Türkiye Sigorta A.S. (IST:TURSG)
Turkey · Delayed Price · Currency is TRY 6.56
-0.09 (-1.35%)
Jul 17, 2026, 6:09 PM GMT+3
Türkiye Sigorta A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 6.73 | 6.73 | 6.56 | 6.65 | 6.65 | -0.15% | 50,964,320 |
| Jul 14, 2026 | 6.40 | 6.70 | 6.34 | 6.66 | 6.66 | 4.72% | 131,895,241 |
| Jul 13, 2026 | 6.35 | 6.50 | 6.24 | 6.36 | 6.36 | 0.16% | 68,602,912 |
| Jul 10, 2026 | 6.21 | 6.38 | 6.19 | 6.35 | 6.35 | 2.25% | 58,912,874 |
| Jul 9, 2026 | 6.24 | 6.24 | 6.13 | 6.21 | 6.21 | 1.80% | 53,633,080 |
| Jul 8, 2026 | 6.02 | 6.23 | 6.00 | 6.10 | 6.10 | 1.33% | 131,749,321 |
| Jul 7, 2026 | 6.00 | 6.06 | 5.95 | 6.02 | 6.02 | 0.33% | 62,787,502 |
| Jul 6, 2026 | 6.07 | 6.10 | 5.95 | 6.00 | 6.00 | -0.66% | 72,177,330 |
| Jul 3, 2026 | 6.12 | 6.16 | 6.00 | 6.04 | 6.04 | -0.98% | 73,357,838 |
| Jul 2, 2026 | 6.07 | 6.18 | 6.02 | 6.10 | 6.10 | 0.83% | 90,399,302 |
| Jul 1, 2026 | 6.17 | 6.20 | 6.03 | 6.05 | 6.05 | -1.94% | 89,709,705 |
| Jun 30, 2026 | 6.19 | 6.26 | 6.14 | 6.17 | 6.17 | 0.49% | 46,848,870 |
| Jun 29, 2026 | 6.34 | 6.35 | 6.11 | 6.14 | 6.14 | -2.54% | 47,722,404 |
| Jun 26, 2026 | 6.34 | 6.36 | 6.20 | 6.30 | 6.30 | -0.32% | 41,274,694 |
| Jun 25, 2026 | 6.39 | 6.51 | 6.30 | 6.32 | 6.32 | -0.63% | 46,629,977 |
| Jun 24, 2026 | 6.31 | 6.41 | 6.29 | 6.36 | 6.36 | 0.95% | 48,390,550 |
| Jun 23, 2026 | 6.42 | 6.48 | 6.26 | 6.30 | 6.30 | -2.48% | 48,336,907 |
| Jun 22, 2026 | 6.49 | 6.52 | 6.46 | 6.46 | 6.46 | 0.16% | 36,409,209 |
| Jun 19, 2026 | 6.52 | 6.58 | 6.43 | 6.45 | 6.45 | -1.68% | 75,264,740 |
| Jun 18, 2026 | 6.40 | 6.61 | 6.39 | 6.56 | 6.56 | 2.98% | 119,162,000 |
| Jun 17, 2026 | 6.55 | 6.61 | 6.37 | 6.37 | 6.37 | -2.60% | 88,776,720 |
| Jun 16, 2026 | 6.70 | 6.77 | 6.49 | 6.54 | 6.54 | -1.65% | 85,524,310 |
| Jun 15, 2026 | 6.59 | 6.67 | 6.49 | 6.65 | 6.65 | 3.18% | 72,861,080 |
| Jun 12, 2026 | 6.50 | 6.58 | 6.40 | 6.45 | 6.45 | - | 156,928,440 |
| Jun 11, 2026 | 6.30 | 6.51 | 6.29 | 6.45 | 6.45 | 2.63% | 105,145,260 |
| Jun 10, 2026 | 6.28 | 6.34 | 6.26 | 6.28 | 6.28 | 0.08% | 35,826,980 |
| Jun 9, 2026 | 6.39 | 6.43 | 6.28 | 6.28 | 6.28 | -1.80% | 56,699,880 |
| Jun 8, 2026 | 6.31 | 6.43 | 6.24 | 6.39 | 6.39 | -0.08% | 85,093,256 |
| Jun 5, 2026 | 6.40 | 6.49 | 6.21 | 6.40 | 6.40 | -0.08% | 98,158,180 |
| Jun 4, 2026 | 6.32 | 6.43 | 6.24 | 6.40 | 6.40 | 1.43% | 111,316,400 |
| Jun 3, 2026 | 6.40 | 6.43 | 6.30 | 6.31 | 6.31 | -1.25% | 99,007,400 |
| Jun 2, 2026 | 6.24 | 6.41 | 6.20 | 6.39 | 6.39 | 3.40% | 96,378,920 |
| Jun 1, 2026 | 6.35 | 6.40 | 6.18 | 6.18 | 6.18 | -2.06% | 109,586,580 |
| May 26, 2026 | 6.49 | 6.50 | 6.28 | 6.31 | 6.31 | -2.55% | 51,947,360 |
| May 25, 2026 | 6.54 | 6.66 | 6.48 | 6.48 | 6.48 | -0.92% | 58,833,300 |
| May 22, 2026 | 6.19 | 6.56 | 6.07 | 6.54 | 6.54 | 7.93% | 181,530,200 |
| May 21, 2026 | 6.72 | 6.73 | 6.06 | 6.06 | 6.06 | -9.96% | 80,270,520 |
| May 20, 2026 | 6.87 | 6.89 | 6.60 | 6.73 | 6.73 | -1.82% | 180,287,500 |
| May 18, 2026 | 6.86 | 7.08 | 6.63 | 6.85 | 6.85 | -0.07% | 170,593,540 |
| May 15, 2026 | 7.03 | 7.11 | 6.76 | 6.86 | 6.86 | -7.05% | 663,365,800 |
| May 14, 2026 | 7.29 | 7.42 | 7.24 | 7.38 | 7.38 | 1.30% | 64,183,860 |
| May 13, 2026 | 7.10 | 7.30 | 7.10 | 7.28 | 7.28 | 2.90% | 53,409,740 |
| May 12, 2026 | 7.26 | 7.31 | 7.06 | 7.08 | 7.08 | -2.68% | 32,350,720 |
| May 11, 2026 | 7.29 | 7.33 | 7.26 | 7.27 | 7.27 | -0.21% | 24,049,100 |
| May 8, 2026 | 7.44 | 7.44 | 7.28 | 7.29 | 7.29 | -2.08% | 34,369,780 |
| May 7, 2026 | 7.09 | 7.48 | 7.08 | 7.44 | 7.44 | 5.38% | 74,159,200 |
| May 6, 2026 | 7.13 | 7.15 | 7.03 | 7.06 | 7.06 | 0.14% | 63,748,640 |
| May 5, 2026 | 7.03 | 7.13 | 7.00 | 7.05 | 7.05 | 0.64% | 62,447,960 |
| May 4, 2026 | 7.06 | 7.16 | 6.96 | 7.01 | 7.01 | -0.36% | 47,341,700 |
| Apr 30, 2026 | 6.85 | 7.03 | 6.80 | 7.03 | 7.03 | 2.78% | 37,114,820 |