TURSG: TÜRKİYE SİGORTA A.Ş. Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 1.1647

CLOSE 1.1672

Low

LOW 0.4795

High

HIGH 2.4974

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	0.6962	0.7502	0.6956	0.7502
01/02/2023	0.7546	0.7752	0.7351	0.7452
01/03/2023	0.7452	0.753	0.7184	0.7318
01/04/2023	0.7374	0.7491	0.6588	0.6588
01/05/2023	0.6578	0.6939	0.6243	0.6828
01/08/2023	0.6912	0.6978	0.6332	0.6349
01/09/2023	0.631	0.6488	0.5898	0.5993
01/10/2023	0.6154	0.6154	0.563	0.5653
01/11/2023	0.5815	0.5937	0.5436	0.5887
01/12/2023	0.5865	0.597	0.5764	0.5859
01/15/2023	0.597	0.6099	0.5853	0.6093
01/16/2023	0.6121	0.6343	0.6093	0.6221
01/17/2023	0.6232	0.6321	0.6137	0.6249
01/18/2023	0.6215	0.6516	0.6176	0.6321
01/19/2023	0.6338	0.695	0.631	0.6834
01/22/2023	0.6889	0.6962	0.6588	0.6689
01/23/2023	0.6689	0.6722	0.6405	0.6483
01/24/2023	0.6483	0.655	0.6026	0.6193
01/25/2023	0.6193	0.6243	0.6065	0.6115
01/26/2023	0.6059	0.6199	0.587	0.5898
01/29/2023	0.5904	0.602	0.5614	0.5798
01/30/2023	0.5798	0.5987	0.572	0.5798
01/31/2023	0.5764	0.5859	0.5453	0.5453
02/01/2023	0.5453	0.5569	0.4913	0.5369
02/02/2023	0.5358	0.5731	0.5263	0.5709
02/05/2023	0.5219	0.5469	0.514	0.5324
02/06/2023	0.5012	0.5235	0.4795	0.5074
02/14/2023	0.5074	0.5491	0.4851	0.5374
02/15/2023	0.5374	0.5569	0.5152	0.5374
02/16/2023	0.5252	0.5458	0.5252	0.5425
02/19/2023	0.5453	0.5525	0.5364	0.5447
02/20/2023	0.5341	0.5642	0.5341	0.543
02/21/2023	0.5469	0.5475	0.5302	0.5419
02/22/2023	0.5358	0.5486	0.5347	0.5447
02/23/2023	0.5447	0.5514	0.538	0.538
02/26/2023	0.538	0.5463	0.5202	0.5369
02/27/2023	0.5352	0.5553	0.5347	0.5519
02/28/2023	0.5436	0.5664	0.5436	0.553
03/01/2023	0.5486	0.5575	0.5408	0.5542
03/02/2023	0.5486	0.5742	0.5352	0.5742
03/05/2023	0.5848	0.6182	0.5803	0.5831
03/06/2023	0.5831	0.5932	0.5781	0.5887
03/07/2023	0.5887	0.601	0.5876	0.5887
03/08/2023	0.5853	0.5976	0.5815	0.5904
03/09/2023	0.5826	0.5932	0.5792	0.5792
03/12/2023	0.5792	0.5865	0.5597	0.5597
03/13/2023	0.582	0.5881	0.5742	0.5742
03/14/2023	0.5742	0.5764	0.5542	0.5569
03/15/2023	0.5581	0.567	0.5486	0.5553
03/16/2023	0.5569	0.5614	0.5425	0.543
03/19/2023	0.5364	0.5519	0.5291	0.5291
03/20/2023	0.5291	0.5358	0.5169	0.5308
03/21/2023	0.5263	0.548	0.5263	0.5402
03/22/2023	0.5364	0.5542	0.5364	0.5419
03/23/2023	0.543	0.5575	0.5402	0.5525
03/26/2023	0.5525	0.5675	0.5497	0.5597
03/27/2023	0.5597	0.5675	0.5447	0.5447
03/28/2023	0.5347	0.5575	0.5347	0.548
03/29/2023	0.5469	0.5581	0.5463	0.5564
03/30/2023	0.5564	0.5608	0.5419	0.5547
