ANSGR: ANADOLU ANONİM TÜRK SİGORTA ŞİRKETİ Historical Data

2018 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 0.8637

CLOSE 0.8629

Low

LOW 0.6059

High

HIGH 1.0817

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.62	0.622	0.614	0.618
01/02/2018	0.618	0.618	0.6059	0.6099
01/03/2018	0.6099	0.614	0.6099	0.6119
01/04/2018	0.6119	0.62	0.6119	0.618
01/07/2018	0.62	0.632	0.618	0.6259
01/08/2018	0.6259	0.632	0.622	0.63
01/09/2018	0.632	0.6401	0.628	0.6381
01/10/2018	0.6381	0.6622	0.636	0.6582
01/11/2018	0.6561	0.6884	0.6522	0.6843
01/14/2018	0.6843	0.6985	0.6683	0.6843
01/15/2018	0.6843	0.6864	0.6743	0.6864
01/16/2018	0.6924	0.6924	0.6723	0.6864
01/17/2018	0.6884	0.6904	0.6784	0.6864
01/18/2018	0.6864	0.6924	0.6804	0.6864
01/21/2018	0.6824	0.6924	0.6824	0.6884
01/22/2018	0.6904	0.6904	0.6804	0.6864
01/23/2018	0.6924	0.6944	0.6843	0.6924
01/24/2018	0.6924	0.7106	0.6904	0.7066
01/25/2018	0.7106	0.7307	0.7086	0.7246
01/28/2018	0.7246	0.7347	0.7186	0.7287
01/29/2018	0.7388	0.7972	0.7388	0.7589
01/30/2018	0.7589	0.7669	0.7508	0.7508
01/31/2018	0.7548	0.7669	0.7488	0.7669
02/01/2018	0.769	0.7709	0.7468	0.7669
02/04/2018	0.7548	0.7669	0.7548	0.7649
02/05/2018	0.7388	0.7649	0.7388	0.7649
02/06/2018	0.7649	0.7749	0.7568	0.7669
02/07/2018	0.769	0.7709	0.7609	0.769
02/08/2018	0.7609	0.769	0.7589	0.769
02/11/2018	0.7729	0.7729	0.7669	0.7709
02/12/2018	0.7669	0.7749	0.7669	0.7729
02/13/2018	0.779	0.779	0.769	0.7729
02/14/2018	0.7729	0.777	0.7669	0.7729
02/15/2018	0.7729	0.7972	0.7709	0.7972
02/18/2018	0.8051	0.8051	0.7931	0.8051
02/19/2018	0.8132	0.8132	0.7931	0.8031
02/20/2018	0.8031	0.8253	0.7991	0.8193
02/21/2018	0.8273	0.8353	0.8233	0.8253
02/22/2018	0.8213	0.8353	0.8213	0.8333
02/25/2018	0.8333	0.8454	0.8313	0.8454
02/26/2018	0.8535	0.8535	0.8253	0.8353
02/27/2018	0.8293	0.8394	0.8273	0.8293
02/28/2018	0.8313	0.8313	0.7891	0.8152
03/01/2018	0.8092	0.8193	0.8051	0.8112
03/04/2018	0.8233	0.8233	0.8051	0.8072
03/05/2018	0.8172	0.8172	0.8031	0.8072
03/06/2018	0.8051	0.8092	0.7951	0.8051
03/07/2018	0.8072	0.8072	0.7911	0.8031
03/08/2018	0.8031	0.8031	0.7931	0.7951
03/11/2018	0.7951	0.8031	0.7951	0.8031
03/12/2018	0.8051	0.8193	0.7951	0.8092
03/13/2018	0.8011	0.8112	0.7972	0.8031
03/14/2018	0.8011	0.8172	0.7991	0.8132
03/15/2018	0.8152	0.8353	0.8112	0.8353
03/18/2018	0.8353	0.8515	0.8273	0.8373
03/19/2018	0.8414	0.8434	0.8313	0.8394
03/20/2018	0.8394	0.8454	0.8293	0.8454
03/21/2018	0.8454	0.8575	0.8333	0.8333
03/22/2018	0.8333	0.8454	0.8233	0.8454
03/25/2018	0.8716	0.8716	0.8373	0.8434
