TURSG
TÜRKİYE SİGORTA A.Ş. (TURSG)
5.520
₺
+0.320 (%+6.15)
TURSG: TÜRKİYE SİGORTA A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for TÜRKİYE SİGORTA A.Ş..
Historical Chart
Loading chart...
Average
OPEN 4.6184
CLOSE 4.6123
Low
LOW 3.5846
High
HIGH 6.9147
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 4.2656 | 4.4162 | 3.943 | 4.0577 |
| 01/02/2025 | 4.0577 | 4.1103 | 3.8044 | 3.8355 |
| 01/05/2025 | 3.8355 | 3.9311 | 3.8187 | 3.8187 |
| 01/06/2025 | 3.8259 | 3.8593 | 3.7805 | 3.8211 |
| 01/07/2025 | 3.8211 | 3.8379 | 3.7327 | 3.7327 |
| 01/08/2025 | 3.7471 | 3.9239 | 3.7471 | 3.8713 |
| 01/09/2025 | 3.8737 | 3.9669 | 3.8713 | 3.8761 |
| 01/12/2025 | 3.8761 | 3.9143 | 3.7757 | 3.8833 |
| 01/13/2025 | 3.8785 | 3.9549 | 3.8355 | 3.8427 |
| 01/14/2025 | 3.8641 | 3.8833 | 3.759 | 3.7924 |
| 01/15/2025 | 3.8259 | 4.0028 | 3.7686 | 3.9549 |
| 01/16/2025 | 3.9549 | 4.1581 | 3.9335 | 4.1437 |
| 01/19/2025 | 4.1581 | 4.2489 | 4.1079 | 4.1844 |
| 01/20/2025 | 4.1772 | 4.2035 | 4.0529 | 4.0792 |
| 01/21/2025 | 4.0864 | 4.1079 | 4.0147 | 4.0625 |
| 01/22/2025 | 4.0673 | 4.115 | 3.9741 | 4.0195 |
| 01/23/2025 | 4.0386 | 4.084 | 3.9812 | 4.029 |
| 01/26/2025 | 4.029 | 4.0792 | 4.0028 | 4.0266 |
| 01/27/2025 | 4.0625 | 4.1557 | 4.0314 | 4.1342 |
| 01/28/2025 | 4.17 | 4.2298 | 4.115 | 4.1748 |
| 01/29/2025 | 4.127 | 4.2895 | 4.0984 | 4.2775 |
| 01/30/2025 | 4.2895 | 4.3206 | 4.1844 | 4.2871 |
| 02/02/2025 | 4.2871 | 4.3015 | 4.1007 | 4.225 |
| 02/03/2025 | 4.225 | 4.3612 | 4.213 | 4.2967 |
| 02/04/2025 | 4.3134 | 4.3301 | 4.127 | 4.2298 |
| 02/05/2025 | 4.2369 | 4.2847 | 4.2106 | 4.2202 |
| 02/06/2025 | 4.2465 | 4.3278 | 4.2298 | 4.2369 |
| 02/09/2025 | 4.2704 | 4.4066 | 4.2346 | 4.3062 |
| 02/10/2025 | 4.3062 | 4.3541 | 4.2728 | 4.311 |
| 02/11/2025 | 4.311 | 4.3517 | 4.1844 | 4.2226 |
| 02/12/2025 | 4.2346 | 4.3015 | 4.1844 | 4.2919 |
| 02/13/2025 | 4.2919 | 4.3015 | 4.2059 | 4.2059 |
| 02/16/2025 | 4.2178 | 4.2298 | 4.084 | 4.1461 |
| 02/17/2025 | 4.1246 | 4.1772 | 4.0984 | 4.1461 |
| 02/18/2025 | 4.1461 | 4.1963 | 4.1103 | 4.1174 |
| 02/19/2025 | 4.115 | 4.213 | 4.1103 | 4.1892 |
| 02/20/2025 | 4.2298 | 4.2298 | 4.084 | 4.115 |
