Skip to main content
Aksigorta A.S. (IST:AKGRT)
Turkey flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.636.786.586.766.762.27%14,473,631
Dec 4, 20256.666.686.596.616.61-0.60%8,453,142
Dec 3, 20256.706.756.646.656.65-0.75%8,298,699
Dec 2, 20256.766.806.706.706.70-0.89%6,674,617
Dec 1, 20256.646.806.606.766.761.50%10,654,900
Nov 28, 20256.726.726.636.666.66-1.04%6,653,618
Nov 27, 20256.706.826.686.736.731.05%7,567,615
Nov 26, 20256.656.726.636.666.660.15%4,606,458
Nov 25, 20256.716.726.646.656.65-0.60%9,276,267
Nov 24, 20256.726.776.666.696.69-1.18%11,027,662
Nov 21, 20256.856.866.726.776.77-1.17%6,880,524
Nov 20, 20256.866.986.816.856.850.29%13,635,560
Nov 19, 20256.856.936.806.836.83-11,255,110
Nov 18, 20256.956.956.816.836.83-1.73%6,537,992
Nov 17, 20256.767.006.766.956.953.12%12,358,600
Nov 14, 20256.686.756.596.746.741.05%9,981,287
Nov 13, 20256.776.826.676.676.67-1.77%8,338,903
Nov 12, 20256.856.886.736.796.790.15%11,938,610
Nov 11, 20257.007.026.656.786.78-3.00%16,869,690
Nov 10, 20257.077.136.986.996.99-0.43%15,175,030
Nov 7, 20257.017.146.947.027.020.14%19,728,120
Nov 6, 20257.117.156.997.017.01-1.27%16,306,380
Nov 5, 20257.167.176.997.107.10-0.70%27,155,110
Nov 4, 20257.187.257.077.157.15-0.42%13,296,060
Nov 3, 20257.027.297.027.187.182.72%27,040,100
Oct 31, 20256.977.216.936.996.990.58%34,612,840
Oct 30, 20257.077.396.936.956.95-1.00%40,637,670
Oct 28, 20256.907.106.737.027.022.78%24,534,330
Oct 27, 20256.906.936.746.836.83-0.44%16,054,440
Oct 24, 20256.676.866.666.866.863.31%27,287,800
Oct 23, 20256.616.766.586.646.640.61%27,897,490
Oct 22, 20256.586.656.576.606.600.76%17,970,390
Oct 21, 20256.466.646.396.556.551.71%29,324,840
Oct 20, 20256.436.526.376.446.442.22%20,994,690
Oct 17, 20256.386.406.156.306.30-1.87%14,106,070
Oct 16, 20256.216.526.176.426.423.55%17,642,390
Oct 15, 20256.196.326.156.206.200.32%8,357,038
Oct 14, 20256.286.326.166.186.18-1.90%12,405,790
Oct 13, 20256.256.506.246.306.30-0.47%22,356,460
Oct 10, 20256.216.386.196.336.331.93%10,497,770
Oct 9, 20256.236.296.176.216.21-0.32%10,223,410
Oct 8, 20256.156.396.136.236.230.81%16,674,780
Oct 7, 20256.016.215.996.186.183.00%14,991,970
Oct 6, 20256.066.115.986.006.00-0.66%8,716,704
Oct 3, 20256.096.316.036.046.04-0.49%26,038,530
Oct 2, 20256.176.276.016.076.07-1.62%7,525,270
Oct 1, 20256.136.226.066.176.171.15%6,975,187
Sep 30, 20256.076.136.036.106.100.66%5,779,360
Sep 29, 20256.136.196.066.066.06-1.14%4,833,428
Sep 26, 20256.186.236.126.136.13-0.81%6,843,141
Sep 25, 20256.336.386.136.186.18-2.06%12,649,550
Sep 24, 20256.246.366.246.316.310.96%13,295,320
Sep 23, 20256.346.396.236.256.25-2.34%14,430,630
Sep 22, 20256.396.506.376.406.401.43%22,537,410
Sep 19, 20256.356.376.246.316.310.16%14,443,890
Sep 18, 20256.336.476.296.306.30-0.16%11,192,380
Sep 17, 20256.326.376.296.316.310.16%9,557,769
Sep 16, 20256.136.316.106.306.302.94%23,811,460
Sep 15, 20255.966.265.926.126.123.03%33,722,020
Sep 12, 20256.096.105.925.945.94-2.46%12,313,920
Sep 11, 20256.176.286.086.096.09-0.98%7,120,319
Sep 10, 20256.186.226.126.156.15-0.16%4,867,074
Sep 9, 20256.226.276.166.166.16-0.81%6,194,436
Sep 8, 20256.286.296.196.216.21-2.05%4,152,546
Sep 5, 20256.446.496.346.346.34-1.09%7,270,287
Sep 4, 20256.366.456.366.416.411.10%7,328,646
Sep 3, 20256.446.456.286.346.34-1.86%11,397,620
Sep 2, 20256.736.766.346.466.46-4.01%11,729,850
Sep 1, 20256.746.766.716.736.73-4,402,567
Aug 29, 20256.796.806.736.736.73-0.59%5,592,768
Aug 28, 20256.826.886.776.776.77-0.44%6,935,972
Aug 27, 20256.856.906.766.806.80-0.44%17,813,140
Aug 26, 20256.846.936.796.836.83-0.15%24,898,920
Aug 25, 20256.846.926.826.846.840.59%12,617,950
Aug 22, 20256.816.856.746.806.80-0.15%15,128,200
Aug 21, 20256.736.906.716.816.811.79%20,343,800
Aug 20, 20256.596.746.576.696.691.67%18,042,670
Aug 19, 20256.626.656.576.586.58-0.15%9,819,810
Aug 18, 20256.576.666.576.596.590.46%11,873,980
Aug 15, 20256.606.786.526.566.56-0.46%13,971,300
Aug 14, 20256.866.886.526.596.59-3.80%11,881,080
Aug 13, 20256.876.926.856.856.85-0.29%3,818,860
Aug 12, 20256.946.956.786.876.87-0.72%8,327,915
Aug 11, 20256.946.986.926.926.920.14%6,059,608
Aug 8, 20257.017.046.886.916.91-1.29%12,633,710
Aug 7, 20257.117.156.977.007.00-1.27%15,786,550
Aug 6, 20257.267.287.087.097.09-2.07%12,152,920
Aug 5, 20257.607.647.207.247.24-1.50%32,119,230
Aug 4, 20257.357.407.267.357.350.68%14,387,050
Aug 1, 20257.297.367.257.307.300.55%9,096,689
Jul 31, 20257.307.347.247.267.26-7,701,502
Jul 30, 20257.197.337.167.267.260.97%20,451,240
Jul 29, 20257.207.337.107.197.190.14%10,114,690
Jul 28, 20257.267.327.127.187.18-0.69%6,038,710
Jul 25, 20257.197.307.127.237.230.84%13,428,670
Jul 24, 20257.097.247.097.177.170.99%11,684,800
Jul 23, 20257.167.187.077.107.10-0.56%8,401,812
Jul 22, 20256.947.386.937.147.143.03%21,564,670
Jul 21, 20256.917.046.906.936.930.87%8,827,660
Jul 18, 20256.827.036.826.876.871.18%10,636,590