ANSGR
ANADOLU ANONİM TÜRK SİGORTA ŞİRKETİ
15:10:00
29.62 ₺
+1.220 (%+4.30)
Previous Close: 28.4·
Volatility: 6.410
Day Low₺28.14
Day High₺29.96
Market Data
Spot Rate
B:29.54
A:29.62
Week over week (WoW)
+6.09%
Month over month (MoM)
+8.02%
Year to date (YTD)
+34.45%
Year over year (YoY)
+48.54%
ANSGR: ANADOLU ANONİM TÜRK SİGORTA ŞİRKETİ Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.903
CLOSE 0.9032
Low
LOW 0.8227
High
HIGH 1.0526
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.8537 | 0.8579 | 0.8227 | 0.8579 |
| 01/02/2019 | 0.8537 | 0.8579 | 0.8351 | 0.8579 |
| 01/03/2019 | 0.8558 | 0.8724 | 0.8455 | 0.8704 |
| 01/06/2019 | 0.8683 | 0.8704 | 0.8517 | 0.8704 |
| 01/07/2019 | 0.8704 | 0.8848 | 0.8579 | 0.8828 |
| 01/08/2019 | 0.8786 | 0.8828 | 0.8704 | 0.8828 |
| 01/09/2019 | 0.8786 | 0.8951 | 0.8724 | 0.8828 |
| 01/10/2019 | 0.8828 | 0.8911 | 0.8724 | 0.8869 |
| 01/13/2019 | 0.8869 | 0.8911 | 0.8765 | 0.8869 |
| 01/14/2019 | 0.889 | 0.8951 | 0.8807 | 0.8869 |
| 01/15/2019 | 0.8911 | 0.9035 | 0.8848 | 0.8951 |
| 01/16/2019 | 0.9056 | 0.9346 | 0.889 | 0.8951 |
| 01/17/2019 | 0.8951 | 0.9118 | 0.8911 | 0.8993 |
| 01/20/2019 | 0.8993 | 0.9097 | 0.8869 | 0.8993 |
| 01/21/2019 | 0.8972 | 0.8993 | 0.8932 | 0.8993 |
| 01/22/2019 | 0.889 | 0.9056 | 0.889 | 0.8993 |
| 01/23/2019 | 0.9056 | 0.9056 | 0.8951 | 0.8951 |
| 01/24/2019 | 0.8972 | 0.9056 | 0.8932 | 0.9014 |
| 01/27/2019 | 0.9014 | 0.9533 | 0.8765 | 0.8951 |
| 01/28/2019 | 0.8932 | 0.8932 | 0.8848 | 0.889 |
| 01/29/2019 | 0.8869 | 0.8972 | 0.8828 | 0.8828 |
| 01/30/2019 | 0.8869 | 0.9076 | 0.8786 | 0.889 |
| 01/31/2019 | 0.8869 | 0.8911 | 0.8704 | 0.8807 |
| 02/03/2019 | 0.8848 | 0.8993 | 0.8828 | 0.8951 |
| 02/04/2019 | 0.8951 | 0.9118 | 0.8807 | 0.8951 |
| 02/05/2019 | 0.9014 | 0.9014 | 0.8869 | 0.8951 |
| 02/06/2019 | 0.8951 | 0.8993 | 0.8869 | 0.8972 |
| 02/07/2019 | 0.8972 | 0.8993 | 0.8807 | 0.8993 |
| 02/10/2019 | 0.8972 | 0.8972 | 0.8786 | 0.8848 |
| 02/11/2019 | 0.8848 | 0.8848 | 0.8724 | 0.8807 |
| 02/12/2019 | 0.8786 | 0.8848 | 0.8662 | 0.8765 |
| 02/13/2019 | 0.8704 | 0.8807 | 0.86 | 0.8807 |
| 02/14/2019 | 0.8724 | 0.8807 | 0.8683 | 0.8786 |
| 02/17/2019 | 0.8786 | 0.9035 | 0.8704 | 0.8786 |
