Turkiye Sigorta A.S. TURSG
BIST · Türkiye · Finans
₺5,43+0,03 (+%0,56)
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |