TURSG
TÜRKİYE SİGORTA A.Ş. (TURSG)
5.520
₺
+0.320 (%+6.15)
TURSG: TÜRKİYE SİGORTA A.Ş. Arşiv
TÜRKİYE SİGORTA A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 4,6184
KAPANIŞ 4,6123
En Düşük
DÜŞÜK 3,5846
En Yüksek
YÜKSEK 6,9147
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 4,2656 | 4,4162 | 3,943 | 4,0577 |
| 02.01.2025 | 4,0577 | 4,1103 | 3,8044 | 3,8355 |
| 05.01.2025 | 3,8355 | 3,9311 | 3,8187 | 3,8187 |
| 06.01.2025 | 3,8259 | 3,8593 | 3,7805 | 3,8211 |
| 07.01.2025 | 3,8211 | 3,8379 | 3,7327 | 3,7327 |
| 08.01.2025 | 3,7471 | 3,9239 | 3,7471 | 3,8713 |
| 09.01.2025 | 3,8737 | 3,9669 | 3,8713 | 3,8761 |
| 12.01.2025 | 3,8761 | 3,9143 | 3,7757 | 3,8833 |
| 13.01.2025 | 3,8785 | 3,9549 | 3,8355 | 3,8427 |
| 14.01.2025 | 3,8641 | 3,8833 | 3,759 | 3,7924 |
| 15.01.2025 | 3,8259 | 4,0028 | 3,7686 | 3,9549 |
| 16.01.2025 | 3,9549 | 4,1581 | 3,9335 | 4,1437 |
| 19.01.2025 | 4,1581 | 4,2489 | 4,1079 | 4,1844 |
| 20.01.2025 | 4,1772 | 4,2035 | 4,0529 | 4,0792 |
| 21.01.2025 | 4,0864 | 4,1079 | 4,0147 | 4,0625 |
| 22.01.2025 | 4,0673 | 4,115 | 3,9741 | 4,0195 |
| 23.01.2025 | 4,0386 | 4,084 | 3,9812 | 4,029 |
| 26.01.2025 | 4,029 | 4,0792 | 4,0028 | 4,0266 |
| 27.01.2025 | 4,0625 | 4,1557 | 4,0314 | 4,1342 |
| 28.01.2025 | 4,17 | 4,2298 | 4,115 | 4,1748 |
| 29.01.2025 | 4,127 | 4,2895 | 4,0984 | 4,2775 |
| 30.01.2025 | 4,2895 | 4,3206 | 4,1844 | 4,2871 |
| 02.02.2025 | 4,2871 | 4,3015 | 4,1007 | 4,225 |
| 03.02.2025 | 4,225 | 4,3612 | 4,213 | 4,2967 |
| 04.02.2025 | 4,3134 | 4,3301 | 4,127 | 4,2298 |
| 05.02.2025 | 4,2369 | 4,2847 | 4,2106 | 4,2202 |
| 06.02.2025 | 4,2465 | 4,3278 | 4,2298 | 4,2369 |
| 09.02.2025 | 4,2704 | 4,4066 | 4,2346 | 4,3062 |
| 10.02.2025 | 4,3062 | 4,3541 | 4,2728 | 4,311 |
| 11.02.2025 | 4,311 | 4,3517 | 4,1844 | 4,2226 |
| 12.02.2025 | 4,2346 | 4,3015 | 4,1844 | 4,2919 |
| 13.02.2025 | 4,2919 | 4,3015 | 4,2059 | 4,2059 |
| 16.02.2025 | 4,2178 | 4,2298 | 4,084 | 4,1461 |
| 17.02.2025 | 4,1246 | 4,1772 | 4,0984 | 4,1461 |
| 18.02.2025 | 4,1461 | 4,1963 | 4,1103 | 4,1174 |
| 19.02.2025 | 4,115 | 4,213 | 4,1103 | 4,1892 |
| 20.02.2025 | 4,2298 | 4,2298 | 4,084 | 4,115 |