| 02/18/2019 | 0.8951 | 0.9014 | 0.8765 | 0.8807 |
| 02/19/2019 | 0.8807 | 0.8951 | 0.8786 | 0.8951 |
| 02/20/2019 | 0.8951 | 0.9056 | 0.8869 | 0.8951 |
| 02/21/2019 | 0.8972 | 0.8993 | 0.889 | 0.8972 |
| 02/24/2019 | 0.8972 | 0.9076 | 0.8932 | 0.8993 |
| 02/25/2019 | 0.9242 | 0.9325 | 0.8911 | 0.9014 |
| 02/26/2019 | 0.9056 | 0.9221 | 0.8911 | 0.9014 |
| 02/27/2019 | 0.9014 | 0.9159 | 0.862 | 0.862 |
| 02/28/2019 | 0.8744 | 0.8765 | 0.8662 | 0.8724 |
| 03/03/2019 | 0.8744 | 0.8744 | 0.862 | 0.8724 |
| 03/04/2019 | 0.8724 | 0.8724 | 0.8641 | 0.8662 |
| 03/05/2019 | 0.8662 | 0.8786 | 0.8641 | 0.8683 |
| 03/06/2019 | 0.8704 | 0.8744 | 0.86 | 0.8683 |
| 03/07/2019 | 0.8704 | 0.8704 | 0.8537 | 0.8662 |
| 03/10/2019 | 0.8683 | 0.8704 | 0.8517 | 0.8662 |
| 03/11/2019 | 0.86 | 0.8704 | 0.86 | 0.8662 |
| 03/12/2019 | 0.862 | 0.8744 | 0.862 | 0.8662 |
| 03/13/2019 | 0.8704 | 0.8807 | 0.8558 | 0.8662 |
| 03/14/2019 | 0.8662 | 0.8683 | 0.862 | 0.8662 |
| 03/17/2019 | 0.8807 | 0.8972 | 0.8683 | 0.8765 |
| 03/18/2019 | 0.8704 | 0.8807 | 0.8704 | 0.8765 |
| 03/19/2019 | 0.8807 | 0.8869 | 0.8683 | 0.8786 |
| 03/20/2019 | 0.8786 | 0.8786 | 0.8683 | 0.8786 |
| 03/21/2019 | 0.8786 | 0.8828 | 0.862 | 0.8786 |
| 03/24/2019 | 0.8786 | 0.8807 | 0.8683 | 0.8786 |
| 03/25/2019 | 0.8982 | 0.9091 | 0.8547 | 0.8699 |
| 03/26/2019 | 0.8699 | 0.8874 | 0.8286 | 0.8699 |
| 03/27/2019 | 0.8503 | 0.8699 | 0.846 | 0.8591 |
| 03/28/2019 | 0.8634 | 0.8677 | 0.8395 | 0.8591 |
| 03/31/2019 | 0.8634 | 0.8634 | 0.846 | 0.8591 |
| 04/01/2019 | 0.8525 | 0.8677 | 0.8525 | 0.8591 |
| 04/02/2019 | 0.8677 | 0.8677 | 0.8591 | 0.8655 |
| 04/03/2019 | 0.8655 | 0.8743 | 0.8569 | 0.8699 |
| 04/04/2019 | 0.8613 | 0.9526 | 0.8613 | 0.9069 |
| 04/07/2019 | 0.9177 | 0.9177 | 0.8699 | 0.9069 |
| 04/08/2019 | 0.9112 | 0.9786 | 0.9004 | 0.9156 |
| 04/09/2019 | 0.9221 | 0.9221 | 0.896 | 0.9091 |
| 04/10/2019 | 0.9091 | 0.9134 | 0.8916 | 0.9047 |
| 04/11/2019 | 0.9134 | 0.9134 | 0.8721 | 0.9026 |
| 04/14/2019 | 0.9026 | 0.9047 | 0.8808 | 0.8982 |
| 04/15/2019 | 0.896 | 0.9177 | 0.8938 | 0.9069 |
| 04/16/2019 | 0.9069 | 0.9134 | 0.896 | 0.9069 |
| 04/17/2019 | 0.9069 | 0.9069 | 0.8938 | 0.9069 |
