Türkiye Sigorta A.S. (TURSG.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
As of 11:22AM TRT. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 78.40 | 78.90 | 75.65 | 76.30 | 76.30 | 831,444 |
| 28 Jun 2024 | 77.60 | 78.85 | 76.45 | 78.25 | 78.25 | 3,292,475 |
| 27 Jun 2024 | 76.95 | 79.65 | 76.95 | 77.80 | 77.80 | 3,786,350 |
| 26 Jun 2024 | 76.95 | 78.65 | 75.40 | 76.95 | 76.95 | 4,871,818 |
| 25 Jun 2024 | 76.15 | 77.65 | 74.60 | 77.30 | 77.30 | 4,842,278 |
| 24 Jun 2024 | 78.35 | 79.65 | 76.00 | 76.15 | 76.15 | 4,580,264 |
| 21 Jun 2024 | 77.95 | 79.05 | 77.20 | 78.85 | 78.85 | 2,668,837 |
| 20 Jun 2024 | 78.80 | 79.75 | 77.00 | 77.90 | 77.90 | 3,209,710 |
| 14 Jun 2024 | 79.05 | 82.20 | 76.40 | 78.35 | 78.35 | 3,502,076 |
| 13 Jun 2024 | 79.95 | 82.75 | 78.65 | 78.65 | 78.65 | 3,838,939 |
| 12 Jun 2024 | 79.10 | 79.90 | 77.30 | 78.85 | 78.85 | 2,595,711 |
| 11 Jun 2024 | 79.45 | 81.00 | 77.20 | 79.90 | 79.90 | 3,047,577 |
| 10 Jun 2024 | 80.25 | 80.40 | 77.55 | 79.00 | 79.00 | 1,364,522 |
| 07 Jun 2024 | 80.35 | 81.25 | 78.00 | 80.15 | 80.15 | 2,650,002 |
| 06 Jun 2024 | 81.90 | 82.85 | 79.70 | 81.00 | 81.00 | 2,741,193 |
| 05 Jun 2024 | 81.10 | 82.20 | 79.55 | 81.00 | 81.00 | 2,143,703 |
| 04 Jun 2024 | 80.50 | 83.40 | 79.90 | 81.10 | 81.10 | 3,635,170 |
| 03 Jun 2024 | 77.00 | 81.20 | 75.50 | 80.50 | 80.50 | 5,289,561 |
| 31 May 2024 | 73.45 | 76.30 | 72.85 | 75.90 | 75.90 | 3,341,279 |
| 30 May 2024 | 71.90 | 73.50 | 70.15 | 73.50 | 73.50 | 2,493,008 |
| 29 May 2024 | 72.40 | 73.60 | 71.45 | 71.90 | 71.90 | 2,246,398 |
| 28 May 2024 | 74.00 | 74.50 | 71.80 | 72.35 | 72.35 | 2,206,215 |
| 27 May 2024 | 76.65 | 76.95 | 71.50 | 74.00 | 74.00 | 5,674,756 |
| 24 May 2024 | 75.05 | 76.35 | 74.35 | 75.95 | 75.95 | 1,990,445 |
| 23 May 2024 | 75.00 | 76.95 | 74.15 | 75.05 | 75.05 | 2,900,621 |
| 22 May 2024 | 75.05 | 75.85 | 73.10 | 75.15 | 75.15 | 3,217,221 |
| 21 May 2024 | 75.65 | 76.35 | 74.10 | 75.05 | 75.05 | 3,878,444 |
| 20 May 2024 | 76.15 | 77.70 | 74.75 | 75.30 | 75.30 | 4,447,858 |
| 17 May 2024 | 72.35 | 76.50 | 72.30 | 75.75 | 75.75 | 5,562,203 |
| 16 May 2024 | 68.55 | 72.40 | 68.35 | 72.10 | 72.10 | 5,266,306 |
| 15 May 2024 | 68.55 | 69.00 | 67.40 | 68.45 | 68.45 | 1,862,835 |
| 14 May 2024 | 69.65 | 70.05 | 67.40 | 68.55 | 68.55 | 2,960,381 |