| 02/23/2025 | 4.1557 | 4.1629 | 4.0984 | 4.1055 |
| 02/24/2025 | 4.1079 | 4.1437 | 3.9478 | 3.9669 |
| 02/25/2025 | 3.998 | 4.0505 | 3.9502 | 4.0028 |
| 02/26/2025 | 4.0028 | 4.0195 | 3.9478 | 3.9812 |
| 02/27/2025 | 3.9717 | 3.986 | 3.8235 | 3.888 |
| 03/02/2025 | 3.9096 | 3.9406 | 3.8522 | 3.8593 |
| 03/03/2025 | 3.8641 | 3.9741 | 3.8641 | 3.9502 |
| 03/04/2025 | 4.0028 | 4.0219 | 3.9406 | 3.9645 |
| 03/05/2025 | 3.9693 | 3.9908 | 3.9191 | 3.9525 |
| 03/06/2025 | 3.9741 | 4.1103 | 3.7877 | 4.0625 |
| 03/09/2025 | 4.0625 | 4.096 | 3.9812 | 4.0242 |
| 03/10/2025 | 4.0242 | 4.0314 | 3.9549 | 3.9932 |
| 03/11/2025 | 4.0099 | 4.029 | 3.9525 | 3.998 |
| 03/12/2025 | 4.0147 | 4.3349 | 4.0099 | 4.2871 |
| 03/13/2025 | 4.2895 | 4.4377 | 4.268 | 4.2943 |
| 03/16/2025 | 4.3062 | 4.3349 | 4.2513 | 4.2871 |
| 03/17/2025 | 4.2871 | 4.3636 | 4.2106 | 4.311 |
| 03/18/2025 | 3.9502 | 4.1437 | 3.8809 | 3.8809 |
| 03/19/2025 | 3.8689 | 4.0864 | 3.845 | 4.0147 |
| 03/20/2025 | 4.0386 | 4.0601 | 3.6132 | 3.7518 |
| 03/23/2025 | 3.7518 | 4.0625 | 3.7518 | 3.9525 |
| 03/24/2025 | 4.0601 | 4.2967 | 4.0052 | 4.225 |
| 03/25/2025 | 4.1724 | 4.2823 | 4.1605 | 4.2298 |
| 03/26/2025 | 4.311 | 4.4711 | 4.2823 | 4.3062 |
| 03/27/2025 | 4.3301 | 4.4042 | 4.182 | 4.3206 |
| 04/01/2025 | 4.3206 | 4.3851 | 4.2871 | 4.3373 |
| 04/02/2025 | 4.3015 | 4.397 | 4.2943 | 4.3325 |
| 04/03/2025 | 4.3325 | 4.3493 | 4.1915 | 4.2609 |
| 04/06/2025 | 4.1987 | 4.2943 | 4.0816 | 4.1915 |
| 04/07/2025 | 4.2298 | 4.2775 | 4.1509 | 4.1844 |
| 04/08/2025 | 4.1844 | 4.2202 | 4.0625 | 4.0649 |
| 04/09/2025 | 4.2011 | 4.2609 | 4.1437 | 4.1485 |
| 04/10/2025 | 4.1509 | 4.397 | 4.1509 | 4.3373 |
| 04/13/2025 | 4.3588 | 4.5166 | 4.2775 | 4.4448 |
| 04/14/2025 | 4.4974 | 4.7316 | 4.495 | 4.6814 |
| 04/15/2025 | 4.7173 | 4.7364 | 4.4926 | 4.495 |
| 04/16/2025 | 4.5739 | 4.7077 | 4.5022 | 4.5906 |
| 04/17/2025 | 4.5954 | 4.6551 | 4.5404 | 4.5595 |
| 04/20/2025 | 4.5835 | 4.6862 | 4.5022 | 4.5595 |
| 04/21/2025 | 4.636 | 4.6934 | 4.4042 | 4.4066 |
| 04/23/2025 | 4.4162 | 4.55 | 4.1963 | 4.311 |
| 04/24/2025 | 4.3254 | 4.3493 | 4.2346 | 4.2369 |
| 04/27/2025 | 4.2489 | 4.2847 | 4.1222 | 4.1222 |