| 04/18/2019 | 0.9134 | 0.9134 | 0.9004 | 0.9069 |
| 04/21/2019 | 0.9069 | 0.9069 | 0.8874 | 0.9026 |
| 04/23/2019 | 0.9026 | 0.9026 | 0.8699 | 0.8938 |
| 04/24/2019 | 0.8852 | 0.8938 | 0.8764 | 0.8938 |
| 04/25/2019 | 0.8852 | 0.8938 | 0.8808 | 0.8938 |
| 04/28/2019 | 0.8938 | 0.896 | 0.8874 | 0.896 |
| 04/29/2019 | 0.9004 | 0.9243 | 0.8916 | 0.9004 |
| 05/01/2019 | 0.9004 | 0.9069 | 0.8938 | 0.9026 |
| 05/02/2019 | 0.8874 | 0.9026 | 0.8874 | 0.9026 |
| 05/05/2019 | 0.883 | 0.9026 | 0.883 | 0.9026 |
| 05/06/2019 | 0.8852 | 0.9026 | 0.8852 | 0.9026 |
| 05/07/2019 | 0.9004 | 0.9004 | 0.8874 | 0.8874 |
| 05/08/2019 | 0.8874 | 0.8916 | 0.8764 | 0.8874 |
| 05/09/2019 | 0.8786 | 0.8916 | 0.8786 | 0.8895 |
| 05/12/2019 | 0.883 | 0.9047 | 0.8613 | 0.9047 |
| 05/13/2019 | 0.8938 | 0.8938 | 0.8764 | 0.8938 |
| 05/14/2019 | 0.8852 | 0.8916 | 0.8351 | 0.8895 |
| 05/15/2019 | 0.8764 | 0.8916 | 0.8655 | 0.8895 |
| 05/16/2019 | 0.8874 | 0.8895 | 0.8634 | 0.8895 |
| 05/19/2019 | 0.883 | 0.896 | 0.8721 | 0.896 |
| 05/20/2019 | 0.8895 | 0.896 | 0.8808 | 0.896 |
| 05/21/2019 | 0.8895 | 0.9091 | 0.883 | 0.883 |
| 05/22/2019 | 0.8764 | 0.8852 | 0.8634 | 0.8699 |
| 05/23/2019 | 0.883 | 0.9026 | 0.8569 | 0.8591 |
| 05/26/2019 | 0.8591 | 0.8591 | 0.8373 | 0.8395 |
| 05/27/2019 | 0.8395 | 0.8613 | 0.8351 | 0.8351 |
| 05/28/2019 | 0.8395 | 0.8591 | 0.8308 | 0.8591 |
| 05/29/2019 | 0.8547 | 0.8655 | 0.8547 | 0.8655 |
| 05/30/2019 | 0.8677 | 0.8677 | 0.8547 | 0.8634 |
| 06/02/2019 | 0.8677 | 0.8699 | 0.8569 | 0.8677 |
| 06/06/2019 | 0.8677 | 0.883 | 0.8655 | 0.8808 |
| 06/09/2019 | 0.8916 | 0.8916 | 0.8743 | 0.8808 |
| 06/10/2019 | 0.8786 | 0.8874 | 0.8743 | 0.8743 |
| 06/11/2019 | 0.8764 | 0.8764 | 0.8699 | 0.8743 |
| 06/12/2019 | 0.8764 | 0.8808 | 0.8699 | 0.8743 |
| 06/13/2019 | 0.8721 | 0.883 | 0.8613 | 0.883 |
| 06/16/2019 | 0.8699 | 0.8895 | 0.8699 | 0.883 |
| 06/17/2019 | 0.883 | 0.8916 | 0.8786 | 0.8895 |
| 06/18/2019 | 0.8895 | 0.8895 | 0.8808 | 0.8895 |
| 06/19/2019 | 0.8895 | 0.8916 | 0.8874 | 0.8916 |
| 06/20/2019 | 0.8916 | 0.8916 | 0.8699 | 0.883 |
| 06/23/2019 | 0.8786 | 0.883 | 0.8743 | 0.8808 |
| 06/24/2019 | 0.8764 | 0.8808 | 0.8634 | 0.8808 |
