Türkiye Sigorta A.S. (IST:TURSG)
Turkey · Delayed Price · Currency is TRY 12.12
-0.06 (-0.49%)
At close: Nov 28, 2025
Türkiye Sigorta A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 12.04 | 12.68 | 12.04 | 12.18 | 12.18 | 1.50% | 55,338,790 |
| Nov 26, 2025 | 12.20 | 12.26 | 11.91 | 12.00 | 12.00 | -1.64% | 108,880,500 |
| Nov 25, 2025 | 12.47 | 12.51 | 12.06 | 12.20 | 12.20 | -1.93% | 33,093,640 |
| Nov 24, 2025 | 12.28 | 12.58 | 12.22 | 12.44 | 12.44 | 0.48% | 31,808,850 |
| Nov 21, 2025 | 12.57 | 12.60 | 12.22 | 12.38 | 12.38 | -1.90% | 36,052,320 |
| Nov 20, 2025 | 12.83 | 12.88 | 12.50 | 12.62 | 12.62 | -1.41% | 141,903,600 |
| Nov 19, 2025 | 12.84 | 13.02 | 12.66 | 12.80 | 12.80 | 0.16% | 44,241,030 |
| Nov 18, 2025 | 12.91 | 13.16 | 12.75 | 12.78 | 12.78 | -1.16% | 67,329,490 |
| Nov 17, 2025 | 12.86 | 13.16 | 12.62 | 12.93 | 12.93 | 0.70% | 57,762,110 |
| Nov 14, 2025 | 12.70 | 12.98 | 12.68 | 12.84 | 12.84 | 1.10% | 34,251,370 |
| Nov 13, 2025 | 13.03 | 13.15 | 12.62 | 12.70 | 12.70 | -2.31% | 48,782,630 |
| Nov 12, 2025 | 13.26 | 13.42 | 12.75 | 13.00 | 13.00 | -1.44% | 61,100,470 |
| Nov 11, 2025 | 13.58 | 13.69 | 12.91 | 13.19 | 13.19 | -2.73% | 56,633,490 |
| Nov 10, 2025 | 13.38 | 14.17 | 13.06 | 13.56 | 13.56 | 2.73% | 109,673,700 |
| Nov 7, 2025 | 12.63 | 13.40 | 12.62 | 13.20 | 13.20 | 4.76% | 112,634,700 |
| Nov 6, 2025 | 13.05 | 13.13 | 12.55 | 12.60 | 12.60 | -3.37% | 63,380,610 |
| Nov 5, 2025 | 13.55 | 13.68 | 12.81 | 13.04 | 13.04 | -1.21% | 102,189,100 |
| Nov 4, 2025 | 13.58 | 14.04 | 13.07 | 13.20 | 13.20 | -2.80% | 126,870,100 |
| Nov 3, 2025 | 12.44 | 13.58 | 12.35 | 13.58 | 13.58 | 9.96% | 128,310,700 |
| Oct 31, 2025 | 12.58 | 12.80 | 12.13 | 12.35 | 12.35 | -1.67% | 71,016,820 |
| Oct 30, 2025 | 12.35 | 12.88 | 12.35 | 12.56 | 12.56 | 2.53% | 69,221,700 |
| Oct 28, 2025 | 12.08 | 12.40 | 11.88 | 12.25 | 12.25 | 2.08% | 28,445,390 |
| Oct 27, 2025 | 11.70 | 12.13 | 11.51 | 12.00 | 12.00 | 3.18% | 66,561,340 |
| Oct 24, 2025 | 11.62 | 11.88 | 11.36 | 11.63 | 11.63 | 1.13% | 61,048,740 |
| Oct 23, 2025 | 11.26 | 11.89 | 11.26 | 11.50 | 11.50 | 2.50% | 173,040,900 |
| Oct 22, 2025 | 10.84 | 11.39 | 10.84 | 11.22 | 11.22 | 4.66% | 157,886,600 |
| Oct 21, 2025 | 10.10 | 10.94 | 9.79 | 10.72 | 10.72 | 7.74% | 167,472,900 |
| Oct 20, 2025 | 9.51 | 9.99 | 9.40 | 9.95 | 9.95 | 8.51% | 62,633,540 |
| Oct 17, 2025 | 9.31 | 9.34 | 9.00 | 9.17 | 9.17 | -1.29% | 15,505,920 |
| Oct 16, 2025 | 9.52 | 9.55 | 9.23 | 9.29 | 9.29 | -2.52% | 12,424,940 |
| Oct 15, 2025 | 9.27 | 9.56 | 9.25 | 9.53 | 9.53 | 3.59% | 15,455,660 |
| Oct 14, 2025 | 9.48 | 9.54 | 9.20 | 9.20 | 9.20 | -2.95% | 11,663,470 |
| Oct 13, 2025 | 9.42 | 9.63 | 9.34 | 9.48 | 9.48 | -0.52% | 13,505,450 |
| Oct 10, 2025 | 9.34 | 9.57 | 9.31 | 9.53 | 9.53 | 2.14% | 14,115,160 |
| Oct 9, 2025 | 9.40 | 9.45 | 9.22 | 9.33 | 9.33 | 0.21% | 14,494,710 |
| Oct 8, 2025 | 9.31 | 10.00 | 9.30 | 9.31 | 9.31 | - | 39,241,410 |
| Oct 7, 2025 | 9.07 | 9.35 | 8.99 | 9.31 | 9.31 | 2.65% | 17,104,440 |
| Oct 6, 2025 | 9.34 | 9.44 | 9.05 | 9.07 | 9.07 | -2.58% | 16,160,580 |
| Oct 3, 2025 | 9.20 | 9.74 | 9.13 | 9.31 | 9.31 | 1.64% | 44,002,540 |
| Oct 2, 2025 | 9.29 | 9.31 | 9.07 | 9.16 | 9.16 | -1.19% | 9,892,411 |
| Oct 1, 2025 | 9.28 | 9.33 | 9.14 | 9.27 | 9.27 | -0.11% | 15,797,990 |
| Sep 30, 2025 | 9.16 | 9.29 | 9.04 | 9.28 | 9.28 | 1.42% | 9,106,259 |
| Sep 29, 2025 | 9.26 | 9.35 | 9.12 | 9.15 | 9.15 | -1.19% | 12,595,670 |
| Sep 26, 2025 | 9.36 | 9.37 | 9.24 | 9.26 | 9.26 | -1.07% | 7,845,606 |
| Sep 25, 2025 | 9.43 | 9.48 | 9.26 | 9.36 | 9.36 | -0.64% | 9,401,924 |
| Sep 24, 2025 | 9.30 | 9.50 | 9.10 | 9.42 | 9.42 | 1.51% | 14,557,950 |
| Sep 23, 2025 | 9.50 | 9.59 | 9.27 | 9.28 | 9.28 | -2.73% | 14,817,430 |
| Sep 22, 2025 | 9.16 | 9.64 | 9.16 | 9.54 | 9.54 | 5.65% | 29,340,940 |
| Sep 19, 2025 | 9.27 | 9.31 | 9.03 | 9.03 | 9.03 | -2.59% | 19,166,870 |
| Sep 18, 2025 | 9.20 | 9.39 | 9.18 | 9.27 | 9.27 | 1.20% | 12,712,610 |