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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.7322
CLOSE 4.7259
Low
LOW 3.6729
High
HIGH 7.085
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 4.3707 | 4.525 | 4.0401 | 4.1577 |
| 01/02/2025 | 4.1577 | 4.2115 | 3.8981 | 3.93 |
| 01/05/2025 | 3.93 | 4.0279 | 3.9128 | 3.9128 |
| 01/06/2025 | 3.9202 | 3.9544 | 3.8736 | 3.9153 |
| 01/07/2025 | 3.9153 | 3.9324 | 3.8247 | 3.8247 |
| 01/08/2025 | 3.8394 | 4.0206 | 3.8394 | 3.9667 |
| 01/09/2025 | 3.9691 | 4.0646 | 3.9667 | 3.9716 |
| 01/12/2025 | 3.9716 | 4.0108 | 3.8687 | 3.9789 |
| 01/13/2025 | 3.974 | 4.0524 | 3.93 | 3.9373 |
| 01/14/2025 | 3.9593 | 3.9789 | 3.8516 | 3.8859 |
| 01/15/2025 | 3.9202 | 4.1014 | 3.8614 | 4.0524 |
| 01/16/2025 | 4.0524 | 4.2605 | 4.0304 | 4.2458 |
| 01/19/2025 | 4.2605 | 4.3536 | 4.2091 | 4.2875 |
| 01/20/2025 | 4.2801 | 4.307 | 4.1528 | 4.1797 |
| 01/21/2025 | 4.1871 | 4.2091 | 4.1136 | 4.1626 |
| 01/22/2025 | 4.1675 | 4.2164 | 4.072 | 4.1185 |
| 01/23/2025 | 4.1381 | 4.1846 | 4.0793 | 4.1283 |
| 01/26/2025 | 4.1283 | 4.1797 | 4.1014 | 4.1258 |
| 01/27/2025 | 4.1626 | 4.2581 | 4.1307 | 4.236 |
| 01/28/2025 | 4.2728 | 4.334 | 4.2164 | 4.2777 |
| 01/29/2025 | 4.2287 | 4.3952 | 4.1993 | 4.3829 |
| 01/30/2025 | 4.3952 | 4.427 | 4.2875 | 4.3927 |
| 02/02/2025 | 4.3927 | 4.4074 | 4.2018 | 4.3291 |
| 02/03/2025 | 4.3291 | 4.4686 | 4.3168 | 4.4025 |
| 02/04/2025 | 4.4197 | 4.4368 | 4.2287 | 4.334 |
| 02/05/2025 | 4.3413 | 4.3903 | 4.3144 | 4.3242 |
| 02/06/2025 | 4.3511 | 4.4344 | 4.334 | 4.3413 |
| 02/09/2025 | 4.3756 | 4.5152 | 4.3389 | 4.4123 |
| 02/10/2025 | 4.4123 | 4.4613 | 4.378 | 4.4172 |
| 02/11/2025 | 4.4172 | 4.4589 | 4.2875 | 4.3266 |
| 02/12/2025 | 4.3389 | 4.4074 | 4.2875 | 4.3976 |
| 02/13/2025 | 4.3976 | 4.4074 | 4.3095 | 4.3095 |
| 02/16/2025 | 4.3217 | 4.334 | 4.1846 | 4.2483 |
| 02/17/2025 | 4.2262 | 4.2801 | 4.1993 | 4.2483 |
| 02/18/2025 | 4.2483 | 4.2997 | 4.2115 | 4.2189 |
| 02/19/2025 | 4.2164 | 4.3168 | 4.2115 | 4.2924 |
| 02/20/2025 | 4.334 | 4.334 | 4.1846 | 4.2164 |