| 04/28/2025 | 4.1222 | 4.1963 | 4.084 | 4.1557 |
| 04/29/2025 | 4.1581 | 4.213 | 4.1079 | 4.1892 |
| 05/01/2025 | 4.2059 | 4.2967 | 4.1294 | 4.1844 |
| 05/04/2025 | 4.1844 | 4.2847 | 4.1557 | 4.1605 |
| 05/05/2025 | 4.1653 | 4.2417 | 4.1605 | 4.1629 |
| 05/06/2025 | 4.182 | 4.2011 | 4.0147 | 4.0266 |
| 05/07/2025 | 4.0625 | 4.1246 | 4.029 | 4.096 |
| 05/08/2025 | 4.1055 | 4.1772 | 4.0577 | 4.1294 |
| 05/11/2025 | 4.1533 | 4.2011 | 4.1413 | 4.17 |
| 05/12/2025 | 4.1676 | 4.1676 | 4.1294 | 4.1342 |
| 05/13/2025 | 4.1342 | 4.1748 | 4.1127 | 4.1294 |
| 05/14/2025 | 4.1342 | 4.1844 | 4.1294 | 4.1461 |
| 05/15/2025 | 4.1653 | 4.2059 | 4.1461 | 4.1629 |
| 05/19/2025 | 4.1939 | 4.2274 | 4.1629 | 4.2035 |
| 05/20/2025 | 4.2035 | 4.2274 | 4.1557 | 4.1629 |
| 05/21/2025 | 4.182 | 4.2202 | 4.0529 | 4.0984 |
| 05/22/2025 | 4.0984 | 4.115 | 4.0075 | 4.0075 |
| 05/25/2025 | 4.0386 | 4.0481 | 3.8928 | 3.8928 |
| 05/26/2025 | 3.8593 | 3.9263 | 3.7614 | 3.7614 |
| 05/27/2025 | 3.7805 | 3.9525 | 3.7734 | 3.8713 |
| 05/28/2025 | 3.8976 | 4.0242 | 3.8976 | 3.9525 |
| 05/29/2025 | 3.9406 | 4.0028 | 3.8904 | 3.943 |
| 06/01/2025 | 3.9406 | 3.9645 | 3.845 | 3.8928 |
| 06/02/2025 | 3.8952 | 3.9502 | 3.8546 | 3.8665 |
| 06/03/2025 | 3.857 | 4.0386 | 3.857 | 3.9765 |
| 06/04/2025 | 3.9765 | 4.0386 | 3.9765 | 3.9908 |
| 06/09/2025 | 4.0099 | 4.0673 | 3.8904 | 3.9048 |
| 06/10/2025 | 3.9048 | 3.9335 | 3.7757 | 3.7757 |
| 06/11/2025 | 3.7757 | 3.8331 | 3.6658 | 3.7996 |
| 06/12/2025 | 3.6467 | 3.7279 | 3.5846 | 3.6945 |
| 06/15/2025 | 3.6945 | 3.8856 | 3.6706 | 3.7996 |
| 06/16/2025 | 3.8044 | 3.8665 | 3.7566 | 3.7948 |
| 06/17/2025 | 3.7948 | 3.9669 | 3.7566 | 3.943 |
| 06/18/2025 | 3.943 | 4.0147 | 3.7566 | 3.7614 |
| 06/19/2025 | 3.8713 | 3.8713 | 3.7423 | 3.7948 |
| 06/22/2025 | 3.7279 | 3.8044 | 3.704 | 3.7614 |
| 06/23/2025 | 3.8331 | 3.9335 | 3.8331 | 3.8952 |
| 06/24/2025 | 3.9096 | 3.9287 | 3.8092 | 3.9 |
| 06/25/2025 | 3.9 | 3.9621 | 3.8809 | 3.8904 |
| 06/26/2025 | 3.8856 | 3.9191 | 3.8379 | 3.8856 |
| 06/29/2025 | 3.9096 | 4.0147 | 3.8427 | 3.9908 |
| 06/30/2025 | 4.0099 | 4.0625 | 3.9669 | 4.0147 |
| 07/01/2025 | 4.0242 | 4.0721 | 3.9812 | 4.0242 |
