TURSG
TÜRKİYE SİGORTA A.Ş.
16:12:59
6.5 ₺
-0.060 (%-0.91)
Önceki Kapanış: 6.56·
Volatilite: 1.830
Düşük₺6.46
Yüksek₺6.58
Piyasa Verileri
Spot Piyasa
A:6.5
S:6.51
Önceki haftaya göre (WoW)
+0.85%
Önceki aya göre (MoM)
+3.01%
Yılbaşından bugüne (YTD)
+10.08%
Önceki yıla göre (YoY)
+60.89%
TURSG: TÜRKİYE SİGORTA A.Ş. Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,4014
KAPANIŞ 6,3986
En Düşük
DÜŞÜK 5,6
En Yüksek
YÜKSEK 7,495
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 5,785 | 5,93 | 5,685 | 5,75 |
| 04.01.2026 | 5,76 | 5,795 | 5,63 | 5,7 |
| 05.01.2026 | 5,69 | 5,83 | 5,645 | 5,775 |
| 06.01.2026 | 5,745 | 5,985 | 5,695 | 5,815 |
| 07.01.2026 | 5,825 | 5,985 | 5,75 | 5,92 |
| 08.01.2026 | 5,96 | 6,045 | 5,865 | 5,865 |
| 11.01.2026 | 5,865 | 5,97 | 5,845 | 5,925 |
| 12.01.2026 | 5,93 | 5,96 | 5,82 | 5,89 |
| 13.01.2026 | 5,905 | 5,92 | 5,665 | 5,665 |
| 14.01.2026 | 5,69 | 5,765 | 5,66 | 5,72 |
| 15.01.2026 | 5,74 | 5,785 | 5,685 | 5,745 |
| 18.01.2026 | 5,76 | 5,905 | 5,76 | 5,885 |
| 19.01.2026 | 5,9 | 6,025 | 5,77 | 5,805 |
| 20.01.2026 | 5,82 | 5,885 | 5,765 | 5,86 |
| 21.01.2026 | 5,885 | 6,075 | 5,86 | 6,025 |
| 22.01.2026 | 6,09 | 6,29 | 6,07 | 6,255 |
| 25.01.2026 | 6,29 | 6,325 | 5,975 | 6,04 |
| 26.01.2026 | 6,09 | 6,115 | 5,75 | 5,755 |
| 27.01.2026 | 5,785 | 5,865 | 5,7 | 5,825 |
| 28.01.2026 | 5,87 | 6,085 | 5,835 | 6,035 |
| 29.01.2026 | 6,065 | 6,1 | 5,88 | 6,1 |
| 01.02.2026 | 6,025 | 6,09 | 5,87 | 5,98 |
| 02.02.2026 | 6,015 | 6,08 | 5,935 | 6,03 |
| 03.02.2026 | 6,055 | 6,08 | 5,95 | 5,99 |
| 04.02.2026 | 5,99 | 6,005 | 5,87 | 5,91 |
| 05.02.2026 | 5,93 | 5,94 | 5,85 | 5,895 |
| 08.02.2026 | 5,93 | 5,98 | 5,925 | 5,935 |
| 09.02.2026 | 5,955 | 6,39 | 5,955 | 6,225 |
| 10.02.2026 | 6,22 | 6,365 | 6,18 | 6,32 |
| 11.02.2026 | 6,35 | 6,39 | 6,21 | 6,335 |
| 12.02.2026 | 6,36 | 6,435 | 6,325 | 6,35 |
| 15.02.2026 | 6,375 | 6,46 | 6,35 | 6,415 |
| 16.02.2026 | 6,45 | 6,53 | 6,3 | 6,4 |
| 17.02.2026 | 6,4 | 6,43 | 6,175 | 6,3 |
| 18.02.2026 | 6,31 | 6,325 | 5,895 | 6,055 |
| 19.02.2026 | 6,055 | 6,19 | 5,975 | 6,19 |
| 22.02.2026 | 6,19 | 6,265 | 6,18 | 6,2 |
| 23.02.2026 | 6,175 | 6,2 | 6,105 | 6,14 |
| 24.02.2026 | 6,175 | 6,23 | 6,045 | 6,195 |
| 25.02.2026 | 6,225 | 6,235 | 6,115 | 6,21 |
| 26.02.2026 | 6,215 | 6,225 | 6,065 | 6,1 |
| 01.03.2026 | 5,75 | 6,04 | 5,6 | 6,04 |
| 02.03.2026 | 6,03 | 6,2 | 5,94 | 6,125 |
| 03.03.2026 | 6,125 | 6,17 | 5,915 | 6,17 |
| 04.03.2026 | 6,17 | 6,185 | 6,075 | 6,175 |
| 05.03.2026 | 6,135 | 6,135 | 5,95 | 6,12 |
| 08.03.2026 | 5,985 | 6,055 | 5,955 | 6,02 |
| 09.03.2026 | 6,1 | 6,14 | 6,05 | 6,125 |
| 10.03.2026 | 6,095 | 6,26 | 6,07 | 6,14 |
| 11.03.2026 | 6,15 | 6,465 | 6,145 | 6,45 |
| 12.03.2026 | 6,45 | 6,75 | 6,34 | 6,735 |