| 02/23/2025 | 4.2581 | 4.2654 | 4.1993 | 4.2067 |
| 02/24/2025 | 4.2091 | 4.2458 | 4.045 | 4.0646 |
| 02/25/2025 | 4.0965 | 4.1503 | 4.0475 | 4.1014 |
| 02/26/2025 | 4.1014 | 4.1185 | 4.045 | 4.0793 |
| 02/27/2025 | 4.0695 | 4.0842 | 3.9177 | 3.9838 |
| 03/02/2025 | 4.0059 | 4.0377 | 3.9471 | 3.9544 |
| 03/03/2025 | 3.9593 | 4.072 | 3.9593 | 4.0475 |
| 03/04/2025 | 4.1014 | 4.121 | 4.0377 | 4.0622 |
| 03/05/2025 | 4.0671 | 4.0891 | 4.0157 | 4.0499 |
| 03/06/2025 | 4.072 | 4.2115 | 3.881 | 4.1626 |
| 03/09/2025 | 4.1626 | 4.1969 | 4.0793 | 4.1234 |
| 03/10/2025 | 4.1234 | 4.1307 | 4.0524 | 4.0916 |
| 03/11/2025 | 4.1087 | 4.1283 | 4.0499 | 4.0965 |
| 03/12/2025 | 4.1136 | 4.4417 | 4.1087 | 4.3927 |
| 03/13/2025 | 4.3952 | 4.547 | 4.3732 | 4.4001 |
| 03/16/2025 | 4.4123 | 4.4417 | 4.356 | 4.3927 |
| 03/17/2025 | 4.3927 | 4.4711 | 4.3144 | 4.4172 |
| 03/18/2025 | 4.0475 | 4.2458 | 3.9765 | 3.9765 |
| 03/19/2025 | 3.9642 | 4.1871 | 3.9398 | 4.1136 |
| 03/20/2025 | 4.1381 | 4.1601 | 3.7022 | 3.8443 |
| 03/23/2025 | 3.8443 | 4.1626 | 3.8443 | 4.0499 |
| 03/24/2025 | 4.1601 | 4.4025 | 4.1038 | 4.3291 |
| 03/25/2025 | 4.2752 | 4.3878 | 4.263 | 4.334 |
| 03/26/2025 | 4.4172 | 4.5813 | 4.3878 | 4.4123 |
| 03/27/2025 | 4.4368 | 4.5127 | 4.285 | 4.427 |
| 04/01/2025 | 4.427 | 4.4931 | 4.3927 | 4.4442 |
| 04/02/2025 | 4.4074 | 4.5054 | 4.4001 | 4.4393 |
| 04/03/2025 | 4.4393 | 4.4564 | 4.2948 | 4.3658 |
| 04/06/2025 | 4.3021 | 4.4001 | 4.1822 | 4.2948 |
| 04/07/2025 | 4.334 | 4.3829 | 4.2532 | 4.2875 |
| 04/08/2025 | 4.2875 | 4.3242 | 4.1626 | 4.165 |
| 04/09/2025 | 4.3046 | 4.3658 | 4.2458 | 4.2507 |
| 04/10/2025 | 4.2532 | 4.5054 | 4.2532 | 4.4442 |
| 04/13/2025 | 4.4662 | 4.6278 | 4.3829 | 4.5543 |
| 04/14/2025 | 4.6082 | 4.8482 | 4.6058 | 4.7968 |
| 04/15/2025 | 4.8335 | 4.8531 | 4.6033 | 4.6058 |
| 04/16/2025 | 4.6866 | 4.8237 | 4.6131 | 4.7037 |
| 04/17/2025 | 4.7086 | 4.7698 | 4.6523 | 4.6719 |
| 04/20/2025 | 4.6964 | 4.8017 | 4.6131 | 4.6719 |
| 04/21/2025 | 4.7502 | 4.809 | 4.5127 | 4.5152 |