| 06/25/2019 | 0.8764 | 0.8786 | 0.8743 | 0.8786 |
| 06/26/2019 | 0.8764 | 0.8808 | 0.8743 | 0.8786 |
| 06/27/2019 | 0.8764 | 0.8808 | 0.8764 | 0.8808 |
| 06/30/2019 | 0.883 | 0.8874 | 0.883 | 0.8852 |
| 07/01/2019 | 0.8852 | 0.8852 | 0.8786 | 0.883 |
| 07/02/2019 | 0.8808 | 0.883 | 0.8786 | 0.883 |
| 07/03/2019 | 0.8808 | 0.883 | 0.8764 | 0.8808 |
| 07/04/2019 | 0.8786 | 0.8852 | 0.8786 | 0.8852 |
| 07/07/2019 | 0.8764 | 0.8874 | 0.8764 | 0.883 |
| 07/08/2019 | 0.883 | 0.8874 | 0.8786 | 0.8874 |
| 07/09/2019 | 0.8895 | 0.9373 | 0.883 | 0.9156 |
| 07/10/2019 | 0.9177 | 0.9265 | 0.9026 | 0.9199 |
| 07/11/2019 | 0.9199 | 0.9221 | 0.9047 | 0.9134 |
| 07/15/2019 | 0.9177 | 0.946 | 0.9177 | 0.9329 |
| 07/16/2019 | 0.9329 | 0.9351 | 0.9177 | 0.9221 |
| 07/17/2019 | 0.9221 | 0.9308 | 0.9177 | 0.9243 |
| 07/18/2019 | 0.9526 | 0.9526 | 0.9177 | 0.9221 |
| 07/21/2019 | 0.9177 | 0.9221 | 0.9091 | 0.9177 |
| 07/22/2019 | 0.9091 | 0.9243 | 0.9091 | 0.9243 |
| 07/23/2019 | 0.9221 | 0.9221 | 0.9112 | 0.9221 |
| 07/24/2019 | 0.9177 | 0.9199 | 0.9091 | 0.9091 |
| 07/25/2019 | 0.9091 | 0.9091 | 0.9004 | 0.9004 |
| 07/28/2019 | 0.9004 | 0.9026 | 0.8938 | 0.8982 |
| 07/29/2019 | 0.9004 | 0.9004 | 0.8874 | 0.8916 |
| 07/30/2019 | 0.8916 | 0.8916 | 0.8808 | 0.8808 |
| 07/31/2019 | 0.8895 | 0.9265 | 0.8764 | 0.8764 |
| 08/01/2019 | 0.8764 | 0.8786 | 0.8699 | 0.8721 |
| 08/04/2019 | 0.8743 | 0.8764 | 0.8525 | 0.8655 |
| 08/05/2019 | 0.8677 | 0.8699 | 0.8591 | 0.8655 |
| 08/06/2019 | 0.8677 | 0.8699 | 0.8547 | 0.8655 |
| 08/07/2019 | 0.8677 | 0.8721 | 0.8634 | 0.8721 |
| 08/08/2019 | 0.8721 | 0.8743 | 0.8655 | 0.8743 |
| 08/14/2019 | 0.8634 | 0.8743 | 0.8613 | 0.8743 |
| 08/15/2019 | 0.8743 | 0.8743 | 0.8655 | 0.8721 |
| 08/18/2019 | 0.8721 | 0.8721 | 0.8591 | 0.8591 |
| 08/19/2019 | 0.8613 | 0.8634 | 0.8591 | 0.8634 |
| 08/20/2019 | 0.8591 | 0.8613 | 0.8416 | 0.8416 |
| 08/21/2019 | 0.8503 | 0.8525 | 0.8416 | 0.8525 |
| 08/22/2019 | 0.8525 | 0.8613 | 0.8503 | 0.8613 |
| 08/25/2019 | 0.8547 | 0.8655 | 0.8525 | 0.8655 |
| 08/26/2019 | 0.8655 | 0.8655 | 0.8569 | 0.8613 |
| 08/27/2019 | 0.8613 | 0.8699 | 0.8503 | 0.8634 |
| 08/28/2019 | 0.8634 | 0.8634 | 0.8547 | 0.8547 |
