TURSG
TÜRKİYE SİGORTA A.Ş.
15:10:01
6.45 ₺
-0.110 (%-1.68)
Previous Close: 6.56·
Volatility: 2.290
Day Low₺6.43
Day High₺6.58
Market Data
Spot Rate
B:6.45
A:6.46
Week over week (WoW)
+0.08%
Month over month (MoM)
+2.22%
Year to date (YTD)
+9.23%
Year over year (YoY)
+59.65%
TURSG: TÜRKİYE SİGORTA A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.0702
CLOSE 0.0701
Low
LOW 0.0423
High
HIGH 0.1376
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.0679 | 0.0733 | 0.0675 | 0.0711 |
| 01/02/2019 | 0.0706 | 0.0724 | 0.0679 | 0.0679 |
| 01/03/2019 | 0.0684 | 0.0688 | 0.0679 | 0.0679 |
| 01/06/2019 | 0.0688 | 0.0693 | 0.0684 | 0.0688 |
| 01/07/2019 | 0.0688 | 0.0693 | 0.067 | 0.0675 |
| 01/08/2019 | 0.0679 | 0.0697 | 0.0675 | 0.0688 |
| 01/09/2019 | 0.0688 | 0.0693 | 0.0679 | 0.0684 |
| 01/10/2019 | 0.0688 | 0.0715 | 0.0684 | 0.0697 |
| 01/13/2019 | 0.0697 | 0.0729 | 0.0693 | 0.0715 |
| 01/14/2019 | 0.072 | 0.072 | 0.0697 | 0.0697 |
| 01/15/2019 | 0.0702 | 0.0706 | 0.0697 | 0.0702 |
| 01/16/2019 | 0.0706 | 0.072 | 0.0706 | 0.0711 |
| 01/17/2019 | 0.0711 | 0.0729 | 0.0706 | 0.0724 |
| 01/20/2019 | 0.0729 | 0.0751 | 0.0715 | 0.072 |
| 01/21/2019 | 0.0724 | 0.0733 | 0.0715 | 0.0729 |
| 01/22/2019 | 0.0733 | 0.0765 | 0.0729 | 0.0751 |
| 01/23/2019 | 0.0755 | 0.0755 | 0.0733 | 0.0747 |
| 01/24/2019 | 0.0751 | 0.0755 | 0.0738 | 0.0742 |
| 01/27/2019 | 0.0747 | 0.0774 | 0.0747 | 0.0747 |
| 01/28/2019 | 0.0755 | 0.076 | 0.0747 | 0.0755 |
| 01/29/2019 | 0.076 | 0.0765 | 0.0751 | 0.0751 |
| 01/30/2019 | 0.076 | 0.0778 | 0.0738 | 0.0747 |
| 01/31/2019 | 0.0747 | 0.0751 | 0.0729 | 0.0729 |
| 02/03/2019 | 0.0733 | 0.0738 | 0.0724 | 0.0733 |
| 02/04/2019 | 0.0738 | 0.0751 | 0.0729 | 0.0738 |
| 02/05/2019 | 0.0738 | 0.0742 | 0.0715 | 0.0724 |
| 02/06/2019 | 0.0724 | 0.0733 | 0.072 | 0.0729 |
| 02/07/2019 | 0.0729 | 0.0778 | 0.0729 | 0.0755 |
| 02/10/2019 | 0.076 | 0.08 | 0.076 | 0.0769 |
| 02/11/2019 | 0.0774 | 0.0778 | 0.076 | 0.076 |
| 02/12/2019 | 0.0765 | 0.0796 | 0.076 | 0.0778 |
| 02/13/2019 | 0.0778 | 0.0782 | 0.0706 | 0.0715 |
| 02/14/2019 | 0.0715 | 0.072 | 0.0693 | 0.0702 |
| 02/17/2019 | 0.0711 | 0.0715 | 0.0684 | 0.0684 |
