ANSGR: ANADOLU ANONİM TÜRK SİGORTA ŞİRKETİ Historical Data

2017 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 0.5766

CLOSE 0.5767

Low

LOW 0.5394

High

HIGH 0.63

DATE	OPEN	HIGH	LOW	CLOSE
06/19/2017	0.5637	0.5696	0.5596	0.5616
06/20/2017	0.5657	0.5657	0.5576	0.5576
06/21/2017	0.5596	0.5637	0.5536	0.5616
06/22/2017	0.5616	0.5716	0.5596	0.5616
06/27/2017	0.5616	0.5616	0.5536	0.5596
06/28/2017	0.5556	0.5576	0.5556	0.5576
06/29/2017	0.5596	0.5676	0.5556	0.5676
07/02/2017	0.5676	0.5696	0.5616	0.5676
07/03/2017	0.5696	0.5696	0.5637	0.5696
07/04/2017	0.5696	0.5716	0.5637	0.5676
07/05/2017	0.5676	0.5736	0.5616	0.5736
07/06/2017	0.5797	0.5797	0.5676	0.5736
07/09/2017	0.5676	0.5757	0.5676	0.5736
07/10/2017	0.5757	0.5777	0.5736	0.5777
07/11/2017	0.5817	0.5817	0.5716	0.5736
07/12/2017	0.5716	0.5757	0.5716	0.5757
07/13/2017	0.5637	0.5757	0.5637	0.5736
07/16/2017	0.5736	0.5797	0.5696	0.5777
07/17/2017	0.5777	0.5777	0.5736	0.5757
07/18/2017	0.5757	0.5757	0.5716	0.5757
07/19/2017	0.5777	0.5777	0.5696	0.5736
07/20/2017	0.5716	0.5736	0.5696	0.5736
07/23/2017	0.5757	0.5797	0.5716	0.5777
07/24/2017	0.5797	0.5817	0.5777	0.5777
07/25/2017	0.5777	0.5797	0.5757	0.5797
07/26/2017	0.5797	0.5958	0.5797	0.5938
07/27/2017	0.5837	0.624	0.5536	0.5696
07/30/2017	0.5797	0.5837	0.5696	0.5736
07/31/2017	0.5757	0.5757	0.5676	0.5716
08/01/2017	0.5716	0.5757	0.5716	0.5716
08/02/2017	0.5716	0.5716	0.5657	0.5696
08/03/2017	0.5696	0.5716	0.5676	0.5716
08/06/2017	0.5716	0.5716	0.5616	0.5676
08/07/2017	0.5696	0.5696	0.5616	0.5637
08/08/2017	0.5637	0.5637	0.5576	0.5637
08/09/2017	0.5616	0.5637	0.5576	0.5576
08/10/2017	0.5536	0.5536	0.5414	0.5475
08/13/2017	0.5475	0.5556	0.5455	0.5556
08/14/2017	0.5515	0.5556	0.5495	0.5515
08/15/2017	0.5475	0.5515	0.5394	0.5515
08/16/2017	0.5515	0.5536	0.5475	0.5495
08/17/2017	0.5455	0.5736	0.5455	0.5696
08/20/2017	0.5837	0.5837	0.5657	0.5736
08/21/2017	0.5696	0.5736	0.5676	0.5716
08/22/2017	0.5716	0.5837	0.5716	0.5797
08/23/2017	0.5817	0.5878	0.5817	0.5837
08/24/2017	0.5837	0.5858	0.5817	0.5858
08/27/2017	0.5858	0.5898	0.5837	0.5858
08/28/2017	0.5858	0.5878	0.5837	0.5878
08/30/2017	0.5878	0.5918	0.5858	0.5878
09/04/2017	0.5898	0.5898	0.5757	0.5837
09/05/2017	0.5837	0.5837	0.5757	0.5837
09/06/2017	0.5837	0.5837	0.5757	0.5797
09/07/2017	0.5797	0.5797	0.5757	0.5797
09/10/2017	0.5797	0.5797	0.5716	0.5757
09/11/2017	0.5736	0.5797	0.5736	0.5797
09/12/2017	0.5837	0.5837	0.5736	0.5797
09/13/2017	0.5797	0.5837	0.5797	0.5837
09/14/2017	0.5837	0.5837	0.5777	0.5797
09/17/2017	0.5797	0.5837	0.5777	0.5797
09/18/2017	0.5777	0.5817	0.5696	0.5757
09/19/2017	0.5757	0.5797	0.5696	0.5757
09/20/2017	0.5757	0.5777	0.5736	0.5777
09/21/2017	0.5777	0.5777	0.5716	0.5736
09/24/2017	0.5736	0.5736	0.5637	0.5736
09/25/2017	0.5736	0.5757	0.5716	0.5736
09/26/2017	0.5757	0.5777	0.5716	0.5736
09/27/2017	0.5716	0.5757	0.5676	0.5757