| 04/23/2025 | 4.525 | 4.6621 | 4.2997 | 4.4172 |
| 04/24/2025 | 4.4319 | 4.4564 | 4.3389 | 4.3413 |
| 04/27/2025 | 4.3536 | 4.3903 | 4.2238 | 4.2238 |
| 04/28/2025 | 4.2238 | 4.2997 | 4.1846 | 4.2581 |
| 04/29/2025 | 4.2605 | 4.3168 | 4.2091 | 4.2924 |
| 05/01/2025 | 4.3095 | 4.4025 | 4.2311 | 4.2875 |
| 05/04/2025 | 4.2875 | 4.3903 | 4.2581 | 4.263 |
| 05/05/2025 | 4.2679 | 4.3462 | 4.263 | 4.2654 |
| 05/06/2025 | 4.285 | 4.3046 | 4.1136 | 4.1258 |
| 05/07/2025 | 4.1626 | 4.2262 | 4.1283 | 4.1969 |
| 05/08/2025 | 4.2067 | 4.2801 | 4.1577 | 4.2311 |
| 05/11/2025 | 4.2556 | 4.3046 | 4.2434 | 4.2728 |
| 05/12/2025 | 4.2703 | 4.2703 | 4.2311 | 4.236 |
| 05/13/2025 | 4.236 | 4.2777 | 4.214 | 4.2311 |
| 05/14/2025 | 4.236 | 4.2875 | 4.2311 | 4.2483 |
| 05/15/2025 | 4.2679 | 4.3095 | 4.2483 | 4.2654 |
| 05/19/2025 | 4.2972 | 4.3315 | 4.2654 | 4.307 |
| 05/20/2025 | 4.307 | 4.3315 | 4.2581 | 4.2654 |
| 05/21/2025 | 4.285 | 4.3242 | 4.1528 | 4.1993 |
| 05/22/2025 | 4.1993 | 4.2164 | 4.1063 | 4.1063 |
| 05/25/2025 | 4.1381 | 4.1479 | 3.9887 | 3.9887 |
| 05/26/2025 | 3.9544 | 4.023 | 3.8541 | 3.8541 |
| 05/27/2025 | 3.8736 | 4.0499 | 3.8663 | 3.9667 |
| 05/28/2025 | 3.9936 | 4.1234 | 3.9936 | 4.0499 |
| 05/29/2025 | 4.0377 | 4.1014 | 3.9863 | 4.0401 |
| 06/01/2025 | 4.0377 | 4.0622 | 3.9398 | 3.9887 |
| 06/02/2025 | 3.9912 | 4.0475 | 3.9496 | 3.9618 |
| 06/03/2025 | 3.952 | 4.1381 | 3.952 | 4.0744 |
| 06/04/2025 | 4.0744 | 4.1381 | 4.0744 | 4.0891 |
| 06/09/2025 | 4.1087 | 4.1675 | 3.9863 | 4.001 |
| 06/10/2025 | 4.001 | 4.0304 | 3.8687 | 3.8687 |
| 06/11/2025 | 3.8687 | 3.9275 | 3.7561 | 3.8932 |
| 06/12/2025 | 3.7365 | 3.8198 | 3.6729 | 3.7855 |
| 06/15/2025 | 3.7855 | 3.9814 | 3.761 | 3.8932 |
| 06/16/2025 | 3.8981 | 3.9618 | 3.8492 | 3.8883 |
| 06/17/2025 | 3.8883 | 4.0646 | 3.8492 | 4.0401 |
| 06/18/2025 | 4.0401 | 4.1136 | 3.8492 | 3.8541 |
| 06/19/2025 | 3.9667 | 3.9667 | 3.8345 | 3.8883 |
| 06/22/2025 | 3.8198 | 3.8981 | 3.7953 | 3.8541 |
| 06/23/2025 | 3.9275 | 4.0304 | 3.9275 | 3.9912 |
| 06/24/2025 | 4.0059 | 4.0255 | 3.903 | 3.9961 |
