Türkiye Sigorta A.S. (IST:TURSG)
Turkey · Delayed Price · Currency is TRY 9.95
-0.01 (-0.10%)
Aug 13, 2025, 6:52 PM GMT+3
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 9.97 | 10.07 | 9.92 | 9.95 | 9.95 | -0.10% | 10,015,774 |
| Aug 12, 2025 | 10.24 | 10.28 | 9.94 | 9.96 | 9.96 | -2.73% | 17,198,420 |
| Aug 11, 2025 | 10.47 | 10.70 | 10.23 | 10.24 | 10.24 | -2.20% | 16,545,150 |
| Aug 8, 2025 | 10.44 | 10.50 | 10.31 | 10.47 | 10.47 | 0.38% | 9,449,483 |
| Aug 7, 2025 | 10.30 | 10.47 | 10.20 | 10.43 | 10.43 | 2.46% | 14,313,618 |
| Aug 6, 2025 | 10.38 | 10.48 | 10.14 | 10.18 | 10.18 | -1.36% | 16,315,436 |
| Aug 5, 2025 | 10.27 | 10.46 | 10.26 | 10.32 | 10.32 | 0.78% | 16,148,116 |
| Aug 4, 2025 | 10.49 | 10.70 | 10.18 | 10.24 | 10.24 | -0.97% | 23,460,422 |
| Aug 1, 2025 | 9.89 | 10.45 | 9.89 | 10.34 | 10.34 | 4.55% | 32,359,420 |
| Jul 31, 2025 | 9.64 | 9.95 | 9.60 | 9.89 | 9.89 | 2.81% | 33,490,756 |
| Jul 30, 2025 | 9.56 | 9.79 | 9.49 | 9.62 | 9.62 | 0.73% | 24,819,603 |
| Jul 29, 2025 | 9.62 | 9.64 | 9.43 | 9.55 | 9.55 | -0.42% | 14,338,981 |
| Jul 28, 2025 | 9.69 | 9.80 | 9.48 | 9.59 | 9.59 | 0.63% | 16,368,521 |
| Jul 25, 2025 | 9.49 | 9.75 | 9.47 | 9.53 | 9.53 | 0.42% | 24,395,717 |
| Jul 24, 2025 | 9.50 | 9.63 | 9.43 | 9.49 | 9.49 | 0.32% | 20,873,667 |
| Jul 23, 2025 | 9.60 | 9.67 | 9.34 | 9.46 | 9.46 | -1.05% | 27,309,492 |
| Jul 22, 2025 | 9.42 | 9.83 | 9.42 | 9.56 | 9.56 | 1.70% | 44,972,222 |
| Jul 21, 2025 | 9.09 | 9.75 | 9.09 | 9.40 | 9.40 | 5.74% | 79,162,121 |
| Jul 18, 2025 | 8.95 | 8.98 | 8.85 | 8.89 | 8.89 | -0.45% | 19,299,868 |
| Jul 17, 2025 | 8.67 | 8.97 | 8.65 | 8.93 | 8.93 | 3.96% | 29,461,511 |
| Jul 16, 2025 | 8.65 | 8.78 | 8.43 | 8.59 | 8.59 | 0.12% | 27,640,656 |
| Jul 14, 2025 | 8.38 | 8.64 | 8.38 | 8.58 | 8.58 | 2.39% | 22,683,636 |
| Jul 11, 2025 | 8.40 | 8.47 | 8.32 | 8.38 | 8.38 | 0.36% | 12,135,588 |
| Jul 10, 2025 | 8.38 | 8.52 | 8.32 | 8.35 | 8.35 | -0.60% | 16,084,689 |
| Jul 9, 2025 | 8.03 | 8.52 | 8.02 | 8.40 | 8.40 | 4.61% | 26,709,518 |
| Jul 8, 2025 | 8.16 | 8.25 | 8.03 | 8.03 | 8.03 | -1.47% | 8,493,625 |
| Jul 7, 2025 | 8.31 | 8.32 | 8.14 | 8.15 | 8.15 | -2.86% | 15,919,997 |
| Jul 4, 2025 | 8.34 | 8.50 | 8.26 | 8.39 | 8.39 | 0.84% | 18,408,624 |
| Jul 3, 2025 | 8.47 | 8.51 | 8.32 | 8.32 | 8.32 | -1.19% | 14,968,000 |
| Jul 2, 2025 | 8.42 | 8.52 | 8.33 | 8.42 | 8.42 | 0.24% | 28,828,457 |
| Jul 1, 2025 | 8.39 | 8.50 | 8.30 | 8.40 | 8.40 | 0.60% | 22,916,995 |
| Jun 30, 2025 | 8.18 | 8.40 | 8.04 | 8.35 | 8.35 | 2.71% | 25,196,305 |
| Jun 27, 2025 | 8.13 | 8.20 | 8.03 | 8.13 | 8.13 | -0.12% | 15,063,099 |
| Jun 26, 2025 | 8.16 | 8.29 | 8.12 | 8.14 | 8.14 | -0.25% | 11,653,935 |
| Jun 25, 2025 | 8.18 | 8.22 | 7.97 | 8.16 | 8.16 | 0.12% | 20,881,929 |
| Jun 24, 2025 | 8.02 | 8.23 | 8.02 | 8.15 | 8.15 | 3.56% | 45,352,883 |
| Jun 23, 2025 | 7.80 | 7.96 | 7.75 | 7.87 | 7.87 | -0.88% | 16,714,355 |
| Jun 20, 2025 | 8.10 | 8.10 | 7.83 | 7.94 | 7.94 | 0.89% | 18,950,470 |
| Jun 19, 2025 | 8.25 | 8.40 | 7.86 | 7.87 | 7.87 | -4.61% | 37,503,966 |
| Jun 18, 2025 | 7.94 | 8.30 | 7.86 | 8.25 | 8.25 | 3.90% | 25,388,364 |
| Jun 17, 2025 | 7.96 | 8.09 | 7.86 | 7.94 | 7.94 | -0.13% | 15,504,649 |
| Jun 16, 2025 | 7.73 | 8.13 | 7.68 | 7.95 | 7.95 | 2.85% | 27,153,809 |
| Jun 13, 2025 | 7.63 | 7.80 | 7.50 | 7.73 | 7.73 | -2.77% | 24,407,614 |
| Jun 12, 2025 | 7.90 | 8.02 | 7.67 | 7.95 | 7.95 | 0.63% | 29,588,751 |
| Jun 11, 2025 | 8.17 | 8.23 | 7.90 | 7.90 | 7.90 | -3.30% | 38,338,731 |
| Jun 10, 2025 | 8.39 | 8.51 | 8.14 | 8.17 | 8.17 | -2.16% | 21,841,302 |
| Jun 5, 2025 | 8.32 | 8.45 | 8.32 | 8.35 | 8.35 | 0.36% | 3,356,704 |
| Jun 4, 2025 | 8.07 | 8.45 | 8.07 | 8.32 | 8.32 | 2.84% | 14,454,179 |
| Jun 3, 2025 | 8.15 | 8.27 | 8.07 | 8.09 | 8.09 | -0.74% | 15,115,226 |
| Jun 2, 2025 | 8.24 | 8.30 | 8.05 | 8.15 | 8.15 | -1.21% | 11,196,516 |