| 02/18/2019 | 0.0684 | 0.0684 | 0.067 | 0.0679 |
| 02/19/2019 | 0.0684 | 0.0702 | 0.0684 | 0.0693 |
| 02/20/2019 | 0.0693 | 0.0702 | 0.0688 | 0.0702 |
| 02/21/2019 | 0.0702 | 0.0724 | 0.0697 | 0.072 |
| 02/24/2019 | 0.0724 | 0.0729 | 0.0706 | 0.0706 |
| 02/25/2019 | 0.0706 | 0.072 | 0.0702 | 0.0711 |
| 02/26/2019 | 0.0715 | 0.0729 | 0.0706 | 0.0711 |
| 02/27/2019 | 0.0711 | 0.0733 | 0.0706 | 0.0729 |
| 02/28/2019 | 0.0729 | 0.0738 | 0.0715 | 0.0715 |
| 03/03/2019 | 0.072 | 0.0724 | 0.0706 | 0.0711 |
| 03/04/2019 | 0.0711 | 0.072 | 0.0702 | 0.0706 |
| 03/05/2019 | 0.0711 | 0.0715 | 0.0706 | 0.0715 |
| 03/06/2019 | 0.0715 | 0.072 | 0.0697 | 0.0697 |
| 03/07/2019 | 0.0697 | 0.0706 | 0.0684 | 0.0688 |
| 03/10/2019 | 0.0693 | 0.0697 | 0.0684 | 0.0684 |
| 03/11/2019 | 0.0688 | 0.0693 | 0.0675 | 0.0684 |
| 03/12/2019 | 0.0688 | 0.0706 | 0.0679 | 0.0706 |
| 03/13/2019 | 0.0706 | 0.0738 | 0.0706 | 0.0738 |
| 03/14/2019 | 0.0738 | 0.0742 | 0.072 | 0.0729 |
| 03/17/2019 | 0.0733 | 0.0733 | 0.0693 | 0.072 |
| 03/18/2019 | 0.0742 | 0.0778 | 0.0724 | 0.0724 |
| 03/19/2019 | 0.0724 | 0.0729 | 0.0711 | 0.0711 |
| 03/20/2019 | 0.0715 | 0.0724 | 0.0711 | 0.0715 |
| 03/21/2019 | 0.072 | 0.072 | 0.0679 | 0.0679 |
| 03/24/2019 | 0.0684 | 0.0688 | 0.0639 | 0.0661 |
| 03/25/2019 | 0.0666 | 0.067 | 0.0648 | 0.0656 |
| 03/26/2019 | 0.0656 | 0.0661 | 0.0611 | 0.0616 |
| 03/27/2019 | 0.0611 | 0.063 | 0.0598 | 0.0616 |
| 03/28/2019 | 0.0616 | 0.067 | 0.0616 | 0.0652 |
| 03/31/2019 | 0.0679 | 0.0679 | 0.0643 | 0.0656 |
| 04/01/2019 | 0.0656 | 0.0666 | 0.0643 | 0.0643 |
| 04/02/2019 | 0.0648 | 0.0706 | 0.0643 | 0.0693 |
| 04/03/2019 | 0.0697 | 0.0733 | 0.0688 | 0.072 |
| 04/04/2019 | 0.0724 | 0.0774 | 0.0688 | 0.0702 |
| 04/07/2019 | 0.0706 | 0.0715 | 0.0675 | 0.0684 |
| 04/08/2019 | 0.0693 | 0.0697 | 0.0679 | 0.0684 |
| 04/09/2019 | 0.0688 | 0.0693 | 0.0675 | 0.0679 |
| 04/10/2019 | 0.0684 | 0.0697 | 0.0679 | 0.0688 |
| 04/11/2019 | 0.0688 | 0.0693 | 0.0675 | 0.0679 |
| 04/14/2019 | 0.0679 | 0.0684 | 0.067 | 0.0675 |
| 04/15/2019 | 0.0679 | 0.0688 | 0.0675 | 0.0679 |
| 04/16/2019 | 0.0688 | 0.0688 | 0.0679 | 0.0684 |
| 04/17/2019 | 0.0679 | 0.0693 | 0.0675 | 0.0693 |