| 09/01/2019 | 0.8547 | 0.8721 | 0.8547 | 0.8721 |
| 09/02/2019 | 0.8699 | 0.8938 | 0.8699 | 0.8916 |
| 09/03/2019 | 0.8916 | 0.9091 | 0.8916 | 0.9026 |
| 09/04/2019 | 0.9047 | 0.9112 | 0.9004 | 0.9069 |
| 09/05/2019 | 0.9069 | 0.9199 | 0.9047 | 0.9199 |
| 09/08/2019 | 0.9199 | 0.9243 | 0.9112 | 0.9221 |
| 09/09/2019 | 0.9156 | 0.9221 | 0.9091 | 0.9112 |
| 09/10/2019 | 0.9134 | 0.9156 | 0.9091 | 0.9091 |
| 09/11/2019 | 0.9091 | 0.9134 | 0.9047 | 0.9091 |
| 09/12/2019 | 0.9091 | 0.9112 | 0.9069 | 0.9112 |
| 09/15/2019 | 0.9112 | 0.9134 | 0.9069 | 0.9112 |
| 09/16/2019 | 0.9112 | 0.9134 | 0.9069 | 0.9112 |
| 09/17/2019 | 0.9112 | 0.9134 | 0.9069 | 0.9134 |
| 09/18/2019 | 0.9134 | 0.9134 | 0.8916 | 0.9134 |
| 09/19/2019 | 0.8982 | 0.9112 | 0.8982 | 0.9112 |
| 09/22/2019 | 0.9112 | 0.9156 | 0.9091 | 0.9156 |
| 09/23/2019 | 0.9199 | 0.9243 | 0.9134 | 0.9134 |
| 09/24/2019 | 0.9134 | 0.9156 | 0.9091 | 0.9156 |
| 09/25/2019 | 0.9243 | 0.9243 | 0.9112 | 0.9156 |
| 09/26/2019 | 0.9177 | 0.9265 | 0.9112 | 0.9265 |
| 09/29/2019 | 0.9351 | 0.9526 | 0.9287 | 0.9329 |
| 09/30/2019 | 0.9329 | 0.9373 | 0.9199 | 0.9287 |
| 10/01/2019 | 0.9329 | 0.9329 | 0.9134 | 0.9177 |
| 10/02/2019 | 0.9199 | 0.9221 | 0.9112 | 0.9177 |
| 10/03/2019 | 0.9156 | 0.9199 | 0.9112 | 0.9156 |
| 10/06/2019 | 0.9156 | 0.9439 | 0.9112 | 0.9112 |
| 10/07/2019 | 0.9112 | 0.9808 | 0.8808 | 0.9112 |
| 10/08/2019 | 0.9026 | 0.9112 | 0.8874 | 0.9112 |
| 10/09/2019 | 0.9004 | 0.9112 | 0.9004 | 0.9091 |
| 10/10/2019 | 0.9047 | 0.9177 | 0.9047 | 0.9112 |
| 10/13/2019 | 0.9112 | 0.9134 | 0.896 | 0.9112 |
| 10/14/2019 | 0.9177 | 0.9177 | 0.9004 | 0.9047 |
| 10/15/2019 | 0.8938 | 0.9112 | 0.8938 | 0.9026 |
| 10/16/2019 | 0.9069 | 0.9069 | 0.896 | 0.9047 |
| 10/17/2019 | 0.9091 | 0.9243 | 0.9047 | 0.9047 |
| 10/20/2019 | 0.9069 | 0.9329 | 0.9047 | 0.9156 |
| 10/21/2019 | 0.9156 | 0.9287 | 0.9091 | 0.9134 |
| 10/22/2019 | 0.9265 | 0.9265 | 0.9091 | 0.9156 |
| 10/23/2019 | 0.9177 | 0.9199 | 0.9156 | 0.9156 |
| 10/24/2019 | 0.9156 | 0.9221 | 0.9156 | 0.9177 |
| 10/27/2019 | 0.9221 | 0.9221 | 0.9156 | 0.9177 |
| 10/29/2019 | 0.9177 | 0.9177 | 0.9047 | 0.9134 |
| 10/30/2019 | 0.9177 | 0.9177 | 0.9026 | 0.9091 |