03/26/2018	0.8495	0.8495	0.8273	0.8434
03/27/2018	0.889	0.889	0.8351	0.8371
03/28/2018	0.8517	0.8704	0.8413	0.86
03/29/2018	0.8683	0.8704	0.8537	0.862
04/01/2018	0.8662	0.8704	0.8558	0.8683
04/02/2018	0.8704	0.9014	0.8641	0.8932
04/03/2018	0.8932	0.8993	0.8807	0.8828
04/04/2018	0.9014	0.9014	0.8765	0.8828
04/05/2018	0.8704	0.8911	0.8579	0.889
04/08/2018	0.889	0.8911	0.8683	0.8869
04/09/2018	0.8869	0.8869	0.8641	0.8848
04/10/2018	0.8828	0.8828	0.8579	0.8641
04/11/2018	0.8786	0.8786	0.862	0.8683
04/12/2018	0.8641	0.8704	0.8579	0.8683
04/15/2018	0.86	0.8724	0.8476	0.8662
04/16/2018	0.8704	0.8704	0.8206	0.862
04/17/2018	0.86	0.8724	0.8434	0.8724
04/18/2018	0.8724	0.8848	0.8662	0.8744
04/19/2018	0.8848	0.8869	0.8744	0.8807
04/23/2018	0.8786	0.8972	0.8765	0.889
04/24/2018	0.8932	0.8932	0.8744	0.8807
04/25/2018	0.8807	0.8932	0.8786	0.8807
04/26/2018	0.8807	0.8911	0.8724	0.8911
04/29/2018	0.8951	0.8951	0.8828	0.8869
05/01/2018	0.8869	0.8911	0.8786	0.8911
05/02/2018	0.8951	0.8951	0.8869	0.889
05/03/2018	0.8911	0.8911	0.8786	0.8869
05/06/2018	0.8786	0.8869	0.8765	0.8869
05/07/2018	0.8848	0.889	0.8765	0.8786
05/08/2018	0.8744	0.8807	0.8537	0.8579
05/09/2018	0.8579	0.8765	0.8537	0.8765
05/10/2018	0.8807	0.8807	0.8704	0.8765
05/13/2018	0.8744	0.8786	0.8724	0.8765
05/14/2018	0.8765	0.889	0.8371	0.889
05/15/2018	0.8993	0.8993	0.8828	0.8932
05/16/2018	0.8951	0.8951	0.8869	0.8932
05/17/2018	0.8951	0.8972	0.8807	0.8951
05/20/2018	0.9014	0.9014	0.889	0.889
05/21/2018	0.8932	0.8932	0.8848	0.8932
05/22/2018	0.8932	0.8932	0.8786	0.8932
05/23/2018	0.8972	0.8972	0.889	0.8972
05/24/2018	0.9035	0.9056	0.889	0.9056
05/27/2018	0.9056	0.9097	0.8972	0.9097
05/28/2018	0.9118	0.92	0.9076	0.92
05/29/2018	0.9221	0.9221	0.9159	0.918
05/30/2018	0.92	0.9304	0.9035	0.9304
05/31/2018	0.9263	0.9263	0.9035	0.918
06/03/2018	0.918	0.918	0.9035	0.9076
06/04/2018	0.9097	0.9097	0.8993	0.9056
06/05/2018	0.8993	0.9056	0.8932	0.8951
06/06/2018	0.8869	0.8932	0.8848	0.8911
06/07/2018	0.889	0.889	0.8744	0.8744
06/10/2018	0.8724	0.8744	0.862	0.8683
06/11/2018	0.8683	0.8683	0.86	0.862
06/12/2018	0.862	0.8662	0.8579	0.8641
06/13/2018	0.8662	0.8704	0.862	0.8704
06/17/2018	0.8704	0.8704	0.8517	0.86
06/18/2018	0.86	0.86	0.8476	0.8476
06/19/2018	0.8476	0.8579	0.8476	0.8537
06/20/2018	0.8537	0.8704	0.8537	0.8641
06/21/2018	0.862	0.8786	0.862	0.8744
06/24/2018	0.8951	0.8951	0.8579	0.8786
06/25/2018	0.8641	0.8869	0.8641	0.8848
06/26/2018	0.8869	0.8869	0.8848	0.8848
06/27/2018	0.8869	0.8869	0.8828	0.8848
06/28/2018	0.8869	0.8911	0.8828	0.8848