| 04/18/2019 | 0.0693 | 0.0697 | 0.0684 | 0.0688 |
| 04/21/2019 | 0.0688 | 0.0688 | 0.0675 | 0.0679 |
| 04/23/2019 | 0.0684 | 0.0684 | 0.0675 | 0.0675 |
| 04/24/2019 | 0.0675 | 0.0679 | 0.0656 | 0.0661 |
| 04/25/2019 | 0.0661 | 0.0661 | 0.0656 | 0.0661 |
| 04/28/2019 | 0.0666 | 0.0666 | 0.0656 | 0.0661 |
| 04/29/2019 | 0.0643 | 0.0648 | 0.0634 | 0.0639 |
| 05/01/2019 | 0.0639 | 0.0643 | 0.063 | 0.0634 |
| 05/02/2019 | 0.0634 | 0.0634 | 0.0625 | 0.063 |
| 05/05/2019 | 0.0621 | 0.0625 | 0.0607 | 0.0607 |
| 05/06/2019 | 0.0594 | 0.0616 | 0.0589 | 0.0607 |
| 05/07/2019 | 0.0611 | 0.0616 | 0.0598 | 0.0603 |
| 05/08/2019 | 0.0571 | 0.0571 | 0.0508 | 0.0517 |
| 05/09/2019 | 0.0522 | 0.0526 | 0.0504 | 0.0513 |
| 05/12/2019 | 0.0513 | 0.0513 | 0.0464 | 0.0468 |
| 05/13/2019 | 0.0468 | 0.0472 | 0.0459 | 0.0464 |
| 05/14/2019 | 0.0464 | 0.0468 | 0.045 | 0.0459 |
| 05/15/2019 | 0.0464 | 0.0477 | 0.0459 | 0.0464 |
| 05/16/2019 | 0.0464 | 0.0472 | 0.0459 | 0.0464 |
| 05/19/2019 | 0.0464 | 0.0468 | 0.045 | 0.0454 |
| 05/20/2019 | 0.0459 | 0.0459 | 0.045 | 0.045 |
| 05/21/2019 | 0.045 | 0.0459 | 0.0427 | 0.0427 |
| 05/22/2019 | 0.0427 | 0.0441 | 0.0423 | 0.0427 |
| 05/23/2019 | 0.0432 | 0.0441 | 0.0427 | 0.0427 |
| 05/26/2019 | 0.0432 | 0.0437 | 0.0427 | 0.0427 |
| 05/27/2019 | 0.0432 | 0.0437 | 0.0427 | 0.0432 |
| 05/28/2019 | 0.0437 | 0.0445 | 0.0427 | 0.0432 |
| 05/29/2019 | 0.0437 | 0.0454 | 0.0432 | 0.0445 |
| 05/30/2019 | 0.0445 | 0.0454 | 0.0441 | 0.0445 |
| 06/02/2019 | 0.0445 | 0.0445 | 0.0437 | 0.0437 |
| 06/06/2019 | 0.0441 | 0.0445 | 0.0432 | 0.0441 |
| 06/09/2019 | 0.0441 | 0.045 | 0.0441 | 0.045 |
| 06/10/2019 | 0.045 | 0.0454 | 0.0441 | 0.045 |
| 06/11/2019 | 0.045 | 0.0472 | 0.0445 | 0.0464 |
| 06/12/2019 | 0.0459 | 0.0459 | 0.0441 | 0.045 |
| 06/13/2019 | 0.0454 | 0.0459 | 0.0445 | 0.045 |
| 06/16/2019 | 0.045 | 0.0459 | 0.0445 | 0.045 |
| 06/17/2019 | 0.045 | 0.0464 | 0.0445 | 0.0454 |
| 06/18/2019 | 0.0459 | 0.049 | 0.045 | 0.0481 |
| 06/19/2019 | 0.0481 | 0.0495 | 0.0464 | 0.0468 |
| 06/20/2019 | 0.0468 | 0.0472 | 0.0454 | 0.0459 |
| 06/23/2019 | 0.0468 | 0.0472 | 0.0459 | 0.0468 |
| 06/24/2019 | 0.0468 | 0.0472 | 0.0459 | 0.0464 |
