Turkiye Sigorta A.S. TURSG
BIST · Türkei · Finanzen
₺5,45+0,05 (+0,93 %)
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺5,42 | +0,37 % | ₺5,46 | ₺5,62 | ₺5,35 | 46,19M |
| 2026-09-30 | ₺5,40 | -2,35 % | ₺5,56 | ₺5,56 | ₺5,37 | 93,86M |
| 2026-09-29 | ₺5,53 | -2,30 % | ₺5,61 | ₺5,71 | ₺5,52 | 106,97M |
| 2026-09-28 | ₺5,66 | -3,90 % | ₺5,55 | ₺5,76 | ₺5,31 | 292,63M |
| 2026-09-25 | ₺5,89 | -0,67 % | ₺5,95 | ₺6,02 | ₺5,87 | 65,93M |
| 2026-09-24 | ₺5,93 | -1,50 % | ₺6,02 | ₺6,08 | ₺5,89 | 83,63M |
| 2026-09-23 | ₺6,02 | -0,99 % | ₺6,08 | ₺6,12 | ₺5,96 | 93,27M |
| 2026-09-22 | ₺6,08 | -1,62 % | ₺6,15 | ₺6,20 | ₺6,08 | 65,20M |
| 2026-09-21 | ₺6,18 | +0,65 % | ₺6,10 | ₺6,18 | ₺5,93 | 130,18M |
| 2026-09-18 | ₺6,14 | +2,33 % | ₺5,98 | ₺6,14 | ₺5,90 | 86,04M |
| 2026-09-17 | ₺6,00 | +0,33 % | ₺5,90 | ₺6,24 | ₺5,87 | 350,77M |
| 2026-09-16 | ₺5,98 | -1,32 % | ₺6,05 | ₺6,13 | ₺5,78 | 100,93M |
| 2026-09-15 | ₺6,06 | -2,10 % | ₺6,22 | ₺6,24 | ₺6,06 | 38,66M |
| 2026-09-14 | ₺6,19 | +0,16 % | ₺6,14 | ₺6,24 | ₺6,11 | 41,04M |
| 2026-09-11 | ₺6,18 | +0,49 % | ₺6,15 | ₺6,25 | ₺6,12 | 77,91M |
| 2026-09-10 | ₺6,15 | -1,91 % | ₺6,27 | ₺6,30 | ₺6,05 | 98,51M |
| 2026-09-09 | ₺6,27 | +0,48 % | ₺6,26 | ₺6,32 | ₺6,18 | 66,57M |
| 2026-09-08 | ₺6,24 | +1,46 % | ₺6,13 | ₺6,26 | ₺6,10 | 85,60M |
| 2026-09-07 | ₺6,15 | +1,15 % | ₺6,08 | ₺6,15 | ₺6,03 | 50,43M |
| 2026-09-04 | ₺6,08 | +1,33 % | ₺6,02 | ₺6,08 | ₺5,97 | 54,40M |
| 2026-09-03 | ₺6,00 | -0,99 % | ₺6,07 | ₺6,20 | ₺5,97 | 78,95M |
| 2026-09-02 | ₺6,06 | -0,66 % | ₺6,07 | ₺6,16 | ₺5,98 | 66,82M |
| 2026-09-01 | ₺6,10 | +2,18 % | ₺6,02 | ₺6,24 | ₺6,02 | 42,44M |
| 2026-08-31 | ₺5,97 | -4,63 % | ₺6,24 | ₺6,31 | ₺5,97 | 58,27M |
| 2026-08-28 | ₺6,26 | -0,63 % | ₺6,40 | ₺6,40 | ₺6,26 | 44,09M |
| 2026-08-27 | ₺6,30 | +0,96 % | ₺6,23 | ₺6,38 | ₺6,09 | 85,46M |
| 2026-08-26 | ₺6,24 | +1,63 % | ₺6,17 | ₺6,34 | ₺6,15 | 76,77M |
| 2026-08-25 | ₺6,14 | -0,65 % | ₺6,19 | ₺6,20 | ₺6,08 | 60,94M |
| 2026-08-24 | ₺6,18 | -2,37 % | ₺6,37 | ₺6,41 | ₺6,15 | 120,40M |
