Turkiye Sigorta A.S. TURSG
BIST · Türkiye · Finance
₺5.400.00 (0.00%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺5.40 | 0.00% | ₺5.46 | ₺5.62 | ₺5.35 | 37.47M |
| 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 |