| 06/25/2019 | 0.0464 | 0.0477 | 0.0459 | 0.0468 |
| 06/26/2019 | 0.0468 | 0.0468 | 0.0464 | 0.0464 |
| 06/27/2019 | 0.0468 | 0.0468 | 0.0464 | 0.0464 |
| 06/30/2019 | 0.0468 | 0.0477 | 0.0464 | 0.0472 |
| 07/01/2019 | 0.0472 | 0.0486 | 0.0468 | 0.0486 |
| 07/02/2019 | 0.0486 | 0.049 | 0.0477 | 0.0477 |
| 07/03/2019 | 0.0481 | 0.0504 | 0.0477 | 0.0495 |
| 07/04/2019 | 0.0499 | 0.0594 | 0.0499 | 0.0553 |
| 07/07/2019 | 0.054 | 0.058 | 0.0535 | 0.0553 |
| 07/08/2019 | 0.0558 | 0.0562 | 0.0526 | 0.0531 |
| 07/09/2019 | 0.0526 | 0.0544 | 0.0517 | 0.0535 |
| 07/10/2019 | 0.0535 | 0.054 | 0.0522 | 0.0526 |
| 07/11/2019 | 0.0522 | 0.0531 | 0.0504 | 0.0508 |
| 07/15/2019 | 0.0513 | 0.0526 | 0.0504 | 0.0517 |
| 07/16/2019 | 0.0525 | 0.0534 | 0.0515 | 0.052 |
| 07/17/2019 | 0.0525 | 0.053 | 0.051 | 0.052 |
| 07/18/2019 | 0.052 | 0.0525 | 0.0515 | 0.0525 |
| 07/21/2019 | 0.0525 | 0.0525 | 0.0515 | 0.052 |
| 07/22/2019 | 0.052 | 0.0539 | 0.052 | 0.052 |
| 07/23/2019 | 0.052 | 0.0525 | 0.051 | 0.0515 |
| 07/24/2019 | 0.052 | 0.0525 | 0.051 | 0.0515 |
| 07/25/2019 | 0.0515 | 0.0525 | 0.051 | 0.052 |
| 07/28/2019 | 0.0525 | 0.0553 | 0.052 | 0.0549 |
| 07/29/2019 | 0.0553 | 0.0558 | 0.0525 | 0.0534 |
| 07/30/2019 | 0.0539 | 0.0544 | 0.0525 | 0.0534 |
| 07/31/2019 | 0.0534 | 0.0539 | 0.0525 | 0.053 |
| 08/01/2019 | 0.0539 | 0.0597 | 0.0534 | 0.0573 |
| 08/04/2019 | 0.0573 | 0.0602 | 0.0568 | 0.0582 |
| 08/05/2019 | 0.0587 | 0.0597 | 0.0582 | 0.0582 |
| 08/06/2019 | 0.0587 | 0.0587 | 0.0568 | 0.0578 |
| 08/07/2019 | 0.0582 | 0.0597 | 0.0578 | 0.0587 |
| 08/08/2019 | 0.0587 | 0.0592 | 0.0582 | 0.0582 |
| 08/14/2019 | 0.0578 | 0.0602 | 0.0563 | 0.0578 |
| 08/15/2019 | 0.0582 | 0.0592 | 0.0568 | 0.0578 |
| 08/18/2019 | 0.0578 | 0.0582 | 0.0568 | 0.0573 |
| 08/19/2019 | 0.0573 | 0.0587 | 0.0568 | 0.0587 |
| 08/20/2019 | 0.0592 | 0.0621 | 0.0587 | 0.0592 |
| 08/21/2019 | 0.0597 | 0.0607 | 0.0592 | 0.0602 |
| 08/22/2019 | 0.0607 | 0.0621 | 0.0602 | 0.0616 |
| 08/25/2019 | 0.0611 | 0.0645 | 0.0607 | 0.064 |
| 08/26/2019 | 0.064 | 0.0645 | 0.0621 | 0.0626 |
| 08/27/2019 | 0.0631 | 0.0659 | 0.0611 | 0.065 |
| 08/28/2019 | 0.0655 | 0.0669 | 0.065 | 0.0669 |