| 23.02.2025 | 4,1557 | 4,1629 | 4,0984 | 4,1055 |
| 24.02.2025 | 4,1079 | 4,1437 | 3,9478 | 3,9669 |
| 25.02.2025 | 3,998 | 4,0505 | 3,9502 | 4,0028 |
| 26.02.2025 | 4,0028 | 4,0195 | 3,9478 | 3,9812 |
| 27.02.2025 | 3,9717 | 3,986 | 3,8235 | 3,888 |
| 02.03.2025 | 3,9096 | 3,9406 | 3,8522 | 3,8593 |
| 03.03.2025 | 3,8641 | 3,9741 | 3,8641 | 3,9502 |
| 04.03.2025 | 4,0028 | 4,0219 | 3,9406 | 3,9645 |
| 05.03.2025 | 3,9693 | 3,9908 | 3,9191 | 3,9525 |
| 06.03.2025 | 3,9741 | 4,1103 | 3,7877 | 4,0625 |
| 09.03.2025 | 4,0625 | 4,096 | 3,9812 | 4,0242 |
| 10.03.2025 | 4,0242 | 4,0314 | 3,9549 | 3,9932 |
| 11.03.2025 | 4,0099 | 4,029 | 3,9525 | 3,998 |
| 12.03.2025 | 4,0147 | 4,3349 | 4,0099 | 4,2871 |
| 13.03.2025 | 4,2895 | 4,4377 | 4,268 | 4,2943 |
| 16.03.2025 | 4,3062 | 4,3349 | 4,2513 | 4,2871 |
| 17.03.2025 | 4,2871 | 4,3636 | 4,2106 | 4,311 |
| 18.03.2025 | 3,9502 | 4,1437 | 3,8809 | 3,8809 |
| 19.03.2025 | 3,8689 | 4,0864 | 3,845 | 4,0147 |
| 20.03.2025 | 4,0386 | 4,0601 | 3,6132 | 3,7518 |
| 23.03.2025 | 3,7518 | 4,0625 | 3,7518 | 3,9525 |
| 24.03.2025 | 4,0601 | 4,2967 | 4,0052 | 4,225 |
| 25.03.2025 | 4,1724 | 4,2823 | 4,1605 | 4,2298 |
| 26.03.2025 | 4,311 | 4,4711 | 4,2823 | 4,3062 |
| 27.03.2025 | 4,3301 | 4,4042 | 4,182 | 4,3206 |
| 01.04.2025 | 4,3206 | 4,3851 | 4,2871 | 4,3373 |
| 02.04.2025 | 4,3015 | 4,397 | 4,2943 | 4,3325 |
| 03.04.2025 | 4,3325 | 4,3493 | 4,1915 | 4,2609 |
| 06.04.2025 | 4,1987 | 4,2943 | 4,0816 | 4,1915 |
| 07.04.2025 | 4,2298 | 4,2775 | 4,1509 | 4,1844 |
| 08.04.2025 | 4,1844 | 4,2202 | 4,0625 | 4,0649 |
| 09.04.2025 | 4,2011 | 4,2609 | 4,1437 | 4,1485 |
| 10.04.2025 | 4,1509 | 4,397 | 4,1509 | 4,3373 |
| 13.04.2025 | 4,3588 | 4,5166 | 4,2775 | 4,4448 |
| 14.04.2025 | 4,4974 | 4,7316 | 4,495 | 4,6814 |
| 15.04.2025 | 4,7173 | 4,7364 | 4,4926 | 4,495 |
| 16.04.2025 | 4,5739 | 4,7077 | 4,5022 | 4,5906 |
| 17.04.2025 | 4,5954 | 4,6551 | 4,5404 | 4,5595 |
| 20.04.2025 | 4,5835 | 4,6862 | 4,5022 | 4,5595 |
| 21.04.2025 | 4,636 | 4,6934 | 4,4042 | 4,4066 |
| 23.04.2025 | 4,4162 | 4,55 | 4,1963 | 4,311 |
| 24.04.2025 | 4,3254 | 4,3493 | 4,2346 | 4,2369 |
| 27.04.2025 | 4,2489 | 4,2847 | 4,1222 | 4,1222 |
