Türkiye Sigorta A.S. (IST:TURSG)
Turkey · Delayed Price · Currency is TRY 4.170
+0.080 (1.96%)
Oct 23, 2026, 6:09 PM GMT+3
Türkiye Sigorta A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.09 | 4.31 | 3.70 | 4.17 | 4.17 | 1.96% | 253,961,382 |
| Oct 22, 2026 | 4.25 | 4.32 | 4.06 | 4.09 | 4.09 | -5.76% | 122,646,294 |
| Oct 21, 2026 | 4.82 | 4.83 | 4.34 | 4.34 | 4.34 | -9.96% | 120,278,252 |
| Oct 20, 2026 | 4.74 | 4.86 | 4.64 | 4.82 | 4.82 | 2.34% | 81,653,011 |
| Oct 19, 2026 | 5.24 | 5.25 | 4.71 | 4.71 | 4.71 | -9.94% | 147,734,578 |
| Oct 16, 2026 | 5.08 | 5.30 | 4.91 | 5.23 | 5.23 | -3.15% | 231,523,778 |
| Oct 15, 2026 | 5.40 | 5.47 | 5.30 | 5.40 | 5.40 | -2.00% | 89,446,724 |
| Oct 14, 2026 | 5.42 | 5.59 | 5.37 | 5.51 | 5.51 | 1.66% | 69,759,264 |
| Oct 13, 2026 | 5.50 | 5.52 | 5.41 | 5.42 | 5.42 | -1.63% | 40,798,026 |
| Oct 12, 2026 | 5.60 | 5.60 | 5.45 | 5.51 | 5.51 | -1.08% | 34,298,437 |
| Oct 9, 2026 | 5.54 | 5.59 | 5.48 | 5.57 | 5.57 | 0.54% | 43,650,064 |
| Oct 8, 2026 | 5.51 | 5.71 | 5.47 | 5.54 | 5.54 | 0.36% | 91,424,481 |
| Oct 7, 2026 | 5.22 | 5.57 | 5.17 | 5.52 | 5.52 | 6.15% | 182,728,467 |
| Oct 6, 2026 | 5.44 | 5.50 | 5.20 | 5.20 | 5.20 | -4.06% | 117,562,815 |
| Oct 5, 2026 | 5.50 | 5.53 | 5.42 | 5.42 | 5.42 | -0.73% | 61,748,686 |
| Oct 2, 2026 | 5.43 | 5.69 | 5.40 | 5.46 | 5.46 | 1.11% | 112,472,656 |
| Oct 1, 2026 | 5.46 | 5.62 | 5.35 | 5.40 | 5.40 | - | 121,575,701 |
| Sep 30, 2026 | 5.56 | 5.56 | 5.37 | 5.40 | 5.40 | -2.35% | 93,864,801 |
| Sep 29, 2026 | 5.61 | 5.71 | 5.52 | 5.53 | 5.53 | -2.30% | 106,971,578 |
| Sep 28, 2026 | 5.55 | 5.76 | 5.31 | 5.66 | 5.66 | -3.90% | 292,630,631 |
| Sep 25, 2026 | 5.95 | 6.02 | 5.87 | 5.89 | 5.89 | -0.67% | 65,927,782 |
| Sep 24, 2026 | 6.02 | 6.08 | 5.89 | 5.93 | 5.93 | -1.50% | 83,633,228 |
| Sep 23, 2026 | 6.08 | 6.12 | 5.96 | 6.02 | 6.02 | -0.99% | 93,272,170 |
| Sep 22, 2026 | 6.15 | 6.20 | 6.08 | 6.08 | 6.08 | -1.62% | 65,196,312 |
| Sep 21, 2026 | 6.10 | 6.18 | 5.93 | 6.18 | 6.18 | 0.65% | 130,179,018 |
| Sep 18, 2026 | 5.98 | 6.14 | 5.90 | 6.14 | 6.14 | 2.33% | 86,037,605 |
| Sep 17, 2026 | 5.90 | 6.24 | 5.87 | 6.00 | 6.00 | 0.33% | 350,768,839 |
| Sep 16, 2026 | 6.05 | 6.13 | 5.78 | 5.98 | 5.98 | -1.32% | 100,929,689 |
| Sep 15, 2026 | 6.22 | 6.24 | 6.06 | 6.06 | 6.06 | -2.10% | 38,660,438 |
| Sep 14, 2026 | 6.14 | 6.24 | 6.11 | 6.19 | 6.19 | 0.16% | 41,035,890 |
| Sep 11, 2026 | 6.15 | 6.25 | 6.12 | 6.18 | 6.18 | 0.49% | 77,906,080 |
| Sep 10, 2026 | 6.27 | 6.30 | 6.05 | 6.15 | 6.15 | -1.91% | 98,511,017 |
| Sep 9, 2026 | 6.26 | 6.32 | 6.18 | 6.27 | 6.27 | 0.48% | 66,571,275 |
| Sep 8, 2026 | 6.13 | 6.26 | 6.10 | 6.24 | 6.24 | 1.46% | 85,596,009 |
| Sep 7, 2026 | 6.08 | 6.15 | 6.03 | 6.15 | 6.15 | 1.15% | 50,432,062 |
| Sep 4, 2026 | 6.02 | 6.08 | 5.97 | 6.08 | 6.08 | 1.33% | 54,402,166 |
| Sep 3, 2026 | 6.07 | 6.20 | 5.97 | 6.00 | 6.00 | -0.99% | 78,945,743 |
| Sep 2, 2026 | 6.07 | 6.16 | 5.98 | 6.06 | 6.06 | -0.66% | 66,819,096 |
| Sep 1, 2026 | 6.02 | 6.24 | 6.02 | 6.10 | 6.10 | 2.18% | 42,437,092 |
| Aug 31, 2026 | 6.24 | 6.31 | 5.97 | 5.97 | 5.97 | -4.63% | 58,268,907 |
| Aug 28, 2026 | 6.40 | 6.40 | 6.26 | 6.26 | 6.26 | -0.63% | 44,087,320 |
| Aug 27, 2026 | 6.23 | 6.38 | 6.09 | 6.30 | 6.30 | 3.45% | 85,459,835 |
| Aug 26, 2026 | 6.17 | 6.34 | 6.15 | 6.24 | 6.09 | 1.63% | 76,773,747 |
| Aug 25, 2026 | 6.19 | 6.20 | 6.08 | 6.14 | 5.99 | -0.65% | 60,944,992 |
| Aug 24, 2026 | 6.37 | 6.41 | 6.15 | 6.18 | 6.03 | -2.37% | 120,403,278 |
| Aug 21, 2026 | 6.32 | 6.37 | 6.29 | 6.33 | 6.18 | 0.16% | 45,118,802 |
| Aug 20, 2026 | 6.34 | 6.41 | 6.31 | 6.32 | 6.17 | -0.32% | 57,972,389 |
| Aug 19, 2026 | 6.17 | 6.36 | 6.15 | 6.34 | 6.19 | 2.59% | 73,021,626 |
| Aug 18, 2026 | 6.20 | 6.24 | 6.15 | 6.18 | 6.03 | -0.48% | 45,190,905 |
| Aug 17, 2026 | 6.29 | 6.31 | 6.21 | 6.21 | 6.06 | -1.11% | 50,315,652 |