| 09/01/2019 | 0.0674 | 0.0698 | 0.0669 | 0.0693 |
| 09/02/2019 | 0.0693 | 0.0702 | 0.0683 | 0.0683 |
| 09/03/2019 | 0.0683 | 0.0688 | 0.0664 | 0.0674 |
| 09/04/2019 | 0.0674 | 0.0722 | 0.0674 | 0.0717 |
| 09/05/2019 | 0.0717 | 0.0731 | 0.0688 | 0.0693 |
| 09/08/2019 | 0.0702 | 0.0741 | 0.0698 | 0.0717 |
| 09/09/2019 | 0.0717 | 0.0731 | 0.0712 | 0.0722 |
| 09/10/2019 | 0.0722 | 0.0731 | 0.0717 | 0.0717 |
| 09/11/2019 | 0.0722 | 0.0722 | 0.0698 | 0.0712 |
| 09/12/2019 | 0.0717 | 0.0746 | 0.0712 | 0.0741 |
| 09/15/2019 | 0.0741 | 0.076 | 0.0736 | 0.0746 |
| 09/16/2019 | 0.075 | 0.0755 | 0.0722 | 0.0731 |
| 09/17/2019 | 0.0741 | 0.0774 | 0.0736 | 0.077 |
| 09/18/2019 | 0.077 | 0.0779 | 0.0746 | 0.0746 |
| 09/19/2019 | 0.075 | 0.075 | 0.0712 | 0.0731 |
| 09/22/2019 | 0.0731 | 0.075 | 0.0731 | 0.0736 |
| 09/23/2019 | 0.0741 | 0.075 | 0.0726 | 0.0731 |
| 09/24/2019 | 0.0731 | 0.0741 | 0.0726 | 0.0736 |
| 09/25/2019 | 0.0741 | 0.076 | 0.0717 | 0.0726 |
| 09/26/2019 | 0.0736 | 0.0794 | 0.0731 | 0.0789 |
| 09/29/2019 | 0.0798 | 0.0832 | 0.0789 | 0.0822 |
| 09/30/2019 | 0.0827 | 0.0856 | 0.0818 | 0.0851 |
| 10/01/2019 | 0.0856 | 0.0866 | 0.0822 | 0.0842 |
| 10/02/2019 | 0.0842 | 0.0871 | 0.0842 | 0.0866 |
| 10/03/2019 | 0.0871 | 0.0885 | 0.0861 | 0.0861 |
| 10/06/2019 | 0.0861 | 0.0899 | 0.0842 | 0.0851 |
| 10/07/2019 | 0.0842 | 0.0861 | 0.0832 | 0.0837 |
| 10/08/2019 | 0.0842 | 0.0851 | 0.0808 | 0.0818 |
| 10/09/2019 | 0.0822 | 0.0842 | 0.0808 | 0.0837 |
| 10/10/2019 | 0.0847 | 0.0856 | 0.0827 | 0.0837 |
| 10/13/2019 | 0.0827 | 0.0832 | 0.0765 | 0.0765 |
| 10/14/2019 | 0.0784 | 0.0808 | 0.0784 | 0.0803 |
| 10/15/2019 | 0.0789 | 0.0798 | 0.0779 | 0.0784 |
| 10/16/2019 | 0.0789 | 0.0789 | 0.077 | 0.0784 |
| 10/17/2019 | 0.0818 | 0.0822 | 0.0803 | 0.0808 |
| 10/20/2019 | 0.0813 | 0.0837 | 0.0803 | 0.0837 |
| 10/21/2019 | 0.0842 | 0.0847 | 0.0822 | 0.0832 |
| 10/22/2019 | 0.0842 | 0.0851 | 0.0832 | 0.0847 |
| 10/23/2019 | 0.0851 | 0.0856 | 0.0837 | 0.0842 |
| 10/24/2019 | 0.0847 | 0.0866 | 0.0842 | 0.0851 |
| 10/27/2019 | 0.0847 | 0.0851 | 0.0847 | 0.0847 |
| 10/29/2019 | 0.0842 | 0.089 | 0.0837 | 0.089 |
| 10/30/2019 | 0.0876 | 0.0876 | 0.0818 | 0.0832 |