| 07/02/2025 | 4.0481 | 4.0673 | 3.9765 | 3.9765 |
| 07/03/2025 | 3.986 | 4.0625 | 3.9478 | 4.0099 |
| 07/06/2025 | 3.9717 | 3.9765 | 3.8904 | 3.8952 |
| 07/07/2025 | 3.9 | 3.943 | 3.8379 | 3.8379 |
| 07/08/2025 | 3.8379 | 4.0721 | 3.8331 | 4.0147 |
| 07/09/2025 | 4.0052 | 4.0721 | 3.9765 | 3.9908 |
| 07/10/2025 | 4.0147 | 4.0481 | 3.9765 | 4.0052 |
| 07/13/2025 | 4.0052 | 4.1294 | 4.0052 | 4.1007 |
| 07/15/2025 | 4.1342 | 4.1963 | 4.029 | 4.1055 |
| 07/16/2025 | 4.1437 | 4.2871 | 4.1342 | 4.268 |
| 07/17/2025 | 4.2775 | 4.2919 | 4.2298 | 4.2489 |
| 07/20/2025 | 4.3445 | 4.6599 | 4.3445 | 4.4926 |
| 07/21/2025 | 4.5022 | 4.6981 | 4.5022 | 4.5691 |
| 07/22/2025 | 4.5882 | 4.6217 | 4.464 | 4.5213 |
| 07/23/2025 | 4.5404 | 4.6026 | 4.507 | 4.5356 |
| 07/24/2025 | 4.5356 | 4.6599 | 4.5261 | 4.5548 |
| 07/27/2025 | 4.6312 | 4.6838 | 4.5309 | 4.5835 |
| 07/28/2025 | 4.5978 | 4.6073 | 4.507 | 4.5643 |
| 07/29/2025 | 4.5691 | 4.6791 | 4.5356 | 4.5978 |
| 07/30/2025 | 4.6073 | 4.7555 | 4.5882 | 4.7268 |
| 07/31/2025 | 4.7268 | 4.9945 | 4.7268 | 4.9419 |
| 08/03/2025 | 5.0136 | 5.1139 | 4.8654 | 4.8941 |
| 08/04/2025 | 4.9085 | 4.9993 | 4.9037 | 4.9324 |
| 08/05/2025 | 4.961 | 5.0088 | 4.8463 | 4.8654 |
| 08/06/2025 | 4.9228 | 5.004 | 4.875 | 4.9849 |
| 08/07/2025 | 4.9897 | 5.0184 | 4.9276 | 5.004 |
| 08/10/2025 | 5.004 | 5.1139 | 4.8893 | 4.8941 |
| 08/11/2025 | 4.8941 | 4.9132 | 4.7507 | 4.7603 |
| 08/12/2025 | 4.7651 | 4.8129 | 4.7412 | 4.7555 |
| 08/13/2025 | 4.7555 | 4.7842 | 4.5548 | 4.5787 |
| 08/14/2025 | 4.5787 | 4.6073 | 4.5166 | 4.55 |
| 08/17/2025 | 4.5643 | 4.7173 | 4.5643 | 4.6695 |
| 08/18/2025 | 4.6695 | 4.7029 | 4.6121 | 4.6504 |
| 08/19/2025 | 4.6504 | 4.875 | 4.6408 | 4.8606 |
| 08/20/2025 | 4.8845 | 4.9228 | 4.8368 | 4.8558 |
| 08/21/2025 | 4.8702 | 4.875 | 4.7316 | 4.7603 |
| 08/24/2025 | 4.8272 | 4.8416 | 4.7507 | 4.7603 |
| 08/25/2025 | 4.7651 | 4.7889 | 4.7125 | 4.7316 |
| 08/26/2025 | 4.7412 | 4.7603 | 4.6026 | 4.6456 |
| 08/27/2025 | 4.6358 | 4.7041 | 4.6309 | 4.7041 |
| 08/28/2025 | 4.7041 | 4.8798 | 4.6846 | 4.8798 |
| 08/31/2025 | 4.8749 | 4.8749 | 4.6407 | 4.6602 |