04/02/2023	0.5553	0.5664	0.5391	0.5625
04/03/2023	0.5625	0.5826	0.5625	0.5731
04/04/2023	0.5703	0.5742	0.5625	0.5625
04/05/2023	0.5625	0.5653	0.5497	0.5497
04/06/2023	0.5486	0.577	0.5458	0.577
04/09/2023	0.5959	0.5959	0.5731	0.5753
04/10/2023	0.5775	0.587	0.5753	0.5803
04/11/2023	0.5798	0.592	0.5764	0.5831
04/12/2023	0.5859	0.5876	0.5748	0.5748
04/13/2023	0.5748	0.5792	0.5636	0.5692
04/16/2023	0.5692	0.5737	0.5625	0.567
04/17/2023	0.5653	0.5703	0.5636	0.5664
04/18/2023	0.5664	0.5703	0.5597	0.5653
04/19/2023	0.5653	0.5686	0.5569	0.5569
04/23/2023	0.5614	0.563	0.5503	0.5508
04/24/2023	0.5508	0.5542	0.5391	0.5408
04/25/2023	0.5408	0.5414	0.5274	0.528
04/26/2023	0.5263	0.5447	0.5219	0.5341
04/27/2023	0.5324	0.5408	0.5157	0.5263
05/01/2023	0.5219	0.5252	0.5074	0.5191
05/02/2023	0.5347	0.5419	0.5002	0.5085
05/03/2023	0.5102	0.5285	0.5074	0.5197
05/04/2023	0.5197	0.5263	0.5085	0.5169
05/07/2023	0.5146	0.533	0.5096	0.5291
05/08/2023	0.5291	0.5402	0.5263	0.5313
05/09/2023	0.5207	0.5364	0.5207	0.5291
05/10/2023	0.5291	0.5737	0.5247	0.5642
05/11/2023	0.5648	0.572	0.5564	0.5614
05/14/2023	0.5291	0.5642	0.5235	0.5463
05/15/2023	0.5469	0.563	0.5469	0.5519
05/16/2023	0.5525	0.5658	0.5514	0.5564
05/17/2023	0.5569	0.5625	0.5486	0.5486
05/21/2023	0.5486	0.5642	0.5441	0.5569
05/22/2023	0.5575	0.5865	0.5575	0.5642
05/23/2023	0.5625	0.5698	0.5525	0.5553
05/24/2023	0.5553	0.5642	0.5514	0.5542
05/25/2023	0.5542	0.5709	0.5536	0.5653
05/28/2023	0.5848	0.5904	0.5658	0.5787
05/29/2023	0.5831	0.6143	0.5798	0.6143
05/30/2023	0.6143	0.6316	0.5959	0.6221
05/31/2023	0.6165	0.6393	0.6121	0.6143
06/01/2023	0.6199	0.631	0.6143	0.6221
06/04/2023	0.6221	0.6371	0.6182	0.6282
06/05/2023	0.6304	0.6488	0.626	0.6294
06/06/2023	0.6405	0.6488	0.6193	0.6238
06/07/2023	0.6226	0.6266	0.6076	0.6115
06/08/2023	0.6127	0.6165	0.5987	0.6093
06/11/2023	0.6115	0.6199	0.6037	0.6071
06/12/2023	0.6071	0.6176	0.6004	0.6115
06/13/2023	0.6127	0.6343	0.6127	0.6204
06/14/2023	0.6238	0.6282	0.6076	0.6176
06/15/2023	0.6182	0.6282	0.616	0.6221
06/18/2023	0.6221	0.6388	0.6015	0.6015
06/19/2023	0.6015	0.602	0.5764	0.5859
06/20/2023	0.5876	0.5954	0.563	0.563
06/21/2023	0.563	0.577	0.5581	0.5703
06/22/2023	0.5742	0.5909	0.5742	0.5837
06/25/2023	0.5843	0.6065	0.5843	0.601
06/26/2023	0.6004	0.6093	0.5982	0.6076
07/02/2023	0.6087	0.6366	0.6087	0.6343
07/03/2023	0.6343	0.6461	0.6282	0.6393
07/04/2023	0.6388	0.6544	0.6338	0.6421
07/05/2023	0.6421	0.6544	0.6388	0.6427
07/06/2023	0.6444	0.651	0.641	0.6455