07/01/2018	0.8848	0.8848	0.8786	0.8828
07/02/2018	0.8848	0.8848	0.8828	0.8848
07/03/2018	0.8848	0.8869	0.8807	0.8807
07/04/2018	0.8807	0.8911	0.8807	0.8911
07/05/2018	0.8911	0.9056	0.8911	0.9035
07/08/2018	0.9056	0.9076	0.8993	0.9035
07/09/2018	0.9014	0.9035	0.8869	0.8869
07/10/2018	0.8869	0.889	0.8786	0.8869
07/11/2018	0.8869	0.8869	0.862	0.8765
07/12/2018	0.8807	0.8807	0.8704	0.8765
07/15/2018	0.8765	0.8828	0.8704	0.8704
07/16/2018	0.8744	0.8807	0.8724	0.8744
07/17/2018	0.8744	0.8869	0.8662	0.8848
07/18/2018	0.8951	0.8951	0.8828	0.8848
07/19/2018	0.8765	0.8951	0.8765	0.8911
07/22/2018	0.8972	0.8972	0.889	0.889
07/23/2018	0.8972	0.8972	0.8848	0.889
07/24/2018	0.889	0.8932	0.8869	0.889
07/25/2018	0.8869	0.8932	0.8869	0.889
07/26/2018	0.8932	0.8972	0.889	0.8932
07/29/2018	0.9014	0.9014	0.8807	0.8848
07/30/2018	0.8848	0.8848	0.8786	0.8786
07/31/2018	0.8786	0.8807	0.8683	0.8744
08/01/2018	0.8683	0.8744	0.86	0.8662
08/02/2018	0.8662	0.8662	0.831	0.8641
08/05/2018	0.8662	0.8807	0.8558	0.8807
08/06/2018	0.8807	0.8807	0.8662	0.8807
08/07/2018	0.8807	0.8807	0.8704	0.8807
08/08/2018	0.8807	0.8828	0.8724	0.8786
08/09/2018	0.8786	0.8828	0.8683	0.8828
08/12/2018	0.8765	0.8932	0.8579	0.8932
08/13/2018	0.9014	0.9076	0.8807	0.8932
08/14/2018	0.8972	0.8993	0.8807	0.8807
08/15/2018	0.8828	0.8848	0.8786	0.8786
08/16/2018	0.8807	0.8869	0.8765	0.8848
08/19/2018	0.8848	0.8848	0.8786	0.8848
08/26/2018	0.8848	0.8848	0.8765	0.8848
08/27/2018	0.8848	0.889	0.8828	0.889
08/28/2018	0.889	0.889	0.8848	0.889
08/30/2018	0.889	0.9014	0.8848	0.9014
09/02/2018	1.0817	1.0817	0.8869	0.9014
09/03/2018	0.9035	0.9035	0.8911	0.8993
09/04/2018	0.8993	0.9014	0.8972	0.8993
09/05/2018	0.9035	0.9035	0.8951	0.8951
09/06/2018	0.8951	0.9014	0.8951	0.9014
09/09/2018	0.9014	0.9014	0.8951	0.8993
09/10/2018	0.8972	0.9014	0.8911	0.8911
09/11/2018	0.8911	0.8951	0.889	0.889
09/12/2018	0.8869	0.8951	0.8869	0.8951
09/13/2018	0.9014	0.9076	0.8972	0.9035
09/16/2018	0.9035	0.9056	0.9014	0.9056
09/17/2018	0.9076	0.9159	0.9056	0.9097
09/18/2018	0.9118	0.9118	0.8972	0.8993
09/19/2018	0.9035	0.9035	0.889	0.9014
09/20/2018	0.9014	0.9014	0.8869	0.8972
09/23/2018	0.8972	0.9014	0.889	0.9014
09/24/2018	0.9014	0.9014	0.8972	0.8993
09/25/2018	0.8972	0.8993	0.8951	0.8993
09/26/2018	0.9014	0.9014	0.889	0.8993
09/27/2018	0.9014	0.9076	0.8951	0.8951
09/30/2018	0.9014	0.9118	0.8972	0.9118
10/01/2018	0.9118	0.918	0.8993	0.9139
10/02/2018	0.9139	0.9284	0.9139	0.9263
10/03/2018	0.9284	0.9304	0.9056	0.9263
10/04/2018	0.9263	0.9284	0.918	0.9284
