Aksigorta A.S. (IST:AKGRT)
Turkey
· Delayed Price · Currency is TRY 6.76
+0.15 (2.27%)
At close: Dec 5, 2025
Aksigorta A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 6.21 | 6.52 | 6.17 | 6.42 | 6.42 | 3.55% | 17,642,390 |
| 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% | 12,405,790 |
| Oct 13, 2025 | 6.25 | 6.50 | 6.24 | 6.30 | 6.30 | -0.47% | 22,356,460 |
| Oct 10, 2025 | 6.21 | 6.38 | 6.19 | 6.33 | 6.33 | 1.93% | 10,497,770 |
| Oct 9, 2025 | 6.23 | 6.29 | 6.17 | 6.21 | 6.21 | -0.32% | 10,223,410 |
| Oct 8, 2025 | 6.15 | 6.39 | 6.13 | 6.23 | 6.23 | 0.81% | 16,674,780 |
| Oct 7, 2025 | 6.01 | 6.21 | 5.99 | 6.18 | 6.18 | 3.00% | 14,991,970 |
| 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% | 26,038,530 |
| 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 |