| 06/25/2025 | 3.9961 | 4.0597 | 3.9765 | 3.9863 |
| 06/26/2025 | 3.9814 | 4.0157 | 3.9324 | 3.9814 |
| 06/29/2025 | 4.0059 | 4.1136 | 3.9373 | 4.0891 |
| 06/30/2025 | 4.1087 | 4.1626 | 4.0646 | 4.1136 |
| 07/01/2025 | 4.1234 | 4.1724 | 4.0793 | 4.1234 |
| 07/02/2025 | 4.1479 | 4.1675 | 4.0744 | 4.0744 |
| 07/03/2025 | 4.0842 | 4.1626 | 4.045 | 4.1087 |
| 07/06/2025 | 4.0695 | 4.0744 | 3.9863 | 3.9912 |
| 07/07/2025 | 3.9961 | 4.0401 | 3.9324 | 3.9324 |
| 07/08/2025 | 3.9324 | 4.1724 | 3.9275 | 4.1136 |
| 07/09/2025 | 4.1038 | 4.1724 | 4.0744 | 4.0891 |
| 07/10/2025 | 4.1136 | 4.1479 | 4.0744 | 4.1038 |
| 07/13/2025 | 4.1038 | 4.2311 | 4.1038 | 4.2018 |
| 07/15/2025 | 4.236 | 4.2997 | 4.1283 | 4.2067 |
| 07/16/2025 | 4.2458 | 4.3927 | 4.236 | 4.3732 |
| 07/17/2025 | 4.3829 | 4.3976 | 4.334 | 4.3536 |
| 07/20/2025 | 4.4515 | 4.7747 | 4.4515 | 4.6033 |
| 07/21/2025 | 4.6131 | 4.8139 | 4.6131 | 4.6817 |
| 07/22/2025 | 4.7013 | 4.7355 | 4.5739 | 4.6327 |
| 07/23/2025 | 4.6523 | 4.716 | 4.618 | 4.6474 |
| 07/24/2025 | 4.6474 | 4.7747 | 4.6376 | 4.667 |
| 07/27/2025 | 4.7453 | 4.7992 | 4.6425 | 4.6964 |
| 07/28/2025 | 4.7111 | 4.7208 | 4.618 | 4.6768 |
| 07/29/2025 | 4.6817 | 4.7943 | 4.6474 | 4.7111 |
| 07/30/2025 | 4.7208 | 4.8727 | 4.7013 | 4.8433 |
| 07/31/2025 | 4.8433 | 5.1175 | 4.8433 | 5.0636 |
| 08/03/2025 | 5.1371 | 5.2399 | 4.9853 | 5.0147 |
| 08/04/2025 | 5.0294 | 5.1224 | 5.0245 | 5.0539 |
| 08/05/2025 | 5.0832 | 5.1322 | 4.9657 | 4.9853 |
| 08/06/2025 | 5.0441 | 5.1273 | 4.9951 | 5.1077 |
| 08/07/2025 | 5.1126 | 5.142 | 5.049 | 5.1273 |
| 08/10/2025 | 5.1273 | 5.2399 | 5.0098 | 5.0147 |
| 08/11/2025 | 5.0147 | 5.0343 | 4.8678 | 4.8776 |
| 08/12/2025 | 4.8825 | 4.9314 | 4.858 | 4.8727 |
| 08/13/2025 | 4.8727 | 4.902 | 4.667 | 4.6915 |
| 08/14/2025 | 4.6915 | 4.7208 | 4.6278 | 4.6621 |
| 08/17/2025 | 4.6768 | 4.8335 | 4.6768 | 4.7845 |
| 08/18/2025 | 4.7845 | 4.8188 | 4.7257 | 4.7649 |
| 08/19/2025 | 4.7649 | 4.9951 | 4.7551 | 4.9804 |
| 08/20/2025 | 5.0049 | 5.0441 | 4.9559 | 4.9755 |
| 08/21/2025 | 4.9902 | 4.9951 | 4.8482 | 4.8776 |
