Istanbul - Delayed Quote TRY

Türkiye Sigorta A.S. (TURSG.IS)

Compare
17.34
+0.79
+(4.77%)
At close: January 17 at 6:09:45 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202516.5517.4016.4617.3417.3417,366,243
Jan 16, 202516.0116.7515.7716.5516.5524,915,133
Jan 15, 202516.1716.2515.7315.8715.877,697,915
Jan 14, 202516.2316.5516.0516.0816.0818,709,011
Jan 13, 202516.2216.3815.8016.2516.2516,957,257
Jan 10, 202516.2116.6016.2016.2216.2215,488,842
Jan 9, 202515.6816.4215.6816.2016.2019,136,410
Jan 8, 202515.9916.0615.6215.6215.628,781,660
Jan 7, 202516.0116.1515.8215.9915.9910,351,810
Jan 6, 202516.0516.4515.9815.9815.9816,847,622
Jan 3, 202516.9817.2015.9216.0516.0534,823,817
Jan 2, 202517.8518.4816.5016.9816.9835,861,038
Dec 31, 202417.8818.4217.1318.3318.33149,748,292
Dec 30, 202416.4818.0716.4317.9817.9863,886,512
Dec 27, 202415.5016.7815.4116.5916.5941,190,993
Dec 26, 202415.5515.6115.1115.4015.4020,630,427
Dec 25, 202415.7215.7415.4615.5015.5023,712,545
Dec 24, 202415.6215.8315.4415.6015.6028,029,428
Dec 23, 202415.2015.6715.1315.6015.6046,464,451
Dec 20, 202414.9015.3414.8015.1215.1239,415,293
Dec 19, 202414.6614.9714.6114.8114.8145,425,161
Dec 18, 202414.6315.0214.6114.7514.7517,800,686
Dec 17, 202414.6514.8114.5314.6614.6619,061,822
Dec 16, 202414.7315.0014.4514.6114.6123,766,152
Dec 13, 202414.3014.7714.2714.7014.7026,986,355
Dec 12, 202413.9114.6213.8614.3014.3038,147,147
Dec 11, 202413.7113.9113.5713.9013.9022,591,153
Dec 10, 202413.9013.9613.5913.6413.6415,988,523
Dec 9, 202414.0514.1513.8113.8913.8930,218,785
Dec 6, 202414.0514.1913.8013.9113.9152,736,082
Dec 5, 202413.4113.7613.3513.6413.6437,584,334
Dec 4, 202413.3913.5013.1813.3413.3435,306,759
Dec 3, 202413.0313.4913.0313.2613.2629,112,056
Dec 2, 202413.1613.5312.8713.0013.0027,558,452
Nov 29, 202412.8113.2512.7613.1413.1430,432,005
Nov 28, 202413.1213.1612.7112.7512.7517,219,245
Nov 27, 202413.2513.3312.8713.1113.1119,867,396
Nov 26, 202412.7713.3912.6713.1513.1543,003,679
Nov 25, 202412.5912.9012.5912.7012.7020,056,611
Nov 22, 202412.4312.6512.3612.4712.4715,571,214
Nov 21, 202412.4912.5312.2812.4112.4115,213,521
Nov 20, 202412.6312.6912.2112.2112.2112,941,557
Nov 19, 202412.8012.8612.6012.6012.609,332,452
Nov 18, 202413.0513.1012.7412.7612.7610,003,612
Nov 15, 202413.1813.2512.9813.0413.0411,544,470
Nov 14, 202412.9213.1912.9213.1613.1611,126,659
Nov 13, 202412.9013.0212.7612.9212.928,833,123
Nov 12, 202412.9913.0812.8712.9212.9211,680,907
Nov 11, 202413.2513.3012.9512.9612.9613,678,019
Nov 8, 202413.2513.3113.1513.1913.1914,644,041
Nov 7, 202413.0013.2812.9013.2213.2211,211,146
Nov 6, 202412.9113.2412.9112.9912.9911,645,766
Nov 5, 202413.2613.3512.8612.9112.919,905,107
Nov 4, 202413.1613.5613.0113.2013.2015,285,528
Nov 1, 202412.9213.2112.7413.1813.1813,594,138
Oct 31, 202412.8913.1312.7612.9212.9214,297,059
Oct 30, 202412.8613.0212.5212.8812.8819,330,915
Oct 28, 202412.9513.0512.7512.8612.864,314,667
Oct 25, 202412.9013.0912.6612.9312.9332,013,314
Oct 24, 202412.5013.1012.1412.9012.9039,646,441