| 10/31/2019 | 0.9069 | 0.9069 | 0.8982 | 0.9026 |
| 11/03/2019 | 0.9091 | 0.9091 | 0.896 | 0.8982 |
| 11/04/2019 | 0.8982 | 0.9004 | 0.8916 | 0.8982 |
| 11/05/2019 | 0.9004 | 0.9091 | 0.8895 | 0.8982 |
| 11/06/2019 | 0.8982 | 0.9177 | 0.8982 | 0.9091 |
| 11/07/2019 | 0.9091 | 0.9112 | 0.9047 | 0.9091 |
| 11/10/2019 | 0.9091 | 0.9091 | 0.9026 | 0.9091 |
| 11/11/2019 | 0.9112 | 0.9134 | 0.9026 | 0.9134 |
| 11/12/2019 | 0.9134 | 0.9156 | 0.9047 | 0.9156 |
| 11/13/2019 | 0.9112 | 0.9221 | 0.9091 | 0.9156 |
| 11/14/2019 | 0.9156 | 0.9308 | 0.9134 | 0.9265 |
| 11/17/2019 | 0.9329 | 0.9482 | 0.9265 | 0.946 |
| 11/18/2019 | 0.9482 | 0.9547 | 0.9373 | 0.9504 |
| 11/19/2019 | 0.9504 | 0.9547 | 0.9417 | 0.9504 |
| 11/20/2019 | 0.9417 | 0.9547 | 0.9417 | 0.9504 |
| 11/21/2019 | 0.9504 | 0.9526 | 0.946 | 0.9504 |
| 11/24/2019 | 0.9526 | 0.9634 | 0.9395 | 0.946 |
| 11/25/2019 | 0.946 | 0.9504 | 0.9395 | 0.9504 |
| 11/26/2019 | 0.9526 | 0.9612 | 0.9482 | 0.9547 |
| 11/27/2019 | 0.9547 | 0.9547 | 0.9439 | 0.9547 |
| 11/28/2019 | 0.9547 | 0.9569 | 0.9482 | 0.9569 |
| 12/01/2019 | 0.9786 | 1.0091 | 0.9547 | 0.9722 |
| 12/02/2019 | 0.9786 | 0.9852 | 0.9678 | 0.9722 |
| 12/03/2019 | 0.9722 | 0.9808 | 0.9634 | 0.9808 |
| 12/04/2019 | 0.9895 | 0.9917 | 0.9743 | 0.9895 |
| 12/05/2019 | 0.9895 | 0.9895 | 0.9765 | 0.9808 |
| 12/08/2019 | 0.9852 | 1.0135 | 0.9743 | 1.0047 |
| 12/09/2019 | 1.0069 | 1.0091 | 0.9895 | 1.0047 |
| 12/10/2019 | 1.0047 | 1.0047 | 0.9939 | 1.0025 |
| 12/11/2019 | 1.0025 | 1.0156 | 0.9983 | 1.0069 |
| 12/12/2019 | 1.0091 | 1.0221 | 1.0047 | 1.0069 |
| 12/15/2019 | 1.0091 | 1.0439 | 1.0091 | 1.0221 |
| 12/16/2019 | 1.0418 | 1.0526 | 1.0178 | 1.0199 |
| 12/17/2019 | 1.0135 | 1.0287 | 1.0005 | 1.0156 |
| 12/18/2019 | 1.0069 | 1.0135 | 1.0005 | 1.0091 |
| 12/19/2019 | 1.0069 | 1.0178 | 1.0025 | 1.0047 |
| 12/22/2019 | 1.0047 | 1.0069 | 0.9961 | 1.0069 |
| 12/23/2019 | 1.0069 | 1.0113 | 1.0025 | 1.0069 |
| 12/24/2019 | 1.0069 | 1.0113 | 1.0025 | 1.0025 |
| 12/25/2019 | 1.0047 | 1.0113 | 1.0005 | 1.0069 |
| 12/26/2019 | 1.0091 | 1.0178 | 1.0025 | 1.0135 |
| 12/29/2019 | 1.0199 | 1.0221 | 1.0091 | 1.0135 |
| 12/30/2019 | 1.0156 | 1.0221 | 0.9526 | 0.9569 |