| 2026-08-21 | ₺6,33 | +0,16 % | ₺6,32 | ₺6,37 | ₺6,29 | 45,12M |
| 2026-08-20 | ₺6,32 | -0,32 % | ₺6,34 | ₺6,41 | ₺6,31 | 57,97M |
| 2026-08-19 | ₺6,34 | +2,59 % | ₺6,17 | ₺6,36 | ₺6,15 | 73,02M |
| 2026-08-18 | ₺6,18 | -0,48 % | ₺6,20 | ₺6,24 | ₺6,15 | 45,19M |
| 2026-08-17 | ₺6,21 | -1,11 % | ₺6,29 | ₺6,31 | ₺6,21 | 50,32M |
| 2026-08-14 | ₺6,28 | +0,96 % | ₺6,22 | ₺6,33 | ₺6,22 | 41,34M |
| 2026-08-13 | ₺6,22 | -1,43 % | ₺6,31 | ₺6,36 | ₺6,20 | 59,27M |
| 2026-08-12 | ₺6,31 | +0,64 % | ₺6,27 | ₺6,36 | ₺6,23 | 60,76M |
| 2026-08-11 | ₺6,27 | -0,63 % | ₺6,29 | ₺6,31 | ₺6,19 | 56,90M |
| 2026-08-10 | ₺6,31 | +0,32 % | ₺6,30 | ₺6,42 | ₺6,28 | 62,69M |
| 2026-08-07 | ₺6,29 | +1,45 % | ₺6,24 | ₺6,35 | ₺6,17 | 64,98M |
| 2026-08-06 | ₺6,20 | -0,16 % | ₺6,23 | ₺6,32 | ₺6,15 | 45,08M |
| 2026-08-05 | ₺6,21 | -0,64 % | ₺6,26 | ₺6,28 | ₺6,15 | 56,92M |
| 2026-08-04 | ₺6,25 | -0,79 % | ₺6,31 | ₺6,35 | ₺6,20 | 82,76M |
| 2026-08-03 | ₺6,30 | +0,16 % | ₺6,30 | ₺6,40 | ₺6,15 | 67,28M |
| 2026-07-31 | ₺6,29 | +0,32 % | ₺6,29 | ₺6,35 | ₺6,17 | 42,26M |
| 2026-07-30 | ₺6,27 | +0,32 % | ₺6,25 | ₺6,38 | ₺6,22 | 35,52M |
| 2026-07-29 | ₺6,25 | -1,42 % | ₺6,34 | ₺6,38 | ₺6,19 | 42,15M |
| 2026-07-28 | ₺6,34 | -1,71 % | ₺6,45 | ₺6,47 | ₺6,29 | 40,73M |
| 2026-07-27 | ₺6,45 | -2,57 % | ₺6,67 | ₺6,69 | ₺6,39 | 43,66M |
| 2026-07-24 | ₺6,62 | -0,75 % | ₺6,67 | ₺6,71 | ₺6,56 | 39,12M |
| 2026-07-23 | ₺6,67 | -2,20 % | ₺6,82 | ₺6,89 | ₺6,65 | 60,88M |
| 2026-07-22 | ₺6,82 | +0,44 % | ₺6,79 | ₺6,88 | ₺6,62 | 86,76M |
| 2026-07-21 | ₺6,79 | +2,11 % | ₺6,80 | ₺7,00 | ₺6,62 | 222,86M |
| 2026-07-20 | ₺6,65 | +1,37 % | ₺6,58 | ₺6,75 | ₺6,50 | 92,11M |
| 2026-07-17 | ₺6,56 | -1,35 % | ₺6,65 | ₺6,67 | ₺6,53 | 41,28M |
| 2026-07-16 | ₺6,65 | -0,15 % | ₺6,73 | ₺6,73 | ₺6,56 | 50,96M |
| 2026-07-14 | ₺6,66 | +4,72 % | ₺6,40 | ₺6,70 | ₺6,34 | 131,90M |
| 2026-07-13 | ₺6,36 | +0,16 % | ₺6,35 | ₺6,50 | ₺6,24 | 68,60M |
| 2026-07-10 | ₺6,35 | +2,25 % | ₺6,21 | ₺6,38 | ₺6,19 | 58,91M |