Oct 23, 202412.2912.4512.0412.1012.108,096,798
Oct 22, 202411.9812.3011.9712.2612.2610,107,354
Oct 21, 202412.1912.3011.9211.9211.925,015,319
Oct 18, 202412.1812.4211.9412.1912.1910,711,915
Oct 17, 202412.0012.2612.0012.1712.177,981,020
Oct 16, 202411.7512.1611.7012.1612.169,143,071
Oct 15, 202411.7711.9011.6211.7511.759,937,068
Oct 14, 202412.4112.4411.7311.7411.747,345,499
Oct 11, 202412.6312.6812.3612.3612.3614,774,633
Oct 10, 202412.6012.8012.4312.6312.636,849,769
Oct 9, 202412.4812.5512.0112.4912.498,451,452
Oct 8, 202412.2512.5812.1012.2712.277,629,863
Oct 7, 202412.4012.5712.2312.2312.238,250,778
Oct 4, 202411.9012.4111.8512.4012.4015,172,739
Oct 3, 202411.4812.3611.4311.9011.9012,778,316
Oct 2, 202411.7511.7511.2011.4811.4811,052,250
Oct 1, 202412.5012.5011.7611.7611.7611,669,395
Sep 30, 202412.3012.4112.0012.4112.415,653,231
Sep 27, 202412.2912.4112.1812.3012.305,142,424
Sep 26, 202412.3812.5312.0812.2912.2913,277,070
Sep 25, 202412.5212.5311.9811.9911.9910,206,972
Sep 24, 202412.5412.6612.3212.4812.4813,722,000
Sep 23, 202412.4812.6212.3512.4412.447,003,585
Sep 20, 202412.5712.6212.3112.4312.435,345,565
Sep 19, 202412.4812.7012.1012.5412.5415,062,083
Sep 18, 202412.2012.7312.0712.3812.3822,738,014
Sep 17, 202412.1212.2511.9612.0012.007,730,752
Sep 16, 202412.2212.4712.0212.0212.026,752,145
Sep 13, 202411.8412.2511.5312.2112.2111,789,098
Sep 12, 202411.9712.0211.3011.8011.8016,299,252
Sep 11, 202412.4712.5311.7611.9111.9114,575,256
Sep 10, 202412.5512.6912.4612.4712.478,727,437
Sep 9, 202412.8712.8812.4412.5512.5514,158,575
Sep 6, 202413.2413.2712.8412.8512.858,048,731
Sep 5, 202413.1313.3613.0813.3113.3110,571,802
Sep 4, 202412.9913.2412.8513.1013.1010,857,667
Sep 3, 202412.9413.3812.7813.0113.0124,649,075
Sep 2, 202412.6412.9612.6212.9412.948,674,467
Aug 29, 2024 0.20 Dividend
Aug 29, 202412.4012.7212.3012.5812.5811,287,208
Aug 28, 202412.6412.7512.4912.4912.296,838,895
Aug 27, 202412.5512.7312.4812.6012.409,741,728
Aug 26, 202412.8312.8712.5312.5512.356,939,291
Aug 23, 202412.9313.0012.6112.6112.415,992,143
Aug 22, 202413.0613.4412.9112.9212.7114,777,287
Aug 21, 202412.6813.4712.6813.0312.8229,493,149
Aug 20, 202412.8712.9712.6312.6512.4512,179,699
Aug 19, 202412.8812.9212.5812.8112.6011,311,434
Aug 16, 202412.8612.8812.6312.8512.6411,783,028
Aug 15, 202412.5112.8612.3412.7612.5612,586,318
Aug 14, 202412.6512.7912.3912.4612.2611,114,609
Aug 13, 202412.3812.8012.3812.6512.456,010,863
Aug 12, 202413.0013.1312.4712.5612.3613,180,791
Aug 9, 202412.9313.2212.7712.9312.7220,524,171
Aug 8, 202412.7912.9612.5112.8712.6618,904,410
Aug 7, 202412.3913.2212.2212.8012.6039,038,605
Aug 6, 2024 430.46918:100 Stock Splits
Aug 6, 202412.8813.1512.3512.3512.1510,152,271
Aug 5, 202412.4912.9312.2812.5412.3440,290,140
Aug 2, 202413.8215.1513.5113.6413.4241,920,400
Aug 1, 202414.1014.3013.7213.7813.5618,264,970
Jul 31, 202413.8215.2313.5413.9813.7641,913,556
Jul 30, 202413.9514.1613.3113.8513.6219,714,881
Jul 29, 202414.7514.8713.8613.8913.6715,920,372
Jul 26, 202415.9115.9514.1814.7514.5264,955,946