| 28.04.2025 | 4,1222 | 4,1963 | 4,084 | 4,1557 |
| 29.04.2025 | 4,1581 | 4,213 | 4,1079 | 4,1892 |
| 01.05.2025 | 4,2059 | 4,2967 | 4,1294 | 4,1844 |
| 04.05.2025 | 4,1844 | 4,2847 | 4,1557 | 4,1605 |
| 05.05.2025 | 4,1653 | 4,2417 | 4,1605 | 4,1629 |
| 06.05.2025 | 4,182 | 4,2011 | 4,0147 | 4,0266 |
| 07.05.2025 | 4,0625 | 4,1246 | 4,029 | 4,096 |
| 08.05.2025 | 4,1055 | 4,1772 | 4,0577 | 4,1294 |
| 11.05.2025 | 4,1533 | 4,2011 | 4,1413 | 4,17 |
| 12.05.2025 | 4,1676 | 4,1676 | 4,1294 | 4,1342 |
| 13.05.2025 | 4,1342 | 4,1748 | 4,1127 | 4,1294 |
| 14.05.2025 | 4,1342 | 4,1844 | 4,1294 | 4,1461 |
| 15.05.2025 | 4,1653 | 4,2059 | 4,1461 | 4,1629 |
| 19.05.2025 | 4,1939 | 4,2274 | 4,1629 | 4,2035 |
| 20.05.2025 | 4,2035 | 4,2274 | 4,1557 | 4,1629 |
| 21.05.2025 | 4,182 | 4,2202 | 4,0529 | 4,0984 |
| 22.05.2025 | 4,0984 | 4,115 | 4,0075 | 4,0075 |
| 25.05.2025 | 4,0386 | 4,0481 | 3,8928 | 3,8928 |
| 26.05.2025 | 3,8593 | 3,9263 | 3,7614 | 3,7614 |
| 27.05.2025 | 3,7805 | 3,9525 | 3,7734 | 3,8713 |
| 28.05.2025 | 3,8976 | 4,0242 | 3,8976 | 3,9525 |
| 29.05.2025 | 3,9406 | 4,0028 | 3,8904 | 3,943 |
| 01.06.2025 | 3,9406 | 3,9645 | 3,845 | 3,8928 |
| 02.06.2025 | 3,8952 | 3,9502 | 3,8546 | 3,8665 |
| 03.06.2025 | 3,857 | 4,0386 | 3,857 | 3,9765 |
| 04.06.2025 | 3,9765 | 4,0386 | 3,9765 | 3,9908 |
| 09.06.2025 | 4,0099 | 4,0673 | 3,8904 | 3,9048 |
| 10.06.2025 | 3,9048 | 3,9335 | 3,7757 | 3,7757 |
| 11.06.2025 | 3,7757 | 3,8331 | 3,6658 | 3,7996 |
| 12.06.2025 | 3,6467 | 3,7279 | 3,5846 | 3,6945 |
| 15.06.2025 | 3,6945 | 3,8856 | 3,6706 | 3,7996 |
| 16.06.2025 | 3,8044 | 3,8665 | 3,7566 | 3,7948 |
| 17.06.2025 | 3,7948 | 3,9669 | 3,7566 | 3,943 |
| 18.06.2025 | 3,943 | 4,0147 | 3,7566 | 3,7614 |
| 19.06.2025 | 3,8713 | 3,8713 | 3,7423 | 3,7948 |
| 22.06.2025 | 3,7279 | 3,8044 | 3,704 | 3,7614 |
| 23.06.2025 | 3,8331 | 3,9335 | 3,8331 | 3,8952 |
| 24.06.2025 | 3,9096 | 3,9287 | 3,8092 | 3,9 |
| 25.06.2025 | 3,9 | 3,9621 | 3,8809 | 3,8904 |
| 26.06.2025 | 3,8856 | 3,9191 | 3,8379 | 3,8856 |
| 29.06.2025 | 3,9096 | 4,0147 | 3,8427 | 3,9908 |
| 30.06.2025 | 4,0099 | 4,0625 | 3,9669 | 4,0147 |
| 01.07.2025 | 4,0242 | 4,0721 | 3,9812 | 4,0242 |
