TURSG
TÜRKİYE SİGORTA A.Ş.
16:13:58
6.49 ₺
-0.070 (%-1.07)
Önceki Kapanış: 6.56·
Volatilite: 1.830
Düşük₺6.46
Yüksek₺6.58
Piyasa Verileri
Spot Piyasa
A:6.49
S:6.5
Önceki haftaya göre (WoW)
+0.70%
Önceki aya göre (MoM)
+2.85%
Yılbaşından bugüne (YTD)
+9.91%
Önceki yıla göre (YoY)
+60.64%
TURSG: TÜRKİYE SİGORTA A.Ş. Arşiv
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,7322
KAPANIŞ 4,7259
En Düşük
DÜŞÜK 3,6729
En Yüksek
YÜKSEK 7,085
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 4,3707 | 4,525 | 4,0401 | 4,1577 |
| 02.01.2025 | 4,1577 | 4,2115 | 3,8981 | 3,93 |
| 05.01.2025 | 3,93 | 4,0279 | 3,9128 | 3,9128 |
| 06.01.2025 | 3,9202 | 3,9544 | 3,8736 | 3,9153 |
| 07.01.2025 | 3,9153 | 3,9324 | 3,8247 | 3,8247 |
| 08.01.2025 | 3,8394 | 4,0206 | 3,8394 | 3,9667 |
| 09.01.2025 | 3,9691 | 4,0646 | 3,9667 | 3,9716 |
| 12.01.2025 | 3,9716 | 4,0108 | 3,8687 | 3,9789 |
| 13.01.2025 | 3,974 | 4,0524 | 3,93 | 3,9373 |
| 14.01.2025 | 3,9593 | 3,9789 | 3,8516 | 3,8859 |
| 15.01.2025 | 3,9202 | 4,1014 | 3,8614 | 4,0524 |
| 16.01.2025 | 4,0524 | 4,2605 | 4,0304 | 4,2458 |
| 19.01.2025 | 4,2605 | 4,3536 | 4,2091 | 4,2875 |
| 20.01.2025 | 4,2801 | 4,307 | 4,1528 | 4,1797 |
| 21.01.2025 | 4,1871 | 4,2091 | 4,1136 | 4,1626 |
| 22.01.2025 | 4,1675 | 4,2164 | 4,072 | 4,1185 |
| 23.01.2025 | 4,1381 | 4,1846 | 4,0793 | 4,1283 |
| 26.01.2025 | 4,1283 | 4,1797 | 4,1014 | 4,1258 |
| 27.01.2025 | 4,1626 | 4,2581 | 4,1307 | 4,236 |
| 28.01.2025 | 4,2728 | 4,334 | 4,2164 | 4,2777 |
| 29.01.2025 | 4,2287 | 4,3952 | 4,1993 | 4,3829 |
| 30.01.2025 | 4,3952 | 4,427 | 4,2875 | 4,3927 |
| 02.02.2025 | 4,3927 | 4,4074 | 4,2018 | 4,3291 |
| 03.02.2025 | 4,3291 | 4,4686 | 4,3168 | 4,4025 |
| 04.02.2025 | 4,4197 | 4,4368 | 4,2287 | 4,334 |
| 05.02.2025 | 4,3413 | 4,3903 | 4,3144 | 4,3242 |
| 06.02.2025 | 4,3511 | 4,4344 | 4,334 | 4,3413 |
| 09.02.2025 | 4,3756 | 4,5152 | 4,3389 | 4,4123 |
| 10.02.2025 | 4,4123 | 4,4613 | 4,378 | 4,4172 |
| 11.02.2025 | 4,4172 | 4,4589 | 4,2875 | 4,3266 |
| 12.02.2025 | 4,3389 | 4,4074 | 4,2875 | 4,3976 |
| 13.02.2025 | 4,3976 | 4,4074 | 4,3095 | 4,3095 |