Jul 25, 202415.9015.9015.5615.6815.439,249,865
Jul 24, 202415.7916.0915.6115.9015.6510,604,470
Jul 23, 202415.8915.8915.6215.7615.517,660,676
Jul 22, 202415.8916.1015.7315.8015.5412,363,289
Jul 19, 202415.8416.0215.7215.8215.5710,130,579
Jul 18, 202415.9216.1115.7215.8115.5612,716,498
Jul 17, 202416.1016.1315.6815.8315.5812,699,296
Jul 16, 202416.1616.4516.0516.0515.8017,488,188
Jul 12, 202415.8016.2315.6916.0515.8016,733,899
Jul 11, 202416.1216.1215.3815.7415.4923,575,281
Jul 10, 202416.5516.6715.4815.9415.6832,875,279
Jul 9, 202416.1816.8416.1716.5516.2928,021,889
Jul 8, 202416.4916.8016.1316.1315.8815,159,131
Jul 5, 202417.4517.4816.5116.5116.2413,872,252
Jul 4, 202417.8617.9517.3017.4217.1415,986,299
Jul 3, 202417.9818.0817.5417.8617.587,002,420
Jul 2, 202417.3317.9816.9217.9817.698,708,025
Jul 1, 202418.2118.3317.0217.3317.0511,313,849
Jun 28, 202418.0318.3217.7618.1817.8914,173,089
Jun 27, 202417.8818.5017.8818.0717.7816,299,069
Jun 26, 202417.8818.2717.5217.8817.5920,971,674
Jun 25, 202417.6918.0417.3317.9617.6720,844,513
Jun 24, 202418.2018.5017.6617.6917.4119,716,624
Jun 21, 202418.1118.3617.9318.3218.0211,488,520
Jun 20, 202418.3118.5317.8918.1017.8113,816,811
Jun 14, 202418.3619.1017.7518.2017.9115,075,357
Jun 13, 202418.5719.2218.2718.2717.9816,525,448
Jun 12, 202418.3818.5617.9618.3218.0211,173,735
Jun 11, 202418.4618.8217.9318.5618.2613,118,879
Jun 10, 202418.6418.6818.0218.3518.065,873,846
Jun 7, 202418.6718.8718.1218.6218.3211,407,441
Jun 6, 202419.0319.2518.5118.8218.5211,799,990
Jun 5, 202418.8419.1018.4818.8218.529,227,980
Jun 4, 202418.7019.3718.5618.8418.5415,648,286
Jun 3, 202417.8918.8617.5418.7018.4022,769,929
May 31, 202417.0617.7216.9217.6317.3514,383,175
May 30, 202416.7017.0716.3017.0716.8010,731,630
May 29, 202416.8217.1016.6016.7016.449,670,050
May 28, 202417.1917.3116.6816.8116.549,497,075
May 27, 202417.8117.8816.6117.1916.9224,428,075
May 24, 202417.4317.7417.2717.6417.368,568,252
May 23, 202417.4217.8817.2317.4317.1612,486,279
May 22, 202417.4317.6216.9817.4617.1813,849,144
May 21, 202417.5717.7417.2117.4317.1616,695,505
May 20, 202417.6918.0517.3617.4917.2119,146,657
May 17, 202416.8117.7716.8017.6017.3223,943,569
May 16, 202415.9216.8215.8816.7516.4822,669,823
May 15, 202415.9216.0315.6615.9015.658,018,930
May 14, 202416.1816.2715.6615.9215.6712,743,527
May 13, 202416.4916.5116.0116.1815.9213,353,308
May 10, 202415.9016.3315.5516.1915.9320,278,924
May 9, 202415.5116.4215.3616.0915.8323,437,995
May 8, 202415.3315.7615.2715.5315.2822,307,670
May 7, 202415.1915.4415.0315.2615.0213,120,704
May 6, 202415.0915.4414.9515.1914.9513,851,847
May 3, 202415.1015.3614.8715.0814.8412,560,819
May 2, 202415.5315.5314.9315.1014.8623,894,986
Apr 30, 202415.1615.5315.0315.3915.1414,189,555
Apr 29, 202415.4515.5114.8715.1014.8613,295,277
Apr 26, 202415.3815.3914.6914.9814.7426,303,556
Apr 25, 202415.3215.3314.8814.9814.7416,883,091
Apr 24, 202414.6115.2214.3215.0614.8215,294,449
Apr 22, 202414.4014.7414.3114.6114.3822,290,266
Apr 19, 202413.9514.2413.8014.1813.969,221,437