| 10/31/2019 | 0.0832 | 0.0837 | 0.0789 | 0.0798 |
| 11/03/2019 | 0.0808 | 0.0842 | 0.0803 | 0.0837 |
| 11/04/2019 | 0.0842 | 0.0847 | 0.0832 | 0.0832 |
| 11/05/2019 | 0.0832 | 0.0851 | 0.0832 | 0.0837 |
| 11/06/2019 | 0.0842 | 0.0856 | 0.0832 | 0.0847 |
| 11/07/2019 | 0.0851 | 0.0909 | 0.0851 | 0.0899 |
| 11/10/2019 | 0.0899 | 0.0914 | 0.0881 | 0.0885 |
| 11/11/2019 | 0.089 | 0.0904 | 0.0885 | 0.089 |
| 11/12/2019 | 0.0895 | 0.0904 | 0.089 | 0.0895 |
| 11/13/2019 | 0.0895 | 0.0909 | 0.089 | 0.0904 |
| 11/14/2019 | 0.0909 | 0.0919 | 0.0904 | 0.0909 |
| 11/17/2019 | 0.0919 | 0.0953 | 0.0914 | 0.0943 |
| 11/18/2019 | 0.0953 | 0.0962 | 0.0943 | 0.0943 |
| 11/19/2019 | 0.0948 | 0.0957 | 0.0914 | 0.0924 |
| 11/20/2019 | 0.0928 | 0.0948 | 0.089 | 0.0919 |
| 11/21/2019 | 0.0928 | 0.0928 | 0.0899 | 0.0919 |
| 11/24/2019 | 0.0924 | 0.0938 | 0.0895 | 0.0895 |
| 11/25/2019 | 0.0899 | 0.0924 | 0.089 | 0.0914 |
| 11/26/2019 | 0.0919 | 0.0924 | 0.0909 | 0.0914 |
| 11/27/2019 | 0.0919 | 0.0928 | 0.0914 | 0.0924 |
| 11/28/2019 | 0.0928 | 0.0938 | 0.0919 | 0.0924 |
| 12/01/2019 | 0.0933 | 0.0938 | 0.0919 | 0.0924 |
| 12/02/2019 | 0.0919 | 0.0933 | 0.0914 | 0.0919 |
| 12/03/2019 | 0.0928 | 0.0928 | 0.0919 | 0.0919 |
| 12/04/2019 | 0.0924 | 0.0933 | 0.0919 | 0.0928 |
| 12/05/2019 | 0.0928 | 0.0933 | 0.0924 | 0.0924 |
| 12/08/2019 | 0.0928 | 0.0928 | 0.0904 | 0.0909 |
| 12/09/2019 | 0.0914 | 0.0924 | 0.0899 | 0.0904 |
| 12/10/2019 | 0.0909 | 0.0924 | 0.0895 | 0.0909 |
| 12/11/2019 | 0.0914 | 0.0938 | 0.0914 | 0.0928 |
| 12/12/2019 | 0.0938 | 0.0986 | 0.0933 | 0.0977 |
| 12/15/2019 | 0.0986 | 0.1169 | 0.0986 | 0.1169 |
| 12/16/2019 | 0.1222 | 0.1376 | 0.1202 | 0.1241 |
| 12/17/2019 | 0.1265 | 0.1332 | 0.1183 | 0.1212 |
| 12/18/2019 | 0.1202 | 0.1202 | 0.1102 | 0.1102 |
| 12/19/2019 | 0.1083 | 0.115 | 0.1039 | 0.1039 |
| 12/22/2019 | 0.1049 | 0.1087 | 0.1006 | 0.102 |
| 12/23/2019 | 0.1034 | 0.1145 | 0.1025 | 0.1068 |
| 12/24/2019 | 0.1073 | 0.1121 | 0.1063 | 0.1087 |
| 12/25/2019 | 0.1097 | 0.1121 | 0.1083 | 0.1092 |
| 12/26/2019 | 0.1102 | 0.1102 | 0.1068 | 0.1078 |
| 12/29/2019 | 0.1087 | 0.1102 | 0.1078 | 0.1083 |
| 12/30/2019 | 0.1092 | 0.1092 | 0.1049 | 0.1049 |