Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
ANADOLU ANONİM TÜRK SİGORTA ŞİRKETİ logo
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
Bid29.54
Ask29.62

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%
Overview
Technicals
Financial Statements
Comments
Archive

ANSGR: ANADOLU ANONİM TÜRK SİGORTA ŞİRKETİ Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.8265
CLOSE 1.8305

Low

LOW 1.0665

High

HIGH 4.1342
DATEOPENHIGHLOWCLOSE
01/02/20221.50771.50771.46451.4759
01/03/20221.47591.48491.45311.4713
01/04/20221.47131.47361.45311.4577
01/05/20221.45541.45541.41221.4417
01/06/20221.44171.45991.4351.4486
01/09/20221.45311.47591.45081.4599
01/10/20221.46681.46911.42811.4281
01/11/20221.43271.44861.42591.4373
01/12/20221.42811.43271.41221.4122
01/13/20221.40991.45081.40991.4508
01/16/20221.45081.46451.44171.4508
01/17/20221.45081.45771.38951.3895
01/18/20221.38491.43731.36441.4373
01/19/20221.43271.43271.39181.4213
01/20/20221.40531.43271.40081.419
01/23/20221.4191.4351.38721.3872
01/24/20221.38721.39621.3441.394
01/25/20221.39181.40761.37581.3804
01/26/20221.37131.3941.35761.3918
01/27/20221.39621.41221.39181.4099
01/30/20221.40761.42361.40761.4145
01/31/20221.41671.43041.40531.4053
02/01/20221.40991.41221.39621.4008
02/02/20221.41221.42361.38951.4008
02/03/20221.40761.41221.37811.3872
02/06/20221.38721.42361.38491.4122
02/07/20221.41221.41671.39181.4122
02/08/20221.42131.42361.40311.4053
02/09/20221.40991.40991.38721.3872
02/10/20221.37811.38271.35761.3735
02/13/20221.36441.37131.3441.353
02/14/20221.3531.35761.34631.3486
02/15/20221.35071.35071.3441.344
02/16/20221.34861.34861.32351.3235
02/17/20221.33261.33491.28261.2826
02/20/20221.28481.2941.26431.2689
02/21/20221.24621.25081.20071.2007
02/22/20221.20981.20981.18481.1848
02/23/20221.12111.13021.06651.1302
02/24/20221.13241.18251.09381.1825
02/27/20221.17121.20531.14161.1893
02/28/20221.18931.18931.14161.1825
03/01/20221.18021.18021.15521.1575
03/02/20221.15981.17791.15751.1689
03/03/20221.16441.17121.15521.1598
03/06/20221.15751.15981.13241.1552
03/07/20221.14161.16211.13931.1461
03/08/20221.15071.16441.15071.1598
03/09/20221.16441.17121.14611.1598
03/10/20221.15981.17121.1531.1644
03/13/20221.16661.20531.16441.1756
03/14/20221.17121.19621.17121.1712
03/15/20221.17791.1871.17351.1735
03/16/20221.17791.19161.17561.187
03/17/20221.19161.21441.18931.2121
03/20/20221.22111.22571.20761.2167
03/21/20221.21891.23251.21441.2325
03/22/20221.23481.23711.20531.2053
03/23/20221.20761.21211.19621.1984
03/24/20221.20071.20761.19841.2053
03/27/20221.2031.20531.1871.187
03/28/20221.19161.20071.18481.1939
03/29/20221.19621.22571.19391.2167
03/30/20221.22571.2281.21211.2189
03/31/20221.22111.23481.21441.2189
04/03/20221.2281.24851.22111.2462
04/04/20221.25081.27351.24621.2508
04/05/20221.25761.25991.23251.2439
04/06/20221.24391.27571.24391.2757
04/07/20221.28711.31671.27351.3075
04/10/20221.31211.36211.30981.3326
04/11/20221.33941.36211.31211.3621
04/12/20221.36671.40761.33031.3621
04/13/20221.38491.39851.33031.3985
04/14/20221.39181.41221.37131.4076