Apr 18, 202414.0814.1813.7214.1213.906,915,362
Apr 17, 202414.4714.9413.9514.0813.8527,754,043
Apr 16, 202414.1714.7013.9614.4114.1816,338,267
Apr 15, 202414.1114.1713.8614.1713.949,761,551
Apr 9, 202413.8913.8913.8913.8913.67-
Apr 8, 202413.4314.0513.2413.8913.6715,772,028
Apr 5, 202412.4913.7912.4913.4313.2130,403,232
Apr 4, 202412.0912.5412.0012.5412.348,846,352
Apr 3, 202412.2212.5111.9811.9811.7810,172,606
Apr 2, 202411.8712.6611.7712.3512.1523,972,199
Apr 1, 202411.8212.0711.5311.8611.678,341,269
Mar 29, 202411.5511.8711.5211.8511.665,397,084
Mar 28, 202411.8512.0911.5111.5111.3311,408,156
Mar 27, 202411.6711.8211.5811.8011.615,394,019
Mar 26, 202411.8711.9611.5711.6611.478,576,306
Mar 25, 202412.0112.2811.7011.8711.6813,949,495
Mar 22, 202412.4512.6412.0912.1011.9112,931,892
Mar 21, 202412.1612.7811.9412.4512.2523,759,405
Mar 20, 202411.6612.3511.5612.1611.9721,377,869
Mar 19, 202412.0212.0211.4811.5911.4013,679,255
Mar 18, 202412.5712.5811.7912.0311.8415,279,968
Mar 15, 202412.7412.9212.5212.5912.3945,907,079
Mar 14, 202412.3413.0412.2812.7412.5419,398,968
Mar 13, 202412.1412.6311.8612.3712.1715,153,814
Mar 12, 202412.2312.3411.9612.1411.949,037,794
Mar 11, 202412.6612.7812.1312.2312.0320,234,775
Mar 8, 202411.6412.4111.5712.3612.1621,346,320
Mar 7, 202411.1711.7411.1711.5911.4024,712,731
Mar 6, 202411.1711.3410.8311.1510.9711,098,476
Mar 5, 202411.4911.5210.8411.1610.9811,884,250
Mar 4, 202411.8111.9411.4911.4911.319,457,188
Mar 1, 202411.6611.8911.5011.8111.6211,702,205
Feb 29, 202411.1311.6611.0511.6611.4712,736,635
Feb 28, 202411.1511.2810.9211.1310.957,103,072
Feb 27, 202411.5311.5411.1111.1310.9512,056,946
Feb 26, 202411.7011.8011.5211.5211.339,362,717
Feb 23, 202411.7711.9111.3811.7011.5121,960,363
Feb 22, 202411.9812.1311.6711.7411.5518,859,413
Feb 21, 202412.5412.5411.7311.8511.6625,836,496
Feb 20, 202412.2712.7011.8912.2212.0239,480,333
Feb 19, 202413.0113.4712.7412.7812.5716,947,868
Feb 16, 202412.4512.8712.4412.8712.6616,723,326
Feb 15, 202412.6412.7812.3812.3812.1811,281,159
Feb 14, 202412.2312.6111.9912.4112.2116,184,754
Feb 13, 202412.0413.0011.7312.1611.9720,655,878
Feb 12, 202412.1512.1611.8811.9111.719,332,550
Feb 9, 202411.9812.1611.7812.0811.8912,335,094
Feb 8, 202411.7912.0011.2511.9311.7425,882,316
Feb 7, 202412.2512.4512.1412.2512.0610,277,675
Feb 6, 202411.8512.2511.7512.2512.0620,588,612
Feb 5, 202411.1211.8911.0511.8711.6829,686,144
Feb 2, 202411.3811.3811.0011.1210.9417,723,160
Feb 1, 202411.1411.4811.0811.2611.0816,170,337
Jan 31, 202411.0811.2611.0211.1410.9615,941,022
Jan 30, 202411.0111.1210.9111.0510.8823,631,392
Jan 29, 202411.1711.2110.8310.9310.7515,675,500
Jan 26, 202411.3711.4711.1611.1710.9924,816,078
Jan 25, 202411.5011.5911.3011.3711.1917,389,327
Jan 24, 202411.4311.5711.2111.4911.3030,613,753
Jan 23, 202411.1111.3611.0411.3611.1827,380,912
Jan 22, 202410.7611.2010.6211.0710.8922,511,561
Jan 19, 202410.7911.1210.7310.7710.6024,996,905
Jan 18, 202410.6710.9610.5110.8510.6734,771,452
Jan 17, 202410.5210.7810.2910.5210.3527,757,840