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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.2764
CLOSE 7.2797
Low
LOW 3.3201
High
HIGH 15.7137
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 3.6907 | 3.8068 | 3.6794 | 3.8068 |
| 01/02/2023 | 3.8272 | 3.941 | 3.7135 | 3.941 |
| 01/03/2023 | 3.9455 | 4.3207 | 3.9432 | 4.1047 |
| 01/04/2023 | 4.1638 | 4.2116 | 3.8249 | 3.8249 |
| 01/05/2023 | 3.8136 | 4.207 | 3.6248 | 4.1842 |
| 01/08/2023 | 4.2183 | 4.4503 | 4.0432 | 4.2912 |
| 01/09/2023 | 4.307 | 4.4435 | 4.0046 | 4.2093 |
| 01/10/2023 | 4.2957 | 4.5527 | 3.7977 | 4.0432 |
| 01/11/2023 | 4.0842 | 4.1161 | 3.7522 | 3.9933 |
| 01/12/2023 | 4.0409 | 4.0501 | 3.8226 | 3.9933 |
| 01/15/2023 | 3.9796 | 4.0864 | 3.8978 | 4.0864 |
| 01/16/2023 | 4.0864 | 4.3298 | 4 | 4.2593 |
| 01/17/2023 | 4.2593 | 4.3207 | 4.1888 | 4.2183 |
| 01/18/2023 | 4.2183 | 4.2434 | 4.182 | 4.2297 |
| 01/19/2023 | 4.282 | 4.3207 | 4.1797 | 4.2206 |
| 01/22/2023 | 4.2206 | 4.3707 | 4.0274 | 4.0887 |
| 01/23/2023 | 4.0342 | 4.1206 | 3.8523 | 4.1024 |
| 01/24/2023 | 4.2297 | 4.2297 | 3.9113 | 4.1024 |
| 01/25/2023 | 4.1161 | 4.207 | 3.8955 | 4.0137 |
| 01/26/2023 | 4.0296 | 4.0523 | 3.9113 | 4.0478 |
| 01/29/2023 | 4.0683 | 4.1388 | 3.9023 | 3.9842 |
| 01/30/2023 | 3.9728 | 3.9728 | 3.8022 | 3.9568 |
| 01/31/2023 | 4.0592 | 4.0592 | 3.593 | 3.7044 |
| 02/01/2023 | 3.7044 | 3.7817 | 3.5021 | 3.7681 |
| 02/02/2023 | 3.7681 | 3.9705 | 3.693 | 3.9364 |
| 02/05/2023 | 3.6157 | 3.9364 | 3.6157 | 3.7522 |
| 02/06/2023 | 3.7295 | 3.7295 | 3.377 | 3.593 |
| 02/14/2023 | 3.593 | 3.9523 | 3.3201 | 3.8091 |
| 02/15/2023 | 3.8091 | 3.8523 | 3.6021 | 3.8091 |
| 02/16/2023 | 3.7522 | 3.8045 | 3.6157 | 3.7636 |
| 02/19/2023 | 3.7704 | 4 | 3.7659 | 3.8978 |
| 02/20/2023 | 3.8864 | 3.9432 | 3.8318 | 3.8841 |
| 02/21/2023 | 3.8841 | 3.9341 | 3.7886 | 3.8841 |
| 02/22/2023 | 3.8841 | 4.0091 | 3.8204 | 3.9182 |
| 02/23/2023 | 3.9182 | 4 | 3.7908 | 3.9182 |
| 02/26/2023 | 3.9182 | 3.9182 | 3.618 | 3.8409 |
| 02/27/2023 | 3.8409 | 3.8409 | 3.7385 | 3.8409 |
| 02/28/2023 | 3.8204 | 3.9273 | 3.775 | 3.8386 |
| 03/01/2023 | 3.8568 | 3.9796 | 3.8386 | 3.9 |
| 03/02/2023 | 3.9 | 3.941 | 3.7908 | 3.8568 |
| 03/05/2023 | 3.8204 | 3.9864 | 3.8204 | 3.9864 |
| 03/06/2023 | 4.0501 | 4.1501 | 4.0342 | 4.0365 |
