Türkiye Sigorta A.S. (IST:TURSG)
Turkey · Delayed Price · Currency is TRY 3.290
+0.030 (0.92%)
Nov 13, 2026, 6:09 PM GMT+3
Türkiye Sigorta A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.26 | 3.36 | 3.23 | 3.29 | 3.29 | 0.92% | 243,232,839 |
| Nov 12, 2026 | 3.23 | 3.32 | 3.23 | 3.26 | 3.26 | 0.93% | 245,312,513 |
| Nov 11, 2026 | 3.37 | 3.39 | 3.20 | 3.23 | 3.23 | -4.15% | 248,683,475 |
| Nov 10, 2026 | 3.52 | 3.52 | 3.35 | 3.37 | 3.37 | -2.60% | 187,427,145 |
| Nov 9, 2026 | 3.34 | 3.46 | 3.32 | 3.46 | 3.46 | 3.28% | 165,534,678 |
| Nov 6, 2026 | 3.48 | 3.50 | 3.22 | 3.35 | 3.35 | -5.10% | 149,001,065 |
| Nov 5, 2026 | 3.52 | 3.69 | 3.42 | 3.53 | 3.53 | -0.56% | 265,608,881 |
| Nov 4, 2026 | 3.51 | 3.68 | 3.47 | 3.55 | 3.55 | 2.90% | 125,641,043 |
| Nov 3, 2026 | 3.36 | 3.52 | 3.30 | 3.45 | 3.45 | 4.23% | 101,061,155 |
| Nov 2, 2026 | 3.25 | 3.44 | 3.02 | 3.31 | 3.31 | 0.61% | 209,174,170 |
| Oct 30, 2026 | 3.05 | 3.37 | 3.02 | 3.29 | 3.29 | 7.17% | 547,553,349 |
| Oct 28, 2026 | 3.15 | 3.24 | 3.07 | 3.07 | 3.07 | -9.97% | 118,668,009 |
| Oct 27, 2026 | 3.66 | 3.68 | 3.41 | 3.41 | 3.41 | -9.79% | 206,861,076 |
| Oct 26, 2026 | 4.10 | 4.12 | 3.78 | 3.78 | 3.78 | -9.35% | 109,925,113 |
| 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 |