| 08/24/2025 | 4.9461 | 4.9608 | 4.8678 | 4.8776 |
| 08/25/2025 | 4.8825 | 4.9069 | 4.8286 | 4.8482 |
| 08/26/2025 | 4.858 | 4.8776 | 4.716 | 4.76 |
| 08/27/2025 | 4.75 | 4.82 | 4.745 | 4.82 |
| 08/28/2025 | 4.82 | 5 | 4.8 | 5 |
| 08/31/2025 | 4.995 | 4.995 | 4.755 | 4.775 |
| 09/01/2025 | 4.775 | 4.81 | 4.54 | 4.575 |
| 09/02/2025 | 4.59 | 4.71 | 4.51 | 4.685 |
| 09/03/2025 | 4.695 | 4.785 | 4.64 | 4.66 |
| 09/04/2025 | 4.66 | 4.705 | 4.61 | 4.63 |
| 09/07/2025 | 4.56 | 4.575 | 4.43 | 4.44 |
| 09/08/2025 | 4.44 | 4.515 | 4.34 | 4.365 |
| 09/09/2025 | 4.37 | 4.405 | 4.325 | 4.365 |
| 09/10/2025 | 4.37 | 4.54 | 4.37 | 4.41 |
| 09/11/2025 | 4.41 | 4.475 | 4.37 | 4.42 |
| 09/14/2025 | 4.42 | 4.735 | 4.36 | 4.73 |
| 09/15/2025 | 4.75 | 4.78 | 4.675 | 4.705 |
| 09/16/2025 | 4.705 | 4.71 | 4.575 | 4.58 |
| 09/17/2025 | 4.6 | 4.695 | 4.59 | 4.635 |
| 09/18/2025 | 4.635 | 4.655 | 4.515 | 4.515 |
| 09/21/2025 | 4.58 | 4.82 | 4.58 | 4.77 |
| 09/22/2025 | 4.75 | 4.795 | 4.635 | 4.64 |
| 09/23/2025 | 4.65 | 4.75 | 4.55 | 4.71 |
| 09/24/2025 | 4.715 | 4.74 | 4.63 | 4.68 |
| 09/25/2025 | 4.68 | 4.685 | 4.62 | 4.63 |
| 09/28/2025 | 4.63 | 4.675 | 4.56 | 4.575 |
| 09/29/2025 | 4.58 | 4.645 | 4.52 | 4.64 |
| 09/30/2025 | 4.64 | 4.665 | 4.57 | 4.635 |
| 10/01/2025 | 4.645 | 4.655 | 4.535 | 4.58 |
| 10/02/2025 | 4.6 | 4.87 | 4.565 | 4.655 |
| 10/05/2025 | 4.67 | 4.72 | 4.525 | 4.535 |
| 10/06/2025 | 4.535 | 4.675 | 4.495 | 4.655 |
| 10/07/2025 | 4.655 | 5 | 4.65 | 4.655 |
| 10/08/2025 | 4.7 | 4.725 | 4.61 | 4.665 |
| 10/09/2025 | 4.67 | 4.785 | 4.655 | 4.765 |
| 10/12/2025 | 4.71 | 4.815 | 4.67 | 4.74 |
| 10/13/2025 | 4.74 | 4.77 | 4.6 | 4.6 |
| 10/14/2025 | 4.635 | 4.78 | 4.625 | 4.765 |
| 10/15/2025 | 4.76 | 4.775 | 4.615 | 4.645 |
| 10/16/2025 | 4.655 | 4.67 | 4.5 | 4.585 |
| 10/19/2025 | 4.755 | 4.995 | 4.7 | 4.975 |
| 10/20/2025 | 5.05 | 5.47 | 4.895 | 5.36 |
| 10/21/2025 | 5.42 | 5.695 | 5.42 | 5.61 |
| 10/22/2025 | 5.63 | 5.945 | 5.63 | 5.75 |
| 10/23/2025 | 5.81 | 5.94 | 5.68 | 5.815 |
