Aksigorta A.S. (IST:AKGRT)
Turkey · Delayed Price · Currency is TRY 6.40
+0.06 (0.95%)
Sep 4, 2025, 4:46 PM GMT+3
Aksigorta A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |