Türkiye Sigorta A.S. (IST:TURSG)
Turkey · Delayed Price · Currency is TRY 5.46
+0.06 (1.11%)
Oct 2, 2026, 6:08 PM GMT+3
Türkiye Sigorta A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 6.22 | 6.33 | 6.22 | 6.28 | 6.13 | 0.96% | 41,338,689 |
| Aug 13, 2026 | 6.31 | 6.36 | 6.20 | 6.22 | 6.07 | -1.43% | 59,268,932 |
| Aug 12, 2026 | 6.27 | 6.36 | 6.23 | 6.31 | 6.16 | 0.64% | 60,756,384 |
| Aug 11, 2026 | 6.29 | 6.31 | 6.19 | 6.27 | 6.12 | -0.63% | 56,898,829 |
| Aug 10, 2026 | 6.30 | 6.42 | 6.28 | 6.31 | 6.16 | 0.32% | 62,694,885 |
| Aug 7, 2026 | 6.24 | 6.35 | 6.17 | 6.29 | 6.14 | 1.45% | 64,978,560 |
| Aug 6, 2026 | 6.23 | 6.32 | 6.15 | 6.20 | 6.05 | -0.16% | 45,075,927 |
| Aug 5, 2026 | 6.26 | 6.28 | 6.15 | 6.21 | 6.06 | -0.64% | 56,918,963 |
| Aug 4, 2026 | 6.31 | 6.35 | 6.20 | 6.25 | 6.10 | -0.79% | 82,764,030 |
| Aug 3, 2026 | 6.30 | 6.40 | 6.15 | 6.30 | 6.15 | 0.16% | 67,281,868 |
| Jul 31, 2026 | 6.29 | 6.35 | 6.17 | 6.29 | 6.14 | 0.32% | 42,263,207 |
| Jul 30, 2026 | 6.25 | 6.38 | 6.22 | 6.27 | 6.12 | 0.32% | 35,516,951 |
| Jul 29, 2026 | 6.34 | 6.38 | 6.19 | 6.25 | 6.10 | -1.42% | 42,154,572 |
| Jul 28, 2026 | 6.45 | 6.47 | 6.29 | 6.34 | 6.19 | -1.71% | 40,731,876 |
| Jul 27, 2026 | 6.67 | 6.69 | 6.39 | 6.45 | 6.29 | -2.57% | 43,658,536 |