| 10/26/2025 | 5.85 | 6.065 | 5.755 | 6 |
| 10/27/2025 | 6.04 | 6.2 | 5.94 | 6.125 |
| 10/29/2025 | 6.175 | 6.44 | 6.175 | 6.28 |
| 10/30/2025 | 6.29 | 6.4 | 6.065 | 6.175 |
| 11/02/2025 | 6.22 | 6.79 | 6.175 | 6.79 |
| 11/03/2025 | 6.79 | 7.02 | 6.535 | 6.6 |
| 11/04/2025 | 6.775 | 6.84 | 6.405 | 6.52 |
| 11/05/2025 | 6.525 | 6.565 | 6.275 | 6.3 |
| 11/06/2025 | 6.315 | 6.7 | 6.31 | 6.6 |
| 11/09/2025 | 6.69 | 7.085 | 6.53 | 6.78 |
| 11/10/2025 | 6.79 | 6.845 | 6.455 | 6.595 |
| 11/11/2025 | 6.63 | 6.71 | 6.375 | 6.5 |
| 11/12/2025 | 6.515 | 6.575 | 6.31 | 6.35 |
| 11/13/2025 | 6.35 | 6.49 | 6.34 | 6.42 |
| 11/16/2025 | 6.43 | 6.58 | 6.31 | 6.465 |
| 11/17/2025 | 6.455 | 6.58 | 6.375 | 6.39 |
| 11/18/2025 | 6.42 | 6.51 | 6.33 | 6.4 |
| 11/19/2025 | 6.415 | 6.44 | 6.25 | 6.31 |
| 11/20/2025 | 6.285 | 6.3 | 6.11 | 6.19 |
| 11/23/2025 | 6.14 | 6.29 | 6.11 | 6.22 |
| 11/24/2025 | 6.235 | 6.255 | 6.03 | 6.1 |
| 11/25/2025 | 6.1 | 6.13 | 5.955 | 6 |
| 11/26/2025 | 6.02 | 6.34 | 6.02 | 6.09 |
| 11/27/2025 | 6.08 | 6.095 | 5.935 | 6.06 |
| 11/30/2025 | 6.075 | 6.13 | 5.985 | 6.025 |
| 12/01/2025 | 6.015 | 6.04 | 5.84 | 5.845 |
| 12/02/2025 | 5.855 | 5.905 | 5.765 | 5.83 |
| 12/03/2025 | 5.85 | 5.94 | 5.83 | 5.855 |
| 12/04/2025 | 5.87 | 6.025 | 5.785 | 5.99 |
| 12/07/2025 | 6.045 | 6.175 | 6.01 | 6.1 |
| 12/08/2025 | 6.125 | 6.165 | 6.065 | 6.15 |
| 12/09/2025 | 6.145 | 6.15 | 5.975 | 6.005 |
| 12/10/2025 | 6.015 | 6.02 | 5.895 | 5.91 |
| 12/11/2025 | 5.92 | 6.025 | 5.92 | 6.02 |
| 12/14/2025 | 6.025 | 6.04 | 5.98 | 5.995 |
| 12/15/2025 | 6.005 | 6.5 | 5.965 | 6.4 |
| 12/16/2025 | 6.435 | 6.44 | 6.085 | 6.09 |
| 12/17/2025 | 6.105 | 6.315 | 6.085 | 6.225 |
| 12/18/2025 | 6.245 | 6.31 | 6.11 | 6.26 |
| 12/21/2025 | 6.285 | 6.46 | 6.2 | 6.36 |
| 12/22/2025 | 6.365 | 6.42 | 6.255 | 6.3 |
| 12/23/2025 | 6.32 | 6.355 | 6.15 | 6.245 |
| 12/24/2025 | 6.27 | 6.31 | 6.155 | 6.155 |
| 12/25/2025 | 6.21 | 6.245 | 6.07 | 6.245 |
| 12/28/2025 | 6.29 | 6.3 | 6.03 | 6.03 |
| 12/29/2025 | 6 | 6.045 | 5.43 | 5.515 |
| 12/30/2025 | 5.535 | 5.93 | 5.485 | 5.905 |