| 09/01/2025 | 4.6602 | 4.6944 | 4.4309 | 4.465 |
| 09/02/2025 | 4.4797 | 4.5968 | 4.4016 | 4.5724 |
| 09/03/2025 | 4.5821 | 4.67 | 4.5285 | 4.548 |
| 09/04/2025 | 4.548 | 4.5919 | 4.4992 | 4.5187 |
| 09/07/2025 | 4.4504 | 4.465 | 4.3235 | 4.3333 |
| 09/08/2025 | 4.3333 | 4.4065 | 4.2357 | 4.2601 |
| 09/09/2025 | 4.265 | 4.2991 | 4.221 | 4.2601 |
| 09/10/2025 | 4.265 | 4.4309 | 4.265 | 4.304 |
| 09/11/2025 | 4.304 | 4.3674 | 4.265 | 4.3138 |
| 09/14/2025 | 4.3138 | 4.6212 | 4.2552 | 4.6163 |
| 09/15/2025 | 4.6358 | 4.6651 | 4.5626 | 4.5919 |
| 09/16/2025 | 4.5919 | 4.5968 | 4.465 | 4.4699 |
| 09/17/2025 | 4.4894 | 4.5821 | 4.4797 | 4.5236 |
| 09/18/2025 | 4.5236 | 4.5431 | 4.4065 | 4.4065 |
| 09/21/2025 | 4.4699 | 4.7041 | 4.4699 | 4.6553 |
| 09/22/2025 | 4.6358 | 4.6797 | 4.5236 | 4.5285 |
| 09/23/2025 | 4.5382 | 4.6358 | 4.4406 | 4.5968 |
| 09/24/2025 | 4.6017 | 4.6261 | 4.5187 | 4.5675 |
| 09/25/2025 | 4.5675 | 4.5724 | 4.5089 | 4.5187 |
| 09/28/2025 | 4.5187 | 4.5626 | 4.4504 | 4.465 |
| 09/29/2025 | 4.4699 | 4.5333 | 4.4113 | 4.5285 |
| 09/30/2025 | 4.5285 | 4.5529 | 4.4601 | 4.5236 |
| 10/01/2025 | 4.5333 | 4.5431 | 4.426 | 4.4699 |
| 10/02/2025 | 4.4894 | 4.7529 | 4.4553 | 4.5431 |
| 10/05/2025 | 4.5577 | 4.6065 | 4.4162 | 4.426 |
| 10/06/2025 | 4.426 | 4.5626 | 4.3869 | 4.5431 |
| 10/07/2025 | 4.5431 | 4.8798 | 4.5382 | 4.5431 |
| 10/08/2025 | 4.587 | 4.6114 | 4.4992 | 4.5529 |
| 10/09/2025 | 4.5577 | 4.67 | 4.5431 | 4.6505 |
| 10/12/2025 | 4.5968 | 4.6993 | 4.5577 | 4.6261 |
| 10/13/2025 | 4.6261 | 4.6553 | 4.4894 | 4.4894 |
| 10/14/2025 | 4.5236 | 4.6651 | 4.5138 | 4.6505 |
| 10/15/2025 | 4.6456 | 4.6602 | 4.5041 | 4.5333 |
| 10/16/2025 | 4.5431 | 4.5577 | 4.3918 | 4.4748 |
| 10/19/2025 | 4.6407 | 4.8749 | 4.587 | 4.8554 |
| 10/20/2025 | 4.9286 | 5.3385 | 4.7773 | 5.2312 |
| 10/21/2025 | 5.2897 | 5.5581 | 5.2897 | 5.4751 |
| 10/22/2025 | 5.4947 | 5.8021 | 5.4947 | 5.6118 |
| 10/23/2025 | 5.6703 | 5.7972 | 5.5435 | 5.6752 |
| 10/26/2025 | 5.7094 | 5.9192 | 5.6167 | 5.8558 |
| 10/27/2025 | 5.8948 | 6.051 | 5.7972 | 5.9778 |
| 10/29/2025 | 6.0266 | 6.2852 | 6.0266 | 6.129 |
| 10/30/2025 | 6.1388 | 6.2462 | 5.9192 | 6.0266 |
