Aksigorta A.S. (IST:AKGRT)
Turkey · Delayed Price · Currency is TRY 6.61
-0.24 (-3.50%)
Aug 14, 2025, 5:45 PM GMT+3
Aksigorta A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 7.19 | 7.33 | 7.16 | 7.26 | 7.26 | 0.97% | 20,451,244 |
| Jul 29, 2025 | 7.20 | 7.33 | 7.10 | 7.19 | 7.19 | 0.14% | 10,114,695 |
| Jul 28, 2025 | 7.26 | 7.32 | 7.12 | 7.18 | 7.18 | -0.69% | 6,038,710 |
| Jul 25, 2025 | 7.19 | 7.30 | 7.12 | 7.23 | 7.23 | 0.84% | 13,428,678 |
| Jul 24, 2025 | 7.09 | 7.24 | 7.09 | 7.17 | 7.17 | 0.99% | 11,684,803 |
| Jul 23, 2025 | 7.16 | 7.18 | 7.07 | 7.10 | 7.10 | -0.56% | 8,401,812 |
| Jul 22, 2025 | 6.94 | 7.38 | 6.93 | 7.14 | 7.14 | 3.03% | 21,564,671 |
| Jul 21, 2025 | 6.91 | 7.04 | 6.90 | 6.93 | 6.93 | 0.87% | 8,827,660 |
| Jul 18, 2025 | 6.82 | 7.03 | 6.82 | 6.87 | 6.87 | 1.18% | 10,636,596 |
| Jul 17, 2025 | 6.75 | 6.85 | 6.71 | 6.79 | 6.79 | 1.19% | 4,869,456 |
| Jul 16, 2025 | 6.77 | 6.86 | 6.55 | 6.71 | 6.71 | -0.89% | 4,675,814 |
| Jul 14, 2025 | 6.85 | 6.96 | 6.77 | 6.77 | 6.77 | -1.17% | 7,738,953 |
| Jul 11, 2025 | 6.66 | 6.90 | 6.62 | 6.85 | 6.85 | 2.39% | 16,825,883 |
| Jul 10, 2025 | 6.53 | 6.73 | 6.53 | 6.69 | 6.69 | 2.76% | 5,919,357 |
| Jul 9, 2025 | 6.39 | 6.58 | 6.37 | 6.51 | 6.51 | 1.88% | 5,602,763 |
| Jul 8, 2025 | 6.59 | 6.62 | 6.38 | 6.39 | 6.39 | -1.99% | 3,508,828 |
| Jul 7, 2025 | 6.62 | 6.62 | 6.44 | 6.52 | 6.52 | -1.95% | 5,185,473 |
| Jul 4, 2025 | 6.64 | 6.71 | 6.31 | 6.65 | 6.65 | 0.45% | 9,830,213 |
| Jul 3, 2025 | 6.63 | 6.73 | 6.56 | 6.62 | 6.62 | 0.30% | 7,509,983 |
| Jul 2, 2025 | 6.36 | 6.64 | 6.33 | 6.60 | 6.60 | 3.94% | 8,944,920 |
| Jul 1, 2025 | 6.19 | 6.44 | 6.16 | 6.35 | 6.35 | 2.58% | 9,345,420 |
| Jun 30, 2025 | 5.81 | 6.22 | 5.80 | 6.19 | 6.19 | 6.54% | 19,732,388 |
| Jun 27, 2025 | 5.75 | 5.83 | 5.70 | 5.81 | 5.81 | 1.22% | 6,368,708 |
| Jun 26, 2025 | 5.77 | 5.82 | 5.74 | 5.74 | 5.74 | -0.17% | 7,727,464 |
| Jun 25, 2025 | 5.84 | 5.86 | 5.73 | 5.75 | 5.75 | -1.03% | 6,938,718 |
| Jun 24, 2025 | 5.76 | 5.94 | 5.71 | 5.81 | 5.81 | 2.29% | 12,239,845 |
| Jun 23, 2025 | 5.53 | 5.68 | 5.47 | 5.68 | 5.68 | 1.97% | 4,067,484 |
| Jun 20, 2025 | 5.58 | 5.65 | 5.52 | 5.57 | 5.57 | 0.72% | 6,365,755 |
| Jun 19, 2025 | 5.54 | 5.73 | 5.52 | 5.53 | 5.53 | -0.36% | 6,482,958 |
| Jun 18, 2025 | 5.65 | 5.66 | 5.54 | 5.55 | 5.55 | -2.12% | 4,061,123 |
| Jun 17, 2025 | 5.70 | 5.71 | 5.65 | 5.67 | 5.67 | -0.70% | 3,355,158 |
| Jun 16, 2025 | 5.62 | 5.75 | 5.54 | 5.71 | 5.71 | 1.60% | 6,087,026 |
| Jun 13, 2025 | 5.45 | 5.62 | 5.42 | 5.62 | 5.62 | -2.26% | 5,524,544 |
| Jun 12, 2025 | 5.85 | 5.86 | 5.75 | 5.75 | 5.75 | -2.21% | 4,524,270 |
| Jun 11, 2025 | 5.93 | 5.95 | 5.87 | 5.88 | 5.88 | -0.84% | 7,297,736 |
| Jun 10, 2025 | 5.79 | 6.02 | 5.77 | 5.93 | 5.93 | 3.13% | 17,549,309 |
| Jun 5, 2025 | 5.73 | 5.78 | 5.72 | 5.75 | 5.75 | - | 3,215,278 |
| Jun 4, 2025 | 5.68 | 5.77 | 5.68 | 5.75 | 5.75 | 1.41% | 11,571,582 |
| Jun 3, 2025 | 5.73 | 5.82 | 5.67 | 5.67 | 5.67 | -0.35% | 15,612,592 |
| Jun 2, 2025 | 5.81 | 5.82 | 5.69 | 5.69 | 5.69 | -2.07% | 4,758,176 |