| 16.02.2025 | 4,3217 | 4,334 | 4,1846 | 4,2483 |
| 17.02.2025 | 4,2262 | 4,2801 | 4,1993 | 4,2483 |
| 18.02.2025 | 4,2483 | 4,2997 | 4,2115 | 4,2189 |
| 19.02.2025 | 4,2164 | 4,3168 | 4,2115 | 4,2924 |
| 20.02.2025 | 4,334 | 4,334 | 4,1846 | 4,2164 |
| 23.02.2025 | 4,2581 | 4,2654 | 4,1993 | 4,2067 |
| 24.02.2025 | 4,2091 | 4,2458 | 4,045 | 4,0646 |
| 25.02.2025 | 4,0965 | 4,1503 | 4,0475 | 4,1014 |
| 26.02.2025 | 4,1014 | 4,1185 | 4,045 | 4,0793 |
| 27.02.2025 | 4,0695 | 4,0842 | 3,9177 | 3,9838 |
| 02.03.2025 | 4,0059 | 4,0377 | 3,9471 | 3,9544 |
| 03.03.2025 | 3,9593 | 4,072 | 3,9593 | 4,0475 |
| 04.03.2025 | 4,1014 | 4,121 | 4,0377 | 4,0622 |
| 05.03.2025 | 4,0671 | 4,0891 | 4,0157 | 4,0499 |
| 06.03.2025 | 4,072 | 4,2115 | 3,881 | 4,1626 |
| 09.03.2025 | 4,1626 | 4,1969 | 4,0793 | 4,1234 |
| 10.03.2025 | 4,1234 | 4,1307 | 4,0524 | 4,0916 |
| 11.03.2025 | 4,1087 | 4,1283 | 4,0499 | 4,0965 |
| 12.03.2025 | 4,1136 | 4,4417 | 4,1087 | 4,3927 |
| 13.03.2025 | 4,3952 | 4,547 | 4,3732 | 4,4001 |
| 16.03.2025 | 4,4123 | 4,4417 | 4,356 | 4,3927 |
| 17.03.2025 | 4,3927 | 4,4711 | 4,3144 | 4,4172 |
| 18.03.2025 | 4,0475 | 4,2458 | 3,9765 | 3,9765 |
| 19.03.2025 | 3,9642 | 4,1871 | 3,9398 | 4,1136 |
| 20.03.2025 | 4,1381 | 4,1601 | 3,7022 | 3,8443 |
| 23.03.2025 | 3,8443 | 4,1626 | 3,8443 | 4,0499 |
| 24.03.2025 | 4,1601 | 4,4025 | 4,1038 | 4,3291 |
| 25.03.2025 | 4,2752 | 4,3878 | 4,263 | 4,334 |
| 26.03.2025 | 4,4172 | 4,5813 | 4,3878 | 4,4123 |
| 27.03.2025 | 4,4368 | 4,5127 | 4,285 | 4,427 |
| 01.04.2025 | 4,427 | 4,4931 | 4,3927 | 4,4442 |
| 02.04.2025 | 4,4074 | 4,5054 | 4,4001 | 4,4393 |
| 03.04.2025 | 4,4393 | 4,4564 | 4,2948 | 4,3658 |
| 06.04.2025 | 4,3021 | 4,4001 | 4,1822 | 4,2948 |
| 07.04.2025 | 4,334 | 4,3829 | 4,2532 | 4,2875 |
| 08.04.2025 | 4,2875 | 4,3242 | 4,1626 | 4,165 |
| 09.04.2025 | 4,3046 | 4,3658 | 4,2458 | 4,2507 |
| 10.04.2025 | 4,2532 | 4,5054 | 4,2532 | 4,4442 |
| 13.04.2025 | 4,4662 | 4,6278 | 4,3829 | 4,5543 |
| 14.04.2025 | 4,6082 | 4,8482 | 4,6058 | 4,7968 |
| 15.04.2025 | 4,8335 | 4,8531 | 4,6033 | 4,6058 |
| 16.04.2025 | 4,6866 | 4,8237 | 4,6131 | 4,7037 |