| 2026-07-09 | ₺6,21 | +1,80 % | ₺6,24 | ₺6,24 | ₺6,13 | 53,63M |
| 2026-07-08 | ₺6,10 | +1,33 % | ₺6,02 | ₺6,23 | ₺6,00 | 131,75M |
| 2026-07-07 | ₺6,02 | +0,33 % | ₺6,00 | ₺6,06 | ₺5,95 | 62,79M |
| 2026-07-06 | ₺6,00 | -0,66 % | ₺6,07 | ₺6,10 | ₺5,95 | 72,18M |
| 2026-07-03 | ₺6,04 | -0,98 % | ₺6,12 | ₺6,16 | ₺6,00 | 73,36M |
| 2026-07-02 | ₺6,10 | +0,83 % | ₺6,07 | ₺6,18 | ₺6,02 | 90,40M |
| 2026-07-01 | ₺6,05 | -1,94 % | ₺6,17 | ₺6,20 | ₺6,03 | 89,71M |
| 2026-06-30 | ₺6,17 | +0,49 % | ₺6,19 | ₺6,26 | ₺6,14 | 46,85M |
| 2026-06-29 | ₺6,14 | -2,54 % | ₺6,34 | ₺6,35 | ₺6,11 | 47,72M |
| 2026-06-26 | ₺6,30 | -0,32 % | ₺6,34 | ₺6,36 | ₺6,20 | 41,27M |
| 2026-06-25 | ₺6,32 | -0,63 % | ₺6,39 | ₺6,51 | ₺6,30 | 46,63M |
| 2026-06-24 | ₺6,36 | +0,95 % | ₺6,31 | ₺6,41 | ₺6,29 | 48,39M |
| 2026-06-23 | ₺6,30 | -2,48 % | ₺6,42 | ₺6,48 | ₺6,26 | 48,34M |
| 2026-06-22 | ₺6,46 | +0,16 % | ₺6,49 | ₺6,52 | ₺6,46 | 36,41M |
| 2026-06-19 | ₺6,45 | -1,68 % | ₺6,52 | ₺6,58 | ₺6,43 | 75,26M |
| 2026-06-18 | ₺6,56 | +2,98 % | ₺6,40 | ₺6,61 | ₺6,39 | 119,16M |
| 2026-06-17 | ₺6,37 | -2,60 % | ₺6,55 | ₺6,61 | ₺6,37 | 88,78M |
| 2026-06-16 | ₺6,54 | -1,65 % | ₺6,70 | ₺6,77 | ₺6,49 | 85,52M |
| 2026-06-15 | ₺6,65 | +3,18 % | ₺6,59 | ₺6,67 | ₺6,49 | 72,86M |
| 2026-06-12 | ₺6,45 | 0,00 % | ₺6,50 | ₺6,57 | ₺6,39 | 156,93M |
| 2026-06-11 | ₺6,45 | +2,63 % | ₺6,30 | ₺6,51 | ₺6,29 | 105,15M |
| 2026-06-10 | ₺6,28 | +0,08 % | ₺6,28 | ₺6,34 | ₺6,26 | 35,83M |
| 2026-06-09 | ₺6,28 | -1,80 % | ₺6,39 | ₺6,43 | ₺6,28 | 56,70M |
| 2026-06-08 | ₺6,39 | -0,08 % | ₺6,30 | ₺6,43 | ₺6,24 | 85,09M |
| 2026-06-05 | ₺6,39 | -0,08 % | ₺6,39 | ₺6,49 | ₺6,21 | 98,16M |
| 2026-06-04 | ₺6,40 | +1,43 % | ₺6,32 | ₺6,43 | ₺6,24 | 111,32M |
| 2026-06-03 | ₺6,31 | -1,25 % | ₺6,40 | ₺6,43 | ₺6,30 | 99,01M |
| 2026-06-02 | ₺6,39 | +3,40 % | ₺6,24 | ₺6,41 | ₺6,20 | 96,38M |
| 2026-06-01 | ₺6,18 | -2,06 % | ₺6,35 | ₺6,40 | ₺6,18 | 109,59M |
| 2026-05-29 | ₺6,31 | 0,00 % | ₺6,31 | ₺6,31 | ₺6,31 | 0 |
| 2026-05-28 | ₺6,31 | 0,00 % | ₺6,31 | ₺6,31 | ₺6,31 | 0 |