09/28/2017	0.5716	0.5757	0.5716	0.5757
10/01/2017	0.5736	0.5757	0.5657	0.5696
10/02/2017	0.5696	0.5716	0.5676	0.5696
10/03/2017	0.5696	0.5777	0.5676	0.5716
10/04/2017	0.5716	0.5736	0.5676	0.5696
10/05/2017	0.5736	0.5736	0.5696	0.5716
10/08/2017	0.5676	0.5716	0.5637	0.5696
10/09/2017	0.5696	0.5736	0.5696	0.5716
10/10/2017	0.5716	0.5757	0.5657	0.5736
10/11/2017	0.5716	0.5757	0.5696	0.5716
10/12/2017	0.5716	0.5716	0.5676	0.5696
10/15/2017	0.5716	0.5777	0.5696	0.5696
10/16/2017	0.5696	0.5696	0.5637	0.5696
10/17/2017	0.5696	0.5696	0.5657	0.5696
10/18/2017	0.5696	0.5696	0.5657	0.5696
10/19/2017	0.5696	0.5716	0.5676	0.5716
10/22/2017	0.5736	0.5858	0.5716	0.5757
10/23/2017	0.5817	0.5817	0.5696	0.5757
10/24/2017	0.5797	0.5797	0.5696	0.5757
10/25/2017	0.5918	0.5918	0.5696	0.5696
10/26/2017	0.5696	0.5757	0.5676	0.5736
10/29/2017	0.5736	0.5817	0.5716	0.5736
10/30/2017	0.5736	0.5757	0.5716	0.5757
10/31/2017	0.5777	0.5777	0.5716	0.5777
11/01/2017	0.5837	0.5837	0.5716	0.5777
11/02/2017	0.5777	0.5777	0.5696	0.5757
11/05/2017	0.5716	0.5757	0.5696	0.5757
11/06/2017	0.5736	0.5757	0.5716	0.5757
11/07/2017	0.5736	0.5736	0.5716	0.5736
11/08/2017	0.5736	0.5757	0.5716	0.5736
11/09/2017	0.5716	0.5736	0.5696	0.5736
11/12/2017	0.5716	0.5736	0.5676	0.5736
11/13/2017	0.5736	0.5736	0.5676	0.5736
11/14/2017	0.5736	0.5736	0.5696	0.5736
11/15/2017	0.5736	0.5736	0.5696	0.5736
11/16/2017	0.5696	0.5777	0.5696	0.5777
11/19/2017	0.5837	0.5858	0.5676	0.5716
11/20/2017	0.5716	0.5716	0.5676	0.5716
11/21/2017	0.5716	0.5757	0.5716	0.5736
11/22/2017	0.5736	0.5757	0.5716	0.5757
11/23/2017	0.5757	0.5757	0.5676	0.5736
11/26/2017	0.5757	0.5797	0.5736	0.5736
11/27/2017	0.5716	0.5777	0.5716	0.5757
11/28/2017	0.5757	0.5898	0.5716	0.5858
11/29/2017	0.5858	0.5918	0.5757	0.5757
11/30/2017	0.5736	0.5736	0.5616	0.5736
12/03/2017	0.5736	0.5757	0.5696	0.5757
12/04/2017	0.5757	0.5777	0.5676	0.5777
12/05/2017	0.5837	0.5837	0.5736	0.5817
12/06/2017	0.5837	0.5858	0.5777	0.5817
12/07/2017	0.5817	0.5858	0.5757	0.5858
12/10/2017	0.5938	0.5938	0.5837	0.5878
12/11/2017	0.5878	0.5878	0.5797	0.5878
12/12/2017	0.5878	0.6018	0.5878	0.5918
12/13/2017	0.5938	0.5958	0.5878	0.5918
12/14/2017	0.5938	0.5938	0.5898	0.5918
12/17/2017	0.5878	0.5958	0.5878	0.5958
12/18/2017	0.5958	0.6099	0.5958	0.6018
12/19/2017	0.6059	0.6059	0.5998	0.6039
12/20/2017	0.6039	0.6099	0.6039	0.6099
12/21/2017	0.6119	0.6119	0.6039	0.6099
12/24/2017	0.6099	0.618	0.6059	0.616
12/25/2017	0.616	0.622	0.6099	0.622
12/26/2017	0.622	0.628	0.618	0.62
12/27/2017	0.62	0.624	0.618	0.622
12/28/2017	0.622	0.63	0.614	0.624

Menu

Create your free account now!

ANSGR: ANADOLU ANONİM TÜRK SİGORTA ŞİRKETİ Historical Data

2017 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

ANSGR: ANADOLU ANONİM TÜRK SİGORTA ŞİRKETİ Historical Data

2017 Historical Chart

Average

Low

High