| 13 May 2024 | 71.00 | 71.05 | 68.90 | 69.65 | 69.65 | 3,102,036 |
| 10 May 2024 | 68.45 | 70.30 | 66.95 | 69.70 | 69.70 | 4,710,889 |
| 09 May 2024 | 66.75 | 70.70 | 66.10 | 69.25 | 69.25 | 5,444,756 |
| 08 May 2024 | 66.00 | 67.85 | 65.75 | 66.85 | 66.85 | 5,182,176 |
| 07 May 2024 | 65.40 | 66.45 | 64.70 | 65.70 | 65.70 | 3,048,001 |
| 06 May 2024 | 64.95 | 66.45 | 64.35 | 65.40 | 65.40 | 3,217,849 |
| 03 May 2024 | 65.00 | 66.10 | 64.00 | 64.90 | 64.90 | 2,917,937 |
| 02 May 2024 | 66.85 | 66.85 | 64.25 | 65.00 | 65.00 | 5,550,917 |
| 30 Apr 2024 | 65.25 | 66.85 | 64.70 | 66.25 | 66.25 | 3,296,300 |
| 29 Apr 2024 | 66.50 | 66.75 | 64.00 | 65.00 | 65.00 | 3,088,555 |
| 26 Apr 2024 | 66.20 | 66.25 | 63.25 | 64.50 | 64.50 | 6,110,439 |
| 25 Apr 2024 | 65.95 | 66.00 | 64.05 | 64.50 | 64.50 | 3,922,021 |
| 24 Apr 2024 | 62.90 | 65.50 | 61.65 | 64.85 | 64.85 | 3,552,972 |
| 22 Apr 2024 | 62.00 | 63.45 | 61.60 | 62.90 | 62.90 | 5,178,133 |
| 19 Apr 2024 | 60.05 | 61.30 | 59.40 | 61.05 | 61.05 | 2,142,183 |
| 18 Apr 2024 | 60.60 | 61.05 | 59.05 | 60.80 | 60.80 | 1,606,471 |
| 17 Apr 2024 | 62.30 | 64.30 | 60.05 | 60.60 | 60.60 | 6,447,394 |
| 16 Apr 2024 | 61.00 | 63.30 | 60.10 | 62.05 | 62.05 | 3,795,456 |
| 15 Apr 2024 | 60.75 | 61.00 | 59.65 | 61.00 | 61.00 | 2,267,654 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 57.80 | 60.50 | 57.00 | 59.80 | 59.80 | 3,663,916 |
| 05 Apr 2024 | 53.75 | 59.35 | 53.75 | 57.80 | 57.80 | 7,062,813 |
| 04 Apr 2024 | 52.05 | 54.00 | 51.65 | 54.00 | 54.00 | 2,055,049 |
| 03 Apr 2024 | 52.60 | 53.85 | 51.55 | 51.55 | 51.55 | 2,363,144 |
| 02 Apr 2024 | 51.10 | 54.50 | 50.65 | 53.15 | 53.15 | 5,568,854 |
| 01 Apr 2024 | 50.90 | 51.95 | 49.62 | 51.05 | 51.05 | 1,937,716 |
| 29 Mar 2024 | 49.74 | 51.10 | 49.60 | 51.00 | 51.00 | 1,253,768 |
| 28 Mar 2024 | 51.00 | 52.05 | 49.56 | 49.56 | 49.56 | 2,650,168 |
| 27 Mar 2024 | 50.25 | 50.90 | 49.84 | 50.80 | 50.80 | 1,253,056 |
| 26 Mar 2024 | 51.10 | 51.50 | 49.80 | 50.20 | 50.20 | 1,992,316 |
| 25 Mar 2024 | 51.70 | 52.85 | 50.35 | 51.10 | 51.10 | 3,240,533 |
| 22 Mar 2024 | 53.60 | 54.40 | 52.05 | 52.10 | 52.10 | 3,004,139 |
| 21 Mar 2024 | 52.35 | 55.00 | 51.40 | 53.60 | 53.60 | 5,519,421 |
| 20 Mar 2024 | 50.20 | 53.15 | 49.76 | 52.35 | 52.35 | 4,966,179 |
| 19 Mar 2024 | 51.75 | 51.75 | 49.40 | 49.88 | 49.88 | 3,177,755 |