| 11/02/2025 | 6.0705 | 6.6268 | 6.0266 | 6.6268 |
| 11/03/2025 | 6.6268 | 6.8513 | 6.3779 | 6.4413 |
| 11/04/2025 | 6.6121 | 6.6756 | 6.251 | 6.3633 |
| 11/05/2025 | 6.3681 | 6.4072 | 6.1242 | 6.1486 |
| 11/06/2025 | 6.1632 | 6.5389 | 6.1583 | 6.4413 |
| 11/09/2025 | 6.5292 | 6.9147 | 6.373 | 6.617 |
| 11/10/2025 | 6.6268 | 6.6805 | 6.2998 | 6.4365 |
| 11/11/2025 | 6.4706 | 6.5487 | 6.2218 | 6.3438 |
| 11/12/2025 | 6.3584 | 6.4169 | 6.1583 | 6.1974 |
| 11/13/2025 | 6.1974 | 6.334 | 6.1876 | 6.2657 |
| 11/16/2025 | 6.2754 | 6.4218 | 6.1583 | 6.3096 |
| 11/17/2025 | 6.2998 | 6.4218 | 6.2218 | 6.2364 |
| 11/18/2025 | 6.2657 | 6.3535 | 6.1778 | 6.2462 |
| 11/19/2025 | 6.2608 | 6.2852 | 6.0998 | 6.1583 |
| 11/20/2025 | 6.1339 | 6.1486 | 5.9631 | 6.0412 |
| 11/23/2025 | 5.9924 | 6.1388 | 5.9631 | 6.0705 |
| 11/24/2025 | 6.0851 | 6.1046 | 5.885 | 5.9534 |
| 11/25/2025 | 5.9534 | 5.9826 | 5.8119 | 5.8558 |
| 11/26/2025 | 5.8753 | 6.1876 | 5.8753 | 5.9436 |
| 11/27/2025 | 5.9338 | 5.9485 | 5.7923 | 5.9143 |
| 11/30/2025 | 5.929 | 5.9826 | 5.8411 | 5.8802 |
| 12/01/2025 | 5.8704 | 5.8948 | 5.6996 | 5.7045 |
| 12/02/2025 | 5.7143 | 5.7631 | 5.6264 | 5.6899 |
| 12/03/2025 | 5.7094 | 5.7972 | 5.6899 | 5.7143 |
| 12/04/2025 | 5.7289 | 5.8802 | 5.6459 | 5.846 |
| 12/07/2025 | 5.8997 | 6.0266 | 5.8655 | 5.9534 |
| 12/08/2025 | 5.9778 | 6.0168 | 5.9192 | 6.0022 |
| 12/09/2025 | 5.9973 | 6.0022 | 5.8314 | 5.8606 |
| 12/10/2025 | 5.8704 | 5.8753 | 5.7533 | 5.7679 |
| 12/11/2025 | 5.7777 | 5.8802 | 5.7777 | 5.8753 |
| 12/14/2025 | 5.8802 | 5.8948 | 5.8363 | 5.8509 |
| 12/15/2025 | 5.8606 | 6.3438 | 5.8216 | 6.2462 |
| 12/16/2025 | 6.2803 | 6.2852 | 5.9387 | 5.9436 |
| 12/17/2025 | 5.9582 | 6.1632 | 5.9387 | 6.0754 |
| 12/18/2025 | 6.0949 | 6.1583 | 5.9631 | 6.1095 |
| 12/21/2025 | 6.1339 | 6.3047 | 6.051 | 6.2071 |
| 12/22/2025 | 6.212 | 6.2657 | 6.1046 | 6.1486 |
| 12/23/2025 | 6.1681 | 6.2022 | 6.0022 | 6.0949 |
| 12/24/2025 | 6.1193 | 6.1583 | 6.007 | 6.007 |
| 12/25/2025 | 6.0607 | 6.0949 | 5.9241 | 6.0949 |
| 12/28/2025 | 6.1388 | 6.1486 | 5.885 | 5.885 |
| 12/29/2025 | 5.8558 | 5.8997 | 5.2995 | 5.3824 |
| 12/30/2025 | 5.4019 | 5.7875 | 5.3531 | 5.7631 |