| 17.04.2025 | 4,7086 | 4,7698 | 4,6523 | 4,6719 |
| 20.04.2025 | 4,6964 | 4,8017 | 4,6131 | 4,6719 |
| 21.04.2025 | 4,7502 | 4,809 | 4,5127 | 4,5152 |
| 23.04.2025 | 4,525 | 4,6621 | 4,2997 | 4,4172 |
| 24.04.2025 | 4,4319 | 4,4564 | 4,3389 | 4,3413 |
| 27.04.2025 | 4,3536 | 4,3903 | 4,2238 | 4,2238 |
| 28.04.2025 | 4,2238 | 4,2997 | 4,1846 | 4,2581 |
| 29.04.2025 | 4,2605 | 4,3168 | 4,2091 | 4,2924 |
| 01.05.2025 | 4,3095 | 4,4025 | 4,2311 | 4,2875 |
| 04.05.2025 | 4,2875 | 4,3903 | 4,2581 | 4,263 |
| 05.05.2025 | 4,2679 | 4,3462 | 4,263 | 4,2654 |
| 06.05.2025 | 4,285 | 4,3046 | 4,1136 | 4,1258 |
| 07.05.2025 | 4,1626 | 4,2262 | 4,1283 | 4,1969 |
| 08.05.2025 | 4,2067 | 4,2801 | 4,1577 | 4,2311 |
| 11.05.2025 | 4,2556 | 4,3046 | 4,2434 | 4,2728 |
| 12.05.2025 | 4,2703 | 4,2703 | 4,2311 | 4,236 |
| 13.05.2025 | 4,236 | 4,2777 | 4,214 | 4,2311 |
| 14.05.2025 | 4,236 | 4,2875 | 4,2311 | 4,2483 |
| 15.05.2025 | 4,2679 | 4,3095 | 4,2483 | 4,2654 |
| 19.05.2025 | 4,2972 | 4,3315 | 4,2654 | 4,307 |
| 20.05.2025 | 4,307 | 4,3315 | 4,2581 | 4,2654 |
| 21.05.2025 | 4,285 | 4,3242 | 4,1528 | 4,1993 |
| 22.05.2025 | 4,1993 | 4,2164 | 4,1063 | 4,1063 |
| 25.05.2025 | 4,1381 | 4,1479 | 3,9887 | 3,9887 |
| 26.05.2025 | 3,9544 | 4,023 | 3,8541 | 3,8541 |
| 27.05.2025 | 3,8736 | 4,0499 | 3,8663 | 3,9667 |
| 28.05.2025 | 3,9936 | 4,1234 | 3,9936 | 4,0499 |
| 29.05.2025 | 4,0377 | 4,1014 | 3,9863 | 4,0401 |
| 01.06.2025 | 4,0377 | 4,0622 | 3,9398 | 3,9887 |
| 02.06.2025 | 3,9912 | 4,0475 | 3,9496 | 3,9618 |
| 03.06.2025 | 3,952 | 4,1381 | 3,952 | 4,0744 |
| 04.06.2025 | 4,0744 | 4,1381 | 4,0744 | 4,0891 |
| 09.06.2025 | 4,1087 | 4,1675 | 3,9863 | 4,001 |
| 10.06.2025 | 4,001 | 4,0304 | 3,8687 | 3,8687 |
| 11.06.2025 | 3,8687 | 3,9275 | 3,7561 | 3,8932 |
| 12.06.2025 | 3,7365 | 3,8198 | 3,6729 | 3,7855 |
| 15.06.2025 | 3,7855 | 3,9814 | 3,761 | 3,8932 |
| 16.06.2025 | 3,8981 | 3,9618 | 3,8492 | 3,8883 |
| 17.06.2025 | 3,8883 | 4,0646 | 3,8492 | 4,0401 |
| 18.06.2025 | 4,0401 | 4,1136 | 3,8492 | 3,8541 |
| 19.06.2025 | 3,9667 | 3,9667 | 3,8345 | 3,8883 |
| 22.06.2025 | 3,8198 | 3,8981 | 3,7953 | 3,8541 |
| 23.06.2025 | 3,9275 | 4,0304 | 3,9275 | 3,9912 |
| 24.06.2025 | 4,0059 | 4,0255 | 3,903 | 3,9961 |
| 25.06.2025 | 3,9961 | 4,0597 | 3,9765 | 3,9863 |
| 26.06.2025 | 3,9814 | 4,0157 | 3,9324 | 3,9814 |
| 29.06.2025 | 4,0059 | 4,1136 | 3,9373 | 4,0891 |
| 30.06.2025 | 4,1087 | 4,1626 | 4,0646 | 4,1136 |
| 01.07.2025 | 4,1234 | 4,1724 | 4,0793 | 4,1234 |
| 02.07.2025 | 4,1479 | 4,1675 | 4,0744 | 4,0744 |
| 03.07.2025 | 4,0842 | 4,1626 | 4,045 | 4,1087 |
| 06.07.2025 | 4,0695 | 4,0744 | 3,9863 | 3,9912 |
| 07.07.2025 | 3,9961 | 4,0401 | 3,9324 | 3,9324 |
| 08.07.2025 | 3,9324 | 4,1724 | 3,9275 | 4,1136 |
| 09.07.2025 | 4,1038 | 4,1724 | 4,0744 | 4,0891 |
| 10.07.2025 | 4,1136 | 4,1479 | 4,0744 | 4,1038 |
| 13.07.2025 | 4,1038 | 4,2311 | 4,1038 | 4,2018 |
| 15.07.2025 | 4,236 | 4,2997 | 4,1283 | 4,2067 |
| 16.07.2025 | 4,2458 | 4,3927 | 4,236 | 4,3732 |
| 17.07.2025 | 4,3829 | 4,3976 | 4,334 | 4,3536 |
| 20.07.2025 | 4,4515 | 4,7747 | 4,4515 | 4,6033 |
| 21.07.2025 | 4,6131 | 4,8139 | 4,6131 | 4,6817 |
| 22.07.2025 | 4,7013 | 4,7355 | 4,5739 | 4,6327 |
| 23.07.2025 | 4,6523 | 4,716 | 4,618 | 4,6474 |
| 24.07.2025 | 4,6474 | 4,7747 | 4,6376 | 4,667 |
| 27.07.2025 | 4,7453 | 4,7992 | 4,6425 | 4,6964 |
| 28.07.2025 | 4,7111 | 4,7208 | 4,618 | 4,6768 |
| 29.07.2025 | 4,6817 | 4,7943 | 4,6474 | 4,7111 |
| 30.07.2025 | 4,7208 | 4,8727 | 4,7013 | 4,8433 |
| 31.07.2025 | 4,8433 | 5,1175 | 4,8433 | 5,0636 |
| 03.08.2025 | 5,1371 | 5,2399 | 4,9853 | 5,0147 |
| 04.08.2025 | 5,0294 | 5,1224 | 5,0245 | 5,0539 |
| 05.08.2025 | 5,0832 | 5,1322 | 4,9657 | 4,9853 |
| 06.08.2025 | 5,0441 | 5,1273 | 4,9951 | 5,1077 |
| 07.08.2025 | 5,1126 | 5,142 | 5,049 | 5,1273 |
| 10.08.2025 | 5,1273 | 5,2399 | 5,0098 | 5,0147 |
| 11.08.2025 | 5,0147 | 5,0343 | 4,8678 | 4,8776 |
| 12.08.2025 | 4,8825 | 4,9314 | 4,858 | 4,8727 |
| 13.08.2025 | 4,8727 | 4,902 | 4,667 | 4,6915 |
| 14.08.2025 | 4,6915 | 4,7208 | 4,6278 | 4,6621 |
| 17.08.2025 | 4,6768 | 4,8335 | 4,6768 | 4,7845 |
| 18.08.2025 | 4,7845 | 4,8188 | 4,7257 | 4,7649 |
| 19.08.2025 | 4,7649 | 4,9951 | 4,7551 | 4,9804 |
