Aksigorta A.S. (IST:AKGRT)
Turkey · Delayed Price · Currency is TRY 7.07
+0.06 (0.86%)
Nov 7, 2025, 4:45 PM GMT+3
Aksigorta A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 7.01 | 7.14 | 6.94 | 7.02 | 7.02 | 0.14% | 19,430,479 |
| Nov 6, 2025 | 7.11 | 7.15 | 6.99 | 7.01 | 7.01 | -1.27% | 16,306,386 |
| Nov 5, 2025 | 7.16 | 7.17 | 6.99 | 7.10 | 7.10 | -0.70% | 27,155,112 |
| Nov 4, 2025 | 7.18 | 7.25 | 7.07 | 7.15 | 7.15 | -0.42% | 13,296,067 |
| Nov 3, 2025 | 7.02 | 7.29 | 7.02 | 7.18 | 7.18 | 2.72% | 27,040,109 |
| Oct 31, 2025 | 6.97 | 7.21 | 6.93 | 6.99 | 6.99 | 0.58% | 34,612,849 |
| Oct 30, 2025 | 7.07 | 7.39 | 6.93 | 6.95 | 6.95 | -1.00% | 40,637,674 |
| Oct 28, 2025 | 6.90 | 7.10 | 6.73 | 7.02 | 7.02 | 2.78% | 24,534,334 |
| Oct 27, 2025 | 6.90 | 6.93 | 6.74 | 6.83 | 6.83 | -0.44% | 16,054,442 |
| Oct 24, 2025 | 6.67 | 6.86 | 6.66 | 6.86 | 6.86 | 3.31% | 27,287,803 |
| Oct 23, 2025 | 6.61 | 6.76 | 6.58 | 6.64 | 6.64 | 0.61% | 27,897,493 |
| Oct 22, 2025 | 6.58 | 6.65 | 6.57 | 6.60 | 6.60 | 0.76% | 17,970,393 |
| Oct 21, 2025 | 6.46 | 6.64 | 6.39 | 6.55 | 6.55 | 1.71% | 29,324,842 |
| Oct 20, 2025 | 6.43 | 6.52 | 6.37 | 6.44 | 6.44 | 2.22% | 20,994,693 |
| Oct 17, 2025 | 6.38 | 6.40 | 6.15 | 6.30 | 6.30 | -1.87% | 14,106,070 |
| Oct 16, 2025 | 6.21 | 6.52 | 6.17 | 6.42 | 6.42 | 3.55% | 17,642,395 |
| Oct 15, 2025 | 6.19 | 6.32 | 6.15 | 6.20 | 6.20 | 0.32% | 8,357,038 |
| Oct 14, 2025 | 6.28 | 6.32 | 6.16 | 6.18 | 6.18 | -1.90% | 12,405,797 |
| Oct 13, 2025 | 6.25 | 6.50 | 6.24 | 6.30 | 6.30 | -0.47% | 22,356,469 |
| Oct 10, 2025 | 6.21 | 6.38 | 6.19 | 6.33 | 6.33 | 1.93% | 10,497,773 |
| Oct 9, 2025 | 6.23 | 6.29 | 6.17 | 6.21 | 6.21 | -0.32% | 10,223,413 |
| Oct 8, 2025 | 6.15 | 6.39 | 6.13 | 6.23 | 6.23 | 0.81% | 16,674,788 |
| 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 |