| 15.03.2026 | 6,805 | 6,945 | 6,515 | 6,515 |
| 16.03.2026 | 6,55 | 7 | 6,55 | 6,975 |
| 17.03.2026 | 6,975 | 7,1 | 6,8 | 6,815 |
| 18.03.2026 | 6,78 | 6,895 | 6,515 | 6,77 |
| 22.03.2026 | 6,625 | 6,81 | 6,44 | 6,655 |
| 23.03.2026 | 6,63 | 6,645 | 6,29 | 6,29 |
| 24.03.2026 | 6,435 | 6,46 | 6,29 | 6,305 |
| 25.03.2026 | 6,305 | 6,46 | 6,275 | 6,45 |
| 26.03.2026 | 6,45 | 6,51 | 6,355 | 6,385 |
| 29.03.2026 | 6,39 | 6,435 | 6,3 | 6,3 |
| 30.03.2026 | 6,305 | 6,42 | 6,305 | 6,35 |
| 31.03.2026 | 6,445 | 6,45 | 6,325 | 6,35 |
| 01.04.2026 | 6,29 | 6,38 | 6,24 | 6,32 |
| 02.04.2026 | 6,35 | 6,4 | 6,23 | 6,325 |
| 05.04.2026 | 6,335 | 6,385 | 6,315 | 6,35 |
| 06.04.2026 | 6,355 | 6,43 | 6,2 | 6,23 |
| 07.04.2026 | 6,395 | 6,515 | 6,33 | 6,45 |
| 08.04.2026 | 6,465 | 6,7 | 6,44 | 6,7 |
| 09.04.2026 | 6,765 | 6,9 | 6,645 | 6,71 |
| 12.04.2026 | 6,675 | 6,76 | 6,565 | 6,59 |
| 13.04.2026 | 6,65 | 6,79 | 6,625 | 6,755 |
| 14.04.2026 | 6,85 | 6,92 | 6,76 | 6,885 |
| 15.04.2026 | 6,99 | 7,2 | 6,88 | 6,965 |
| 16.04.2026 | 6,95 | 7,355 | 6,95 | 7,355 |
| 19.04.2026 | 7,355 | 7,495 | 7,29 | 7,3 |
| 20.04.2026 | 7,18 | 7,365 | 7,07 | 7,245 |
| 21.04.2026 | 7,3 | 7,3 | 6,97 | 7,03 |
| 23.04.2026 | 7,04 | 7,07 | 6,885 | 7,035 |
| 26.04.2026 | 7,05 | 7,075 | 6,865 | 6,875 |
| 27.04.2026 | 6,895 | 6,95 | 6,79 | 6,89 |
| 28.04.2026 | 6,9 | 7,095 | 6,83 | 6,84 |
| 29.04.2026 | 6,845 | 7,03 | 6,8 | 7,03 |
| 03.05.2026 | 7,06 | 7,155 | 6,955 | 7,005 |
| 04.05.2026 | 7,03 | 7,125 | 7 | 7,05 |
| 05.05.2026 | 7,125 | 7,145 | 7,025 | 7,06 |
| 06.05.2026 | 7,09 | 7,475 | 7,08 | 7,44 |
| 07.05.2026 | 7,435 | 7,435 | 7,275 | 7,285 |
| 10.05.2026 | 7,285 | 7,325 | 7,255 | 7,27 |
| 11.05.2026 | 7,26 | 7,305 | 7,06 | 7,075 |
| 12.05.2026 | 7,095 | 7,3 | 7,095 | 7,28 |
| 13.05.2026 | 7,29 | 7,415 | 7,24 | 7,375 |
| 14.05.2026 | 7,03 | 7,105 | 6,76 | 6,855 |
| 17.05.2026 | 6,855 | 7,075 | 6,625 | 6,85 |
| 19.05.2026 | 6,87 | 6,885 | 6,6 | 6,725 |
| 20.05.2026 | 6,72 | 6,73 | 6,055 | 6,055 |
| 21.05.2026 | 6,19 | 6,555 | 6,07 | 6,535 |
| 24.05.2026 | 6,535 | 6,66 | 6,475 | 6,475 |
| 25.05.2026 | 6,49 | 6,495 | 6,28 | 6,31 |
| 31.05.2026 | 6,35 | 6,4 | 6,18 | 6,18 |
| 01.06.2026 | 6,235 | 6,405 | 6,2 | 6,39 |
| 02.06.2026 | 6,4 | 6,43 | 6,295 | 6,31 |
| 03.06.2026 | 6,32 | 6,43 | 6,24 | 6,4 |
| 04.06.2026 | 6,395 | 6,485 | 6,21 | 6,395 |
| 07.06.2026 | 6,305 | 6,43 | 6,235 | 6,39 |
| 08.06.2026 | 6,39 | 6,425 | 6,275 | 6,275 |
| 09.06.2026 | 6,28 | 6,34 | 6,255 | 6,28 |
| 10.06.2026 | 6,295 | 6,505 | 6,29 | 6,445 |
| 11.06.2026 | 6,5 | 6,575 | 6,395 | 6,445 |
| 14.06.2026 | 6,59 | 6,67 | 6,49 | 6,65 |
| 15.06.2026 | 6,7 | 6,77 | 6,49 | 6,54 |
| 16.06.2026 | 6,55 | 6,61 | 6,37 | 6,37 |
| 17.06.2026 | 6,4 | 6,61 | 6,39 | 6,56 |
| 18.06.2026 | 6,52 | 6,58 | 6,46 | 6,49 |