| 02.07.2025 | 4,0481 | 4,0673 | 3,9765 | 3,9765 |
| 03.07.2025 | 3,986 | 4,0625 | 3,9478 | 4,0099 |
| 06.07.2025 | 3,9717 | 3,9765 | 3,8904 | 3,8952 |
| 07.07.2025 | 3,9 | 3,943 | 3,8379 | 3,8379 |
| 08.07.2025 | 3,8379 | 4,0721 | 3,8331 | 4,0147 |
| 09.07.2025 | 4,0052 | 4,0721 | 3,9765 | 3,9908 |
| 10.07.2025 | 4,0147 | 4,0481 | 3,9765 | 4,0052 |
| 13.07.2025 | 4,0052 | 4,1294 | 4,0052 | 4,1007 |
| 15.07.2025 | 4,1342 | 4,1963 | 4,029 | 4,1055 |
| 16.07.2025 | 4,1437 | 4,2871 | 4,1342 | 4,268 |
| 17.07.2025 | 4,2775 | 4,2919 | 4,2298 | 4,2489 |
| 20.07.2025 | 4,3445 | 4,6599 | 4,3445 | 4,4926 |
| 21.07.2025 | 4,5022 | 4,6981 | 4,5022 | 4,5691 |
| 22.07.2025 | 4,5882 | 4,6217 | 4,464 | 4,5213 |
| 23.07.2025 | 4,5404 | 4,6026 | 4,507 | 4,5356 |
| 24.07.2025 | 4,5356 | 4,6599 | 4,5261 | 4,5548 |
| 27.07.2025 | 4,6312 | 4,6838 | 4,5309 | 4,5835 |
| 28.07.2025 | 4,5978 | 4,6073 | 4,507 | 4,5643 |
| 29.07.2025 | 4,5691 | 4,6791 | 4,5356 | 4,5978 |
| 30.07.2025 | 4,6073 | 4,7555 | 4,5882 | 4,7268 |
| 31.07.2025 | 4,7268 | 4,9945 | 4,7268 | 4,9419 |
| 03.08.2025 | 5,0136 | 5,1139 | 4,8654 | 4,8941 |
| 04.08.2025 | 4,9085 | 4,9993 | 4,9037 | 4,9324 |
| 05.08.2025 | 4,961 | 5,0088 | 4,8463 | 4,8654 |
| 06.08.2025 | 4,9228 | 5,004 | 4,875 | 4,9849 |
| 07.08.2025 | 4,9897 | 5,0184 | 4,9276 | 5,004 |
| 10.08.2025 | 5,004 | 5,1139 | 4,8893 | 4,8941 |
| 11.08.2025 | 4,8941 | 4,9132 | 4,7507 | 4,7603 |
| 12.08.2025 | 4,7651 | 4,8129 | 4,7412 | 4,7555 |
| 13.08.2025 | 4,7555 | 4,7842 | 4,5548 | 4,5787 |
| 14.08.2025 | 4,5787 | 4,6073 | 4,5166 | 4,55 |
| 17.08.2025 | 4,5643 | 4,7173 | 4,5643 | 4,6695 |
| 18.08.2025 | 4,6695 | 4,7029 | 4,6121 | 4,6504 |
| 19.08.2025 | 4,6504 | 4,875 | 4,6408 | 4,8606 |
| 20.08.2025 | 4,8845 | 4,9228 | 4,8368 | 4,8558 |
| 21.08.2025 | 4,8702 | 4,875 | 4,7316 | 4,7603 |
| 24.08.2025 | 4,8272 | 4,8416 | 4,7507 | 4,7603 |
| 25.08.2025 | 4,7651 | 4,7889 | 4,7125 | 4,7316 |
| 26.08.2025 | 4,7412 | 4,7603 | 4,6026 | 4,6456 |
| 27.08.2025 | 4,6358 | 4,7041 | 4,6309 | 4,7041 |
| 28.08.2025 | 4,7041 | 4,8798 | 4,6846 | 4,8798 |
| 31.08.2025 | 4,8749 | 4,8749 | 4,6407 | 4,6602 |
| 01.09.2025 | 4,6602 | 4,6944 | 4,4309 | 4,465 |