07/09/2023	0.6472	0.6683	0.6449	0.6667
07/10/2023	0.6767	0.6767	0.6555	0.656
07/11/2023	0.6566	0.6611	0.6405	0.6583
07/12/2023	0.6583	0.6677	0.6483	0.6533
07/13/2023	0.6544	0.7184	0.6522	0.7017
07/16/2023	0.7452	0.7719	0.7128	0.7719
07/17/2023	0.7797	0.8271	0.7769	0.7908
07/18/2023	0.7897	0.8699	0.7675	0.8699
07/19/2023	0.8956	0.9056	0.8549	0.871
07/20/2023	0.871	0.8861	0.8276	0.8733
07/23/2023	0.8771	0.8883	0.846	0.8588
07/24/2023	0.8588	0.8905	0.8398	0.8582
07/25/2023	0.8582	0.9022	0.8521	0.8771
07/26/2023	0.8783	0.8855	0.8627	0.8755
07/27/2023	0.8799	0.9417	0.8761	0.9056
07/30/2023	0.9133	0.9479	0.8794	0.9223
07/31/2023	1.0142	1.0142	0.978	1.0142
08/01/2023	1.027	1.027	0.9846	0.9963
08/02/2023	1.0047	1.0949	1.0047	1.0905
08/03/2023	1.106	1.1272	1.0542	1.0615
08/06/2023	1.0621	1.1122	1.017	1.1005
08/07/2023	1.1016	1.1584	1.0888	1.1439
08/08/2023	1.1495	1.2308	1.1161	1.1807
08/09/2023	1.1918	1.2375	1.1306	1.1417
08/10/2023	1.1417	1.2553	1.1183	1.2553
08/13/2023	1.2586	1.3299	1.2486	1.2564
08/14/2023	1.2564	1.2765	1.1696	1.2052
08/15/2023	1.2107	1.2397	1.174	1.223
08/16/2023	1.223	1.2431	1.194	1.2185
08/17/2023	1.233	1.2787	1.2018	1.2364
08/20/2023	1.2252	1.36	1.1952	1.36
08/21/2023	1.3734	1.4279	1.3255	1.4157
08/22/2023	1.4157	1.4569	1.3745	1.3745
08/23/2023	1.3767	1.5115	1.3422	1.5115
08/24/2023	1.5371	1.6028	1.4625	1.5594
08/27/2023	1.5761	1.5861	1.526	1.5594
08/28/2023	1.5594	1.5649	1.5093	1.546
08/30/2023	1.5493	1.5705	1.5037	1.5037
08/31/2023	1.5059	1.536	1.4602	1.4903
09/03/2023	1.4989	1.5571	1.4877	1.4888
09/04/2023	1.4877	1.5795	1.4329	1.5426
09/05/2023	1.5415	1.5784	1.5056	1.5135
09/06/2023	1.5191	1.6422	1.5179	1.6187
09/07/2023	1.6512	1.678	1.5896	1.6512
09/10/2023	1.6512	1.6679	1.6008	1.6232
09/11/2023	1.6299	1.706	1.612	1.6847
09/12/2023	1.6847	1.8135	1.6679	1.7687
09/13/2023	1.7687	1.7933	1.6825	1.7441
09/14/2023	1.7475	1.7732	1.7038	1.7418
09/17/2023	1.7307	1.8012	1.6836	1.7295
09/18/2023	1.7273	1.743	1.6847	1.7183
09/19/2023	1.7183	1.8269	1.7127	1.8034
09/20/2023	1.8034	1.922	1.7799	1.8862
09/21/2023	1.8862	1.9657	1.8817	1.9321
09/24/2023	1.9321	2.0206	1.9086	1.9501
09/25/2023	1.9523	2.0318	1.8963	1.9623
09/26/2023	2.0486	2.1381	1.9837	2.1123
09/27/2023	2.1123	2.2444	2.1123	2.1795
09/28/2023	2.2109	2.2232	2.1135	2.1493
10/01/2023	2.1504	2.1997	2.1112	2.1829
10/02/2023	2.2019	2.2333	2.1337	2.2333
10/03/2023	2.2501	2.381	2.193	2.2959
10/04/2023	2.306	2.353	2.2444	2.2702
10/05/2023	2.2556	2.4851	2.2277	2.4213
10/08/2023	2.4068	2.4818	2.3116	2.3116