| 18 Mar 2024 | 54.10 | 54.15 | 50.75 | 51.80 | 51.80 | 3,549,608 |
| 15 Mar 2024 | 54.85 | 55.60 | 53.90 | 54.20 | 54.20 | 10,664,429 |
| 14 Mar 2024 | 53.10 | 56.15 | 52.85 | 54.85 | 54.85 | 4,506,471 |
| 13 Mar 2024 | 52.25 | 54.35 | 51.05 | 53.25 | 53.25 | 3,520,302 |
| 12 Mar 2024 | 52.65 | 53.10 | 51.50 | 52.25 | 52.25 | 2,099,522 |
| 11 Mar 2024 | 54.50 | 55.00 | 52.20 | 52.65 | 52.65 | 4,700,633 |
| 08 Mar 2024 | 50.10 | 53.40 | 49.80 | 53.20 | 53.20 | 4,958,850 |
| 07 Mar 2024 | 48.10 | 50.55 | 48.10 | 49.88 | 49.88 | 5,740,883 |
| 06 Mar 2024 | 48.10 | 48.80 | 46.64 | 48.00 | 48.00 | 2,578,228 |
| 05 Mar 2024 | 49.46 | 49.60 | 46.66 | 48.02 | 48.02 | 2,760,767 |
| 04 Mar 2024 | 50.85 | 51.40 | 49.46 | 49.46 | 49.46 | 2,196,949 |
| 01 Mar 2024 | 50.20 | 51.20 | 49.50 | 50.85 | 50.85 | 2,718,477 |
| 29 Feb 2024 | 47.92 | 50.20 | 47.56 | 50.20 | 50.20 | 2,958,780 |
| 28 Feb 2024 | 48.00 | 48.54 | 47.02 | 47.90 | 47.90 | 1,650,077 |
| 27 Feb 2024 | 49.64 | 49.68 | 47.84 | 47.92 | 47.92 | 2,800,885 |
| 26 Feb 2024 | 50.35 | 50.80 | 49.58 | 49.58 | 49.58 | 2,175,003 |
| 23 Feb 2024 | 50.65 | 51.25 | 49.00 | 50.35 | 50.35 | 5,101,495 |
| 22 Feb 2024 | 51.55 | 52.20 | 50.25 | 50.55 | 50.55 | 4,381,130 |
| 21 Feb 2024 | 54.00 | 54.00 | 50.50 | 51.00 | 51.00 | 6,001,939 |
| 20 Feb 2024 | 52.80 | 54.65 | 51.20 | 52.60 | 52.60 | 9,171,466 |
| 19 Feb 2024 | 56.00 | 58.00 | 54.85 | 55.00 | 55.00 | 3,937,069 |
| 16 Feb 2024 | 53.60 | 55.40 | 53.55 | 55.40 | 55.40 | 3,884,907 |
| 15 Feb 2024 | 54.40 | 55.00 | 53.30 | 53.30 | 53.30 | 2,620,666 |
| 14 Feb 2024 | 52.65 | 54.30 | 51.60 | 53.40 | 53.40 | 3,759,794 |
| 13 Feb 2024 | 51.85 | 55.95 | 50.50 | 52.35 | 52.35 | 4,798,457 |
| 12 Feb 2024 | 52.30 | 52.35 | 51.15 | 51.25 | 51.25 | 2,167,995 |
| 09 Feb 2024 | 51.55 | 52.35 | 50.70 | 52.00 | 52.00 | 2,865,500 |
| 08 Feb 2024 | 50.75 | 51.65 | 48.42 | 51.35 | 51.35 | 6,012,583 |
| 07 Feb 2024 | 52.75 | 53.60 | 52.25 | 52.75 | 52.75 | 2,387,552 |
| 06 Feb 2024 | 51.00 | 52.75 | 50.60 | 52.75 | 52.75 | 4,782,831 |
| 05 Feb 2024 | 47.86 | 51.20 | 47.56 | 51.10 | 51.10 | 6,896,230 |
| 02 Feb 2024 | 48.98 | 48.98 | 47.34 | 47.88 | 47.88 | 4,117,173 |
| 01 Feb 2024 | 47.96 | 49.42 | 47.68 | 48.48 | 48.48 | 3,756,445 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.