04/17/20221.41221.47821.40991.4622
04/18/20221.47131.48051.4441.4782
04/19/20221.46681.47821.4191.4599
04/20/20221.43941.49181.43941.4895
04/21/20221.48261.48721.42131.4213
04/24/20221.42131.42131.36671.4213
04/25/20221.42591.43271.38271.4213
04/26/20221.4191.4191.37131.3758
04/27/20221.37811.39181.37131.3827
04/28/20221.36671.39851.36211.3985
05/04/20221.42131.42811.39851.4099
05/05/20221.40531.40991.37131.4099
05/08/20221.40761.40761.37811.3804
05/09/20221.38721.3941.3691.369
05/10/20221.37131.37581.31441.3417
05/11/20221.33031.34171.30751.3417
05/12/20221.34171.36441.33031.3644
05/15/20221.35531.35761.33491.3507
05/16/20221.3531.35991.33941.3507
05/17/20221.3441.35071.33491.3507
05/19/20221.34171.34861.33031.3349
05/22/20221.33941.3441.30751.3075
05/23/20221.31211.31441.29621.3075
05/24/20221.30751.32121.30081.3075
05/25/20221.30751.32351.30541.3144
05/26/20221.31671.32351.30751.3144
05/29/20221.31441.32811.30751.3235
05/30/20221.32351.34171.29621.2962
05/31/20221.30081.30751.28711.3008
06/01/20221.30751.32811.30081.3281
06/02/20221.33031.34171.31671.3372
06/05/20221.34171.36441.33721.3621
06/06/20221.3691.3941.36671.3804
06/07/20221.38491.40311.3531.3781
06/08/20221.37811.38721.35071.3872
06/09/20221.37581.38721.3441.3644
06/12/20221.36441.36671.32581.3417
06/13/20221.34631.34861.33261.3372
06/14/20221.33941.34171.31891.3212
06/15/20221.31891.32811.29621.3054
06/16/20221.30311.30311.28711.3008
06/19/20221.30081.30751.28941.3031
06/20/20221.30311.31211.30081.3008
06/21/20221.29171.29851.28261.2917
06/22/20221.28941.31891.28711.3031
06/23/20221.30541.31441.29851.3054
06/26/20221.28941.30751.28711.3031
06/27/20221.30751.32581.29851.3144
06/28/20221.30751.32811.2941.3008
06/29/20221.29171.30751.26661.3008
06/30/20221.28941.30981.28941.3031
07/03/20221.30981.31891.30081.3189
07/04/20221.32811.33941.27351.3054
07/05/20221.30751.31671.28941.3031
07/06/20221.30311.31211.29621.3008
07/07/20221.30541.31441.30081.3054
07/12/20221.30311.30981.29621.2985
07/13/20221.29851.30751.29621.3008
07/17/20221.30541.31441.30541.3054
07/18/20221.30541.31891.30541.3098
07/19/20221.32811.32811.30541.3075
07/20/20221.31211.31441.30541.3098
07/21/20221.31441.33031.31211.3258
07/24/20221.33031.34631.32811.3303
07/25/20221.33031.35531.33031.344
07/26/20221.34861.35531.32581.3258
07/27/20221.33031.41671.33031.4076
07/28/20221.41451.42131.37581.3985
07/31/20221.39851.51451.39851.4963
08/01/20221.49631.55781.45541.4782
08/02/20221.48051.49861.46221.4986
08/03/20221.52141.55321.48951.5032
08/04/20221.51231.561.49181.5441
08/07/20221.54411.55781.52811.5441
08/08/20221.54641.55781.51451.5441
08/09/20221.55321.55321.49181.5441
08/10/20221.54411.5851.54181.5759
08/11/20221.58731.60551.58041.5896
08/14/20221.60781.63961.59871.6124
08/15/20221.62591.64421.54641.6237
08/16/20221.62821.64421.58041.6442
08/17/20221.6351.67371.61011.6623
08/18/20221.66691.67371.63051.6646
08/21/20221.68281.69421.65781.6942
08/22/20221.70551.72831.67141.7283
08/23/20221.73291.73971.69881.7283
08/24/20221.74871.78751.72371.7647
08/25/20221.75551.79651.73061.7965