| 02.09.2025 | 4,4797 | 4,5968 | 4,4016 | 4,5724 |
| 03.09.2025 | 4,5821 | 4,67 | 4,5285 | 4,548 |
| 04.09.2025 | 4,548 | 4,5919 | 4,4992 | 4,5187 |
| 07.09.2025 | 4,4504 | 4,465 | 4,3235 | 4,3333 |
| 08.09.2025 | 4,3333 | 4,4065 | 4,2357 | 4,2601 |
| 09.09.2025 | 4,265 | 4,2991 | 4,221 | 4,2601 |
| 10.09.2025 | 4,265 | 4,4309 | 4,265 | 4,304 |
| 11.09.2025 | 4,304 | 4,3674 | 4,265 | 4,3138 |
| 14.09.2025 | 4,3138 | 4,6212 | 4,2552 | 4,6163 |
| 15.09.2025 | 4,6358 | 4,6651 | 4,5626 | 4,5919 |
| 16.09.2025 | 4,5919 | 4,5968 | 4,465 | 4,4699 |
| 17.09.2025 | 4,4894 | 4,5821 | 4,4797 | 4,5236 |
| 18.09.2025 | 4,5236 | 4,5431 | 4,4065 | 4,4065 |
| 21.09.2025 | 4,4699 | 4,7041 | 4,4699 | 4,6553 |
| 22.09.2025 | 4,6358 | 4,6797 | 4,5236 | 4,5285 |
| 23.09.2025 | 4,5382 | 4,6358 | 4,4406 | 4,5968 |
| 24.09.2025 | 4,6017 | 4,6261 | 4,5187 | 4,5675 |
| 25.09.2025 | 4,5675 | 4,5724 | 4,5089 | 4,5187 |
| 28.09.2025 | 4,5187 | 4,5626 | 4,4504 | 4,465 |
| 29.09.2025 | 4,4699 | 4,5333 | 4,4113 | 4,5285 |
| 30.09.2025 | 4,5285 | 4,5529 | 4,4601 | 4,5236 |
| 01.10.2025 | 4,5333 | 4,5431 | 4,426 | 4,4699 |
| 02.10.2025 | 4,4894 | 4,7529 | 4,4553 | 4,5431 |
| 05.10.2025 | 4,5577 | 4,6065 | 4,4162 | 4,426 |
| 06.10.2025 | 4,426 | 4,5626 | 4,3869 | 4,5431 |
| 07.10.2025 | 4,5431 | 4,8798 | 4,5382 | 4,5431 |
| 08.10.2025 | 4,587 | 4,6114 | 4,4992 | 4,5529 |
| 09.10.2025 | 4,5577 | 4,67 | 4,5431 | 4,6505 |
| 12.10.2025 | 4,5968 | 4,6993 | 4,5577 | 4,6261 |
| 13.10.2025 | 4,6261 | 4,6553 | 4,4894 | 4,4894 |
| 14.10.2025 | 4,5236 | 4,6651 | 4,5138 | 4,6505 |
| 15.10.2025 | 4,6456 | 4,6602 | 4,5041 | 4,5333 |
| 16.10.2025 | 4,5431 | 4,5577 | 4,3918 | 4,4748 |
| 19.10.2025 | 4,6407 | 4,8749 | 4,587 | 4,8554 |
| 20.10.2025 | 4,9286 | 5,3385 | 4,7773 | 5,2312 |
| 21.10.2025 | 5,2897 | 5,5581 | 5,2897 | 5,4751 |
| 22.10.2025 | 5,4947 | 5,8021 | 5,4947 | 5,6118 |
| 23.10.2025 | 5,6703 | 5,7972 | 5,5435 | 5,6752 |
| 26.10.2025 | 5,7094 | 5,9192 | 5,6167 | 5,8558 |
| 27.10.2025 | 5,8948 | 6,051 | 5,7972 | 5,9778 |
| 29.10.2025 | 6,0266 | 6,2852 | 6,0266 | 6,129 |
| 30.10.2025 | 6,1388 | 6,2462 | 5,9192 | 6,0266 |
