -2.46% | 12,313,922 |
| Sep 11, 2025 | 6.17 | 6.28 | 6.08 | 6.09 | 6.09 | -0.98% | 7,120,319 |
| Sep 10, 2025 | 6.18 | 6.22 | 6.12 | 6.15 | 6.15 | -0.16% | 4,867,074 |
| Sep 9, 2025 | 6.22 | 6.27 | 6.16 | 6.16 | 6.16 | -0.81% | 6,194,436 |
| Sep 8, 2025 | 6.28 | 6.29 | 6.19 | 6.21 | 6.21 | -2.05% | 4,152,546 |
| Sep 5, 2025 | 6.44 | 6.49 | 6.34 | 6.34 | 6.34 | -1.09% | 7,270,287 |
| Sep 4, 2025 | 6.36 | 6.45 | 6.36 | 6.41 | 6.41 | 1.10% | 7,328,646 |
| Sep 3, 2025 | 6.44 | 6.45 | 6.28 | 6.34 | 6.34 | -1.86% | 11,397,624 |
| Sep 2, 2025 | 6.73 | 6.76 | 6.34 | 6.46 | 6.46 | -4.01% | 11,729,854 |
| Sep 1, 2025 | 6.74 | 6.76 | 6.71 | 6.73 | 6.73 | - | 4,402,567 |
| Aug 29, 2025 | 6.79 | 6.80 | 6.73 | 6.73 | 6.73 | -0.59% | 5,592,768 |
| Aug 28, 2025 | 6.82 | 6.88 | 6.77 | 6.77 | 6.77 | -0.44% | 6,935,972 |
| Aug 27, 2025 | 6.85 | 6.90 | 6.76 | 6.80 | 6.80 | -0.44% | 17,813,144 |
| Aug 26, 2025 | 6.84 | 6.93 | 6.79 | 6.83 | 6.83 | -0.15% | 24,898,921 |
| Aug 25, 2025 | 6.84 | 6.92 | 6.82 | 6.84 | 6.84 | 0.59% | 12,617,952 |
| Aug 22, 2025 | 6.81 | 6.85 | 6.74 | 6.80 | 6.80 | -0.15% | 15,128,209 |
| Aug 21, 2025 | 6.73 | 6.90 | 6.71 | 6.81 | 6.81 | 1.79% | 20,343,805 |
| Aug 20, 2025 | 6.59 | 6.74 | 6.57 | 6.69 | 6.69 | 1.67% | 18,042,670 |
| Aug 19, 2025 | 6.62 | 6.65 | 6.57 | 6.58 | 6.58 | -0.15% | 9,819,810 |
| Aug 18, 2025 | 6.57 | 6.66 | 6.57 | 6.59 | 6.59 | 0.46% | 11,873,981 |
| Aug 15, 2025 | 6.60 | 6.78 | 6.52 | 6.56 | 6.56 | -0.46% | 13,971,304 |
| Aug 14, 2025 | 6.86 | 6.88 | 6.52 | 6.59 | 6.59 | -3.80% | 11,881,080 |
| Aug 13, 2025 | 6.87 | 6.92 | 6.85 | 6.85 | 6.85 | -0.29% | 3,818,860 |
| Aug 12, 2025 | 6.94 | 6.95 | 6.78 | 6.87 | 6.87 | -0.72% | 8,327,915 |
| Aug 11, 2025 | 6.94 | 6.98 | 6.92 | 6.92 | 6.92 | 0.14% | 6,059,608 |
| Aug 8, 2025 | 7.01 | 7.04 | 6.88 | 6.91 | 6.91 | -1.29% | 12,633,717 |
| Aug 7, 2025 | 7.11 | 7.15 | 6.97 | 7.00 | 7.00 | -1.27% | 15,786,553 |
| Aug 6, 2025 | 7.26 | 7.28 | 7.08 | 7.09 | 7.09 | -2.07% | 12,152,925 |
| Aug 5, 2025 | 7.60 | 7.64 | 7.20 | 7.24 | 7.24 | -1.50% | 32,119,237 |
| Aug 4, 2025 | 7.35 | 7.40 | 7.26 | 7.35 | 7.35 | 0.68% | 14,387,053 |
| Aug 1, 2025 | 7.29 | 7.36 | 7.25 | 7.30 | 7.30 | 0.55% | 9,096,689 |
| Jul 31, 2025 | 7.30 | 7.34 | 7.24 | 7.26 | 7.26 | - | 7,701,502 |