10/07/2018	0.9284	0.9449	0.9242	0.9366
10/08/2018	0.9346	0.9366	0.918	0.9366
10/09/2018	0.9366	0.9366	0.9325	0.9366
10/10/2018	0.9346	0.9346	0.9263	0.9263
10/11/2018	0.9242	0.9366	0.9242	0.9366
10/14/2018	0.9387	0.9387	0.9242	0.9366
10/15/2018	0.9346	0.9366	0.9304	0.9366
10/16/2018	0.9346	0.9408	0.9325	0.9408
10/17/2018	0.9408	0.9533	0.9387	0.9408
10/18/2018	0.9408	0.9408	0.9387	0.9408
10/21/2018	0.9408	0.9491	0.9325	0.947
10/22/2018	0.947	0.9533	0.9346	0.9533
10/23/2018	0.9553	0.9553	0.947	0.9491
10/24/2018	0.9533	0.9533	0.9428	0.947
10/25/2018	0.9449	0.9491	0.9408	0.9408
10/29/2018	0.9428	0.947	0.918	0.9304
10/30/2018	0.918	0.9325	0.918	0.9242
10/31/2018	0.918	0.9304	0.9097	0.9263
11/01/2018	0.9263	0.9366	0.9263	0.9284
11/04/2018	0.9284	0.9325	0.9242	0.9325
11/05/2018	0.9325	0.9366	0.9242	0.9366
11/06/2018	0.9366	0.9366	0.9159	0.9325
11/07/2018	0.9325	0.9325	0.9221	0.9221
11/08/2018	0.9263	0.9366	0.9014	0.9284
11/11/2018	0.9263	0.9263	0.8765	0.9221
11/12/2018	0.9014	0.9325	0.8993	0.9139
11/13/2018	0.9118	0.9284	0.9035	0.9263
11/14/2018	0.9097	0.9263	0.9097	0.9242
11/15/2018	1.0071	1.0134	0.9139	0.9284
11/18/2018	0.9284	0.9449	0.9284	0.9346
11/19/2018	0.9366	1.0299	0.9304	0.9947
11/20/2018	0.9988	1.0029	0.9097	0.9408
11/21/2018	0.9325	0.9512	0.9139	0.9304
11/22/2018	0.9304	0.9325	0.918	0.9242
11/25/2018	0.9242	0.947	0.9159	0.9159
11/26/2018	0.9159	0.9408	0.9097	0.92
11/27/2018	0.92	0.9263	0.9097	0.9097
11/28/2018	0.9118	0.92	0.8786	0.9097
11/29/2018	0.9118	0.9139	0.8724	0.9139
12/02/2018	0.9325	0.9325	0.889	0.9139
12/03/2018	0.9139	0.9139	0.8951	0.9139
12/04/2018	0.9076	0.9284	0.8993	0.9014
12/05/2018	0.9035	0.9035	0.889	0.9035
12/06/2018	0.9035	0.9118	0.9035	0.9076
12/09/2018	0.9014	0.92	0.8993	0.9076
12/10/2018	0.9076	0.918	0.8911	0.8972
12/11/2018	0.889	0.9035	0.8807	0.8972
12/12/2018	0.8807	0.9097	0.8807	0.8972
12/13/2018	0.9056	0.9056	0.8869	0.8972
12/16/2018	0.8951	0.8951	0.8765	0.8828
12/17/2018	0.8828	0.8911	0.8206	0.8848
12/18/2018	0.8744	0.9242	0.8558	0.862
12/19/2018	0.8683	0.8786	0.8392	0.8786
12/20/2018	0.862	0.8786	0.8517	0.8786
12/23/2018	0.8765	0.8765	0.8558	0.8704
12/24/2018	0.86	0.8641	0.8496	0.8537
12/25/2018	0.8537	0.862	0.8476	0.8558
12/26/2018	0.8558	0.8558	0.8455	0.8558
12/27/2018	0.8537	0.8724	0.8455	0.86
12/30/2018	0.8683	0.8683	0.8517	0.8537

Menu

Create your free account now!

ANSGR: ANADOLU ANONİM TÜRK SİGORTA ŞİRKETİ Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

ANSGR: ANADOLU ANONİM TÜRK SİGORTA ŞİRKETİ Historical Data

2018 Historical Chart

Average

Low

High