| 02.11.2025 | 6,0705 | 6,6268 | 6,0266 | 6,6268 |
| 03.11.2025 | 6,6268 | 6,8513 | 6,3779 | 6,4413 |
| 04.11.2025 | 6,6121 | 6,6756 | 6,251 | 6,3633 |
| 05.11.2025 | 6,3681 | 6,4072 | 6,1242 | 6,1486 |
| 06.11.2025 | 6,1632 | 6,5389 | 6,1583 | 6,4413 |
| 09.11.2025 | 6,5292 | 6,9147 | 6,373 | 6,617 |
| 10.11.2025 | 6,6268 | 6,6805 | 6,2998 | 6,4365 |
| 11.11.2025 | 6,4706 | 6,5487 | 6,2218 | 6,3438 |
| 12.11.2025 | 6,3584 | 6,4169 | 6,1583 | 6,1974 |
| 13.11.2025 | 6,1974 | 6,334 | 6,1876 | 6,2657 |
| 16.11.2025 | 6,2754 | 6,4218 | 6,1583 | 6,3096 |
| 17.11.2025 | 6,2998 | 6,4218 | 6,2218 | 6,2364 |
| 18.11.2025 | 6,2657 | 6,3535 | 6,1778 | 6,2462 |
| 19.11.2025 | 6,2608 | 6,2852 | 6,0998 | 6,1583 |
| 20.11.2025 | 6,1339 | 6,1486 | 5,9631 | 6,0412 |
| 23.11.2025 | 5,9924 | 6,1388 | 5,9631 | 6,0705 |
| 24.11.2025 | 6,0851 | 6,1046 | 5,885 | 5,9534 |
| 25.11.2025 | 5,9534 | 5,9826 | 5,8119 | 5,8558 |
| 26.11.2025 | 5,8753 | 6,1876 | 5,8753 | 5,9436 |
| 27.11.2025 | 5,9338 | 5,9485 | 5,7923 | 5,9143 |
| 30.11.2025 | 5,929 | 5,9826 | 5,8411 | 5,8802 |
| 01.12.2025 | 5,8704 | 5,8948 | 5,6996 | 5,7045 |
| 02.12.2025 | 5,7143 | 5,7631 | 5,6264 | 5,6899 |
| 03.12.2025 | 5,7094 | 5,7972 | 5,6899 | 5,7143 |
| 04.12.2025 | 5,7289 | 5,8802 | 5,6459 | 5,846 |
| 07.12.2025 | 5,8997 | 6,0266 | 5,8655 | 5,9534 |
| 08.12.2025 | 5,9778 | 6,0168 | 5,9192 | 6,0022 |
| 09.12.2025 | 5,9973 | 6,0022 | 5,8314 | 5,8606 |
| 10.12.2025 | 5,8704 | 5,8753 | 5,7533 | 5,7679 |
| 11.12.2025 | 5,7777 | 5,8802 | 5,7777 | 5,8753 |
| 14.12.2025 | 5,8802 | 5,8948 | 5,8363 | 5,8509 |
| 15.12.2025 | 5,8606 | 6,3438 | 5,8216 | 6,2462 |
| 16.12.2025 | 6,2803 | 6,2852 | 5,9387 | 5,9436 |
| 17.12.2025 | 5,9582 | 6,1632 | 5,9387 | 6,0754 |
| 18.12.2025 | 6,0949 | 6,1583 | 5,9631 | 6,1095 |
| 21.12.2025 | 6,1339 | 6,3047 | 6,051 | 6,2071 |
| 22.12.2025 | 6,212 | 6,2657 | 6,1046 | 6,1486 |
| 23.12.2025 | 6,1681 | 6,2022 | 6,0022 | 6,0949 |
| 24.12.2025 | 6,1193 | 6,1583 | 6,007 | 6,007 |
| 25.12.2025 | 6,0607 | 6,0949 | 5,9241 | 6,0949 |
| 28.12.2025 | 6,1388 | 6,1486 | 5,885 | 5,885 |
| 29.12.2025 | 5,8558 | 5,8997 | 5,2995 | 5,3824 |
| 30.12.2025 | 5,4019 | 5,7875 | 5,3531 | 5,7631 |