Quick Sigorta A.S. (IST:QUICK)
Turkey · Delayed Price · Currency is TRY 49.08
-2.27 (-4.42%)
At close: Oct 8, 2026
Quick Sigorta A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 51.80 | 52.45 | 49.08 | 49.08 | 49.08 | -4.42% | 3,749,372 |
| Oct 7, 2026 | 49.00 | 52.50 | 47.66 | 51.35 | 51.35 | 5.88% | 6,982,403 |
| Oct 6, 2026 | 48.50 | 49.98 | 46.08 | 48.50 | 48.50 | 3.28% | 7,307,191 |
| Oct 5, 2026 | 43.42 | 46.96 | 43.04 | 46.96 | 46.96 | 9.98% | 4,255,259 |
| Oct 2, 2026 | 41.88 | 42.72 | 41.48 | 42.70 | 42.70 | 1.91% | 1,604,917 |
| Oct 1, 2026 | 39.90 | 41.90 | 39.68 | 41.90 | 41.90 | 4.85% | 1,731,323 |
| Sep 30, 2026 | 41.86 | 41.86 | 39.78 | 39.96 | 39.96 | -4.54% | 1,675,505 |
| Sep 29, 2026 | 43.36 | 43.48 | 41.48 | 41.86 | 41.86 | -3.46% | 1,715,863 |
| Sep 28, 2026 | 43.26 | 44.94 | 42.96 | 43.36 | 43.36 | -4.07% | 2,311,650 |
| Sep 25, 2026 | 43.50 | 45.58 | 43.50 | 45.20 | 45.20 | 2.40% | 3,353,162 |
| Sep 24, 2026 | 49.20 | 49.48 | 44.14 | 44.14 | 44.14 | -9.99% | 5,152,350 |
| Sep 23, 2026 | 51.70 | 55.40 | 49.04 | 49.04 | 49.04 | -2.89% | 2,919,013 |
| Sep 22, 2026 | 50.00 | 51.35 | 49.12 | 50.50 | 50.50 | -0.20% | 2,292,289 |
| Sep 21, 2026 | 48.16 | 51.50 | 48.16 | 50.60 | 50.60 | -0.30% | 2,794,008 |
| Sep 18, 2026 | 52.30 | 52.30 | 49.70 | 50.75 | 50.75 | -3.06% | 1,931,070 |
| Sep 17, 2026 | 53.00 | 53.85 | 51.45 | 52.35 | 52.35 | -2.33% | 2,612,449 |
| Sep 16, 2026 | 58.25 | 58.25 | 52.30 | 53.60 | 53.60 | -6.78% | 3,185,382 |
| Sep 15, 2026 | 59.00 | 59.90 | 57.10 | 57.50 | 57.50 | -2.54% | 2,186,631 |
| Sep 14, 2026 | 60.00 | 60.15 | 58.85 | 59.00 | 59.00 | -1.34% | 1,648,706 |
| Sep 11, 2026 | 60.70 | 61.15 | 58.05 | 59.80 | 59.80 | -2.05% | 2,577,895 |
| Sep 10, 2026 | 61.25 | 63.00 | 60.50 | 61.05 | 61.05 | -0.41% | 2,720,410 |
| Sep 9, 2026 | 63.05 | 63.05 | 60.50 | 61.30 | 61.30 | -2.78% | 4,031,470 |
| Sep 8, 2026 | 61.15 | 63.50 | 60.30 | 63.05 | 63.05 | 2.52% | 3,728,049 |
| Sep 7, 2026 | 60.00 | 62.85 | 59.40 | 61.50 | 61.50 | 2.33% | 5,019,925 |
| Sep 4, 2026 | 60.20 | 61.75 | 59.50 | 60.10 | 60.10 | -0.17% | 3,581,378 |
| Sep 3, 2026 | 64.10 | 64.85 | 60.00 | 60.20 | 60.20 | -6.01% | 4,088,583 |
| Sep 2, 2026 | 65.05 | 65.60 | 63.50 | 64.05 | 64.05 | -1.54% | 3,457,930 |
| Sep 1, 2026 | 67.70 | 67.80 | 64.65 | 65.05 | 65.05 | -3.91% | 4,727,350 |
| Aug 31, 2026 | 67.85 | 72.95 | 67.20 | 67.70 | 67.70 | -8.39% | 5,455,670 |
| Aug 28, 2026 | 70.20 | 75.65 | 69.85 | 73.90 | 73.90 | 5.50% | 12,670,089 |
| Aug 27, 2026 | 69.50 | 71.65 | 69.45 | 70.05 | 70.05 | 0.86% | 5,885,598 |
| Aug 26, 2026 | 69.75 | 70.40 | 69.05 | 69.45 | 69.45 | -0.36% | 4,519,011 |
| Aug 25, 2026 | 71.20 | 71.95 | 69.70 | 69.70 | 69.70 | -2.04% | 5,817,863 |
| Aug 24, 2026 | 70.90 | 74.35 | 67.40 | 71.15 | 71.15 | 0.35% | 12,050,847 |
| Aug 21, 2026 | 75.75 | 75.75 | 69.95 | 70.90 | 70.90 | -6.53% | 7,428,268 |
| Aug 20, 2026 | 75.80 | 76.00 | 74.20 | 75.85 | 75.85 | 0.53% | 5,215,567 |
| Aug 19, 2026 | 74.10 | 77.10 | 72.80 | 75.45 | 75.45 | 1.89% | 10,394,248 |
| Aug 18, 2026 | 74.30 | 74.75 | 73.20 | 74.05 | 74.05 | 0.14% | 5,313,210 |
| Aug 17, 2026 | 74.05 | 75.00 | 73.60 | 73.95 | 73.95 | 0.82% | 5,641,717 |
| Aug 14, 2026 | 72.35 | 75.05 | 71.95 | 73.35 | 73.35 | 2.02% | 7,885,180 |
| Aug 13, 2026 | 76.75 | 78.95 | 71.80 | 71.90 | 71.90 | -6.14% | 12,088,351 |
| Aug 12, 2026 | 76.65 | 82.35 | 76.55 | 76.60 | 76.60 | - | 20,404,991 |
| Aug 11, 2026 | 77.00 | 77.00 | 76.55 | 76.60 | 76.60 | 0.07% | 9,995,283 |
| Aug 10, 2026 | 77.10 | 78.10 | 76.55 | 76.55 | 76.55 | - | 17,810,875 |
| Aug 7, 2026 | 81.80 | 83.25 | 76.55 | 76.55 | 76.55 | -4.73% | 29,262,969 |