10/09/2023	2.3116	2.4694	2.2948	2.4627
10/10/2023	2.4627	2.4974	2.3709	2.3866
10/11/2023	2.4471	2.4471	2.2915	2.3945
10/12/2023	2.3609	2.3922	2.2355	2.2579
10/15/2023	2.2859	2.3082	2.1829	2.2501
10/16/2023	2.2724	2.3127	2.2388	2.2668
10/17/2023	2.2243	2.268	2.1885	2.2601
10/18/2023	2.2702	2.4056	2.2623	2.2825
10/19/2023	2.2825	2.3004	2.1123	2.1527
10/22/2023	2.1773	2.222	2.0642	2.1639
10/23/2023	2.3183	2.3206	2.2388	2.3015
10/24/2023	2.306	2.4291	2.2109	2.2254
10/25/2023	2.1963	2.3139	2.1381	2.2612
10/26/2023	2.2702	2.3004	2.1594	2.2825
10/29/2023	2.2501	2.3676	2.2019	2.2299
10/30/2023	2.2635	2.2668	2.0956	2.0956
10/31/2023	2.1269	2.1381	1.9534	2.0329
11/01/2023	2.0418	2.1325	2.0306	2.0989
11/02/2023	2.0989	2.1213	2.015	2.0698
11/05/2023	2.0766	2.1056	2.0374	2.0486
11/06/2023	2.0486	2.0486	1.9679	1.9825
11/07/2023	1.9904	2.1012	1.978	2.025
11/08/2023	1.9982	2.0788	1.9926	2.072
11/09/2023	2.0642	2.0642	1.931	1.9388
11/12/2023	1.9355	1.9556	1.8303	1.8471
11/13/2023	1.8538	1.8817	1.7933	1.818
11/14/2023	1.8471	1.9086	1.8078	1.8985
11/15/2023	1.8806	1.9321	1.8795	1.8918
11/16/2023	1.9098	2.0631	1.8974	2.0329
11/19/2023	2.053	2.0676	1.9982	2.0228
11/20/2023	2.0508	2.0933	1.9657	2.0911
11/21/2023	2.0911	2.2019	2.0575	2.1773
11/22/2023	2.1773	2.3374	2.1493	2.2948
11/23/2023	2.3228	2.3955	2.2892	2.3194
11/26/2023	2.3396	2.3508	2.2769	2.3485
11/27/2023	2.3564	2.3732	2.2333	2.2724
11/28/2023	2.2724	2.2724	2.1269	2.1459
11/29/2023	2.1437	2.1706	2.043	2.1337
11/30/2023	2.1448	2.2052	2.0586	2.0933
12/03/2023	2.0933	2.1157	1.9971	2.053
12/04/2023	2.053	2.1952	2.0306	2.193
12/05/2023	2.1918	2.2086	2.1169	2.1527
12/06/2023	2.1549	2.1683	2.0463	2.1157
12/07/2023	2.1213	2.1941	2.071	2.1829
12/10/2023	2.1829	2.1975	2.0732	2.0732
12/11/2023	2.0743	2.1179	1.9859	1.9914
12/12/2023	2.0038	2.0038	1.8952	1.931
12/13/2023	1.9758	2.0542	1.9613	2.0396
12/14/2023	2.0385	2.0833	2.0094	2.0776
12/17/2023	2.071	2.0855	1.9702	2.0139
12/18/2023	2.0139	2.0944	1.9814	2.0788
12/19/2023	2.0989	2.1001	1.9914	2.0609
12/20/2023	2.0586	2.0833	1.9937	2.0542
12/21/2023	2.0552	2.0844	2.0049	2.0418
12/24/2023	2.0295	2.0318	1.9679	2.0161
12/25/2023	2.0161	2.1202	2.006	2.1079
12/26/2023	2.109	2.1728	2.062	2.1728
12/27/2023	2.1728	2.2165	2.1493	2.1997
12/28/2023	2.2165	2.2702	2.1773	2.2702

Menu

Create your free account now!

TURSG: TÜRKİYE SİGORTA A.Ş. Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

TURSG: TÜRKİYE SİGORTA A.Ş. Historical Data

2023 Historical Chart

Average

Low

High