| 20.08.2025 | 5,0049 | 5,0441 | 4,9559 | 4,9755 |
| 21.08.2025 | 4,9902 | 4,9951 | 4,8482 | 4,8776 |
| 24.08.2025 | 4,9461 | 4,9608 | 4,8678 | 4,8776 |
| 25.08.2025 | 4,8825 | 4,9069 | 4,8286 | 4,8482 |
| 26.08.2025 | 4,858 | 4,8776 | 4,716 | 4,76 |
| 27.08.2025 | 4,75 | 4,82 | 4,745 | 4,82 |
| 28.08.2025 | 4,82 | 5 | 4,8 | 5 |
| 31.08.2025 | 4,995 | 4,995 | 4,755 | 4,775 |
| 01.09.2025 | 4,775 | 4,81 | 4,54 | 4,575 |
| 02.09.2025 | 4,59 | 4,71 | 4,51 | 4,685 |
| 03.09.2025 | 4,695 | 4,785 | 4,64 | 4,66 |
| 04.09.2025 | 4,66 | 4,705 | 4,61 | 4,63 |
| 07.09.2025 | 4,56 | 4,575 | 4,43 | 4,44 |
| 08.09.2025 | 4,44 | 4,515 | 4,34 | 4,365 |
| 09.09.2025 | 4,37 | 4,405 | 4,325 | 4,365 |
| 10.09.2025 | 4,37 | 4,54 | 4,37 | 4,41 |
| 11.09.2025 | 4,41 | 4,475 | 4,37 | 4,42 |
| 14.09.2025 | 4,42 | 4,735 | 4,36 | 4,73 |
| 15.09.2025 | 4,75 | 4,78 | 4,675 | 4,705 |
| 16.09.2025 | 4,705 | 4,71 | 4,575 | 4,58 |
| 17.09.2025 | 4,6 | 4,695 | 4,59 | 4,635 |
| 18.09.2025 | 4,635 | 4,655 | 4,515 | 4,515 |
| 21.09.2025 | 4,58 | 4,82 | 4,58 | 4,77 |
| 22.09.2025 | 4,75 | 4,795 | 4,635 | 4,64 |
| 23.09.2025 | 4,65 | 4,75 | 4,55 | 4,71 |
| 24.09.2025 | 4,715 | 4,74 | 4,63 | 4,68 |
| 25.09.2025 | 4,68 | 4,685 | 4,62 | 4,63 |
| 28.09.2025 | 4,63 | 4,675 | 4,56 | 4,575 |
| 29.09.2025 | 4,58 | 4,645 | 4,52 | 4,64 |
| 30.09.2025 | 4,64 | 4,665 | 4,57 | 4,635 |
| 01.10.2025 | 4,645 | 4,655 | 4,535 | 4,58 |
| 02.10.2025 | 4,6 | 4,87 | 4,565 | 4,655 |
| 05.10.2025 | 4,67 | 4,72 | 4,525 | 4,535 |
| 06.10.2025 | 4,535 | 4,675 | 4,495 | 4,655 |
| 07.10.2025 | 4,655 | 5 | 4,65 | 4,655 |
| 08.10.2025 | 4,7 | 4,725 | 4,61 | 4,665 |
| 09.10.2025 | 4,67 | 4,785 | 4,655 | 4,765 |
| 12.10.2025 | 4,71 | 4,815 | 4,67 | 4,74 |
| 13.10.2025 | 4,74 | 4,77 | 4,6 | 4,6 |
| 14.10.2025 | 4,635 | 4,78 | 4,625 | 4,765 |
| 15.10.2025 | 4,76 | 4,775 | 4,615 | 4,645 |
| 16.10.2025 | 4,655 | 4,67 | 4,5 | 4,585 |
| 19.10.2025 | 4,755 | 4,995 | 4,7 | 4,975 |
| 20.10.2025 | 5,05 | 5,47 | 4,895 | 5,36 |
| 21.10.2025 | 5,42 | 5,695 | 5,42 | 5,61 |
| 22.10.2025 | 5,63 | 5,945 | 5,63 | 5,75 |