08/28/20221.80561.88521.80561.842
08/30/20221.8421.90571.8421.842
08/31/20221.80561.8421.78291.842
09/01/20221.82611.93061.82611.9306
09/04/20221.93061.98981.88971.9898
09/05/20221.99211.99441.92841.9898
09/06/20221.9831.9831.93751.9671
09/07/20221.96032.0081.93981.9443
09/08/20221.96481.97611.94431.9693
09/11/20221.97382.14441.97382.1103
09/12/20222.15122.29452.06942.0694
09/13/20222.06712.06711.9581.9944
09/14/20221.99662.18311.99662.1194
09/15/20222.11942.1992.07622.1171
09/18/20222.19672.19672.04442.1035
09/19/20222.11492.1242.01252.108
09/20/20222.1082.13082.03762.049
09/21/20222.05572.06712.0332.0444
09/22/20222.04442.10352.02842.0717
09/25/20222.07392.12632.03072.033
09/26/20222.04212.07392.01482.0625
09/27/20222.06942.07172.00352.0625
09/28/20222.03532.06941.98982.0625
09/29/20222.06252.06252.04672.0467
10/02/20222.0492.11262.04672.0967
10/03/20222.10352.10352.06942.0808
10/04/20222.08082.11492.07622.0922
10/05/20222.09442.12852.08532.0853
10/06/20222.08532.09442.07852.0876
10/09/20222.08992.09672.06712.0671
10/10/20222.06712.09222.06032.0671
10/11/20222.06712.08762.02392.0239
10/12/20222.02162.02841.99211.9966
10/13/20222.00352.01031.98751.9875
10/16/20221.99212.06941.9832.0376
10/17/20222.05352.06712.02392.0398
10/18/20222.04672.15812.03072.1558
10/19/20222.16492.21042.0492.049
10/20/20222.06252.07172.03982.0603
10/23/20222.06252.18092.06252.1695
10/24/20222.18092.23092.12172.1944
10/25/20222.24682.27182.20582.2581
10/26/20222.27632.27862.16032.1603
10/27/20222.18092.18092.1242.1354
10/30/20222.17172.22182.08532.1581
10/31/20222.18312.20812.13762.1376
11/01/20222.13762.23542.11712.2172
11/02/20222.21722.3242.19442.3173
11/03/20222.31962.46282.21042.4559
11/06/20222.45592.52882.38092.4537
11/07/20222.46512.47872.392.4332
11/08/20222.41272.53112.3652.4787
11/09/20222.48782.72662.45822.7266
11/10/20222.81532.88812.68342.6902
11/13/20222.69482.83122.68342.7062
11/14/20222.73112.92222.67212.8335
11/15/20222.84033.03582.71973.029
11/16/20223.03583.0792.85853.0768
11/17/20223.08133.28383.0793.1496
11/20/20223.18823.34283.06773.2519
11/21/20223.29733.35193.22463.3315
11/22/20223.34973.36563.25193.3315
11/23/20223.33153.45663.29053.427
11/24/20223.45663.52483.39063.402
11/27/20223.42023.67263.37923.6612
11/28/20223.66123.66353.52483.5476
11/29/20223.54763.88863.53393.8113
11/30/20223.82954.13423.74313.7908
12/01/20223.81133.9253.71583.7272
12/04/20223.72953.72953.54533.5476
12/05/20223.5933.75223.44523.7295
12/06/20223.80683.86583.57943.7158
12/07/20223.6843.84323.5933.8432
12/08/20223.85233.88863.74313.7522
12/11/20223.75223.82953.70673.8295
12/12/20223.84773.92963.74533.9091
12/13/20223.97963.9913.7843.8955
12/14/20223.89783.9413.82723.941
12/15/20224.00234.04783.80453.9341
12/18/20223.93413.93643.83183.8658
12/19/20223.86583.88643.75673.8113
12/20/20223.81133.89323.77723.8272
12/21/20223.86143.86583.76813.8091
12/22/20223.80913.81823.68633.6999
12/25/20223.69993.77273.62713.7727
12/26/20223.7753.79773.59983.6385
12/27/20223.63853.64083.47933.5293
12/28/20223.53623.53623.49073.5021
12/29/20223.52023.69533.52023.6589