| 23.10.2025 | 5,81 | 5,94 | 5,68 | 5,815 |
| 26.10.2025 | 5,85 | 6,065 | 5,755 | 6 |
| 27.10.2025 | 6,04 | 6,2 | 5,94 | 6,125 |
| 29.10.2025 | 6,175 | 6,44 | 6,175 | 6,28 |
| 30.10.2025 | 6,29 | 6,4 | 6,065 | 6,175 |
| 02.11.2025 | 6,22 | 6,79 | 6,175 | 6,79 |
| 03.11.2025 | 6,79 | 7,02 | 6,535 | 6,6 |
| 04.11.2025 | 6,775 | 6,84 | 6,405 | 6,52 |
| 05.11.2025 | 6,525 | 6,565 | 6,275 | 6,3 |
| 06.11.2025 | 6,315 | 6,7 | 6,31 | 6,6 |
| 09.11.2025 | 6,69 | 7,085 | 6,53 | 6,78 |
| 10.11.2025 | 6,79 | 6,845 | 6,455 | 6,595 |
| 11.11.2025 | 6,63 | 6,71 | 6,375 | 6,5 |
| 12.11.2025 | 6,515 | 6,575 | 6,31 | 6,35 |
| 13.11.2025 | 6,35 | 6,49 | 6,34 | 6,42 |
| 16.11.2025 | 6,43 | 6,58 | 6,31 | 6,465 |
| 17.11.2025 | 6,455 | 6,58 | 6,375 | 6,39 |
| 18.11.2025 | 6,42 | 6,51 | 6,33 | 6,4 |
| 19.11.2025 | 6,415 | 6,44 | 6,25 | 6,31 |
| 20.11.2025 | 6,285 | 6,3 | 6,11 | 6,19 |
| 23.11.2025 | 6,14 | 6,29 | 6,11 | 6,22 |
| 24.11.2025 | 6,235 | 6,255 | 6,03 | 6,1 |
| 25.11.2025 | 6,1 | 6,13 | 5,955 | 6 |
| 26.11.2025 | 6,02 | 6,34 | 6,02 | 6,09 |
| 27.11.2025 | 6,08 | 6,095 | 5,935 | 6,06 |
| 30.11.2025 | 6,075 | 6,13 | 5,985 | 6,025 |
| 01.12.2025 | 6,015 | 6,04 | 5,84 | 5,845 |
| 02.12.2025 | 5,855 | 5,905 | 5,765 | 5,83 |
| 03.12.2025 | 5,85 | 5,94 | 5,83 | 5,855 |
| 04.12.2025 | 5,87 | 6,025 | 5,785 | 5,99 |
| 07.12.2025 | 6,045 | 6,175 | 6,01 | 6,1 |
| 08.12.2025 | 6,125 | 6,165 | 6,065 | 6,15 |
| 09.12.2025 | 6,145 | 6,15 | 5,975 | 6,005 |
| 10.12.2025 | 6,015 | 6,02 | 5,895 | 5,91 |
| 11.12.2025 | 5,92 | 6,025 | 5,92 | 6,02 |
| 14.12.2025 | 6,025 | 6,04 | 5,98 | 5,995 |
| 15.12.2025 | 6,005 | 6,5 | 5,965 | 6,4 |
| 16.12.2025 | 6,435 | 6,44 | 6,085 | 6,09 |
| 17.12.2025 | 6,105 | 6,315 | 6,085 | 6,225 |
| 18.12.2025 | 6,245 | 6,31 | 6,11 | 6,26 |
| 21.12.2025 | 6,285 | 6,46 | 6,2 | 6,36 |
| 22.12.2025 | 6,365 | 6,42 | 6,255 | 6,3 |
| 23.12.2025 | 6,32 | 6,355 | 6,15 | 6,245 |
| 24.12.2025 | 6,27 | 6,31 | 6,155 | 6,155 |
| 25.12.2025 | 6,21 | 6,245 | 6,07 | 6,245 |
| 28.12.2025 | 6,29 | 6,3 | 6,03 | 6,03 |
| 29.12.2025 | 6 | 6,045 | 5,43 | 5,515 |
| 30.12.2025 | 5,535 | 5,93 | 5,485 | 5,905 |