| 03/07/2023 | 4.0365 | 4.298 | 3.9933 | 4.0365 |
| 03/08/2023 | 4.0365 | 4.157 | 4.0205 | 4.0365 |
| 03/09/2023 | 4.1456 | 4.1456 | 3.9887 | 4.0592 |
| 03/12/2023 | 4.0592 | 4.2206 | 4.0592 | 4.1842 |
| 03/13/2023 | 4.1728 | 4.2525 | 4.0978 | 4.1842 |
| 03/14/2023 | 4.1433 | 4.207 | 4.0933 | 4.1842 |
| 03/15/2023 | 4.1842 | 4.2525 | 4.1183 | 4.1183 |
| 03/16/2023 | 4.1388 | 4.1842 | 4.0546 | 4.1206 |
| 03/19/2023 | 4.1319 | 4.1728 | 3.8932 | 4.1206 |
| 03/20/2023 | 4.0978 | 4.1206 | 4.0137 | 4.1206 |
| 03/21/2023 | 4.1024 | 4.1524 | 3.9 | 4.0137 |
| 03/22/2023 | 4.0501 | 4.0615 | 4.0137 | 4.0137 |
| 03/23/2023 | 4.0137 | 4.0319 | 3.8886 | 3.9796 |
| 03/26/2023 | 3.9387 | 4.0023 | 3.9159 | 3.9796 |
| 03/27/2023 | 3.9796 | 4.0114 | 3.8841 | 3.9796 |
| 03/28/2023 | 3.9728 | 3.9728 | 3.8841 | 3.8932 |
| 03/29/2023 | 3.9 | 3.9273 | 3.8658 | 3.9113 |
| 03/30/2023 | 3.9113 | 3.9659 | 3.8568 | 3.9501 |
| 04/02/2023 | 3.9501 | 3.9659 | 3.9023 | 3.9501 |
| 04/03/2023 | 3.9568 | 4.1751 | 3.9455 | 4.1047 |
| 04/04/2023 | 4.1047 | 4.2661 | 4.0432 | 4.091 |
| 04/05/2023 | 4.0933 | 4.1774 | 4.0432 | 4.0887 |
| 04/06/2023 | 4.0887 | 4.1388 | 4.0592 | 4.0887 |
| 04/09/2023 | 4.0887 | 4.1842 | 4.0729 | 4.0842 |
| 04/10/2023 | 4.1001 | 4.1275 | 4.0183 | 4.1069 |
| 04/11/2023 | 4.1275 | 4.1501 | 4.0774 | 4.0797 |
| 04/12/2023 | 4.0729 | 4.0978 | 4.0023 | 4.0228 |
| 04/13/2023 | 4.0183 | 4.0388 | 3.8658 | 4.0228 |
| 04/16/2023 | 4.0228 | 4.0592 | 3.9819 | 4.0228 |
| 04/17/2023 | 4.0228 | 4.2002 | 3.9682 | 4.0046 |
| 04/18/2023 | 4.0046 | 4.0432 | 3.941 | 4.0432 |
| 04/19/2023 | 4.0501 | 4.2002 | 4.0478 | 4.1024 |
| 04/23/2023 | 4.1024 | 4.2002 | 4.0729 | 4.1024 |
| 04/24/2023 | 4.1024 | 4.1979 | 4.082 | 4.1069 |
| 04/25/2023 | 4.141 | 4.1433 | 3.9796 | 4.1069 |
| 04/26/2023 | 4.1069 | 4.1319 | 4.0409 | 4.0864 |
| 04/27/2023 | 4.0842 | 4.0864 | 3.9614 | 4.0864 |
| 05/01/2023 | 4.0864 | 4.0887 | 3.991 | 4.0546 |
| 05/02/2023 | 4.0546 | 4.0546 | 3.6567 | 4.0365 |
| 05/03/2023 | 4.0365 | 4.1388 | 3.8704 | 3.8704 |
| 05/04/2023 | 3.8704 | 3.8704 | 3.7453 | 3.8658 |
| 05/07/2023 | 3.8568 | 3.8658 | 3.7431 | 3.8658 |
| 05/08/2023 | 3.8658 | 3.8658 | 3.7067 | 3.7067 |
| 05/09/2023 | 3.7067 | 3.7727 | 3.6544 | 3.6658 |
| 05/10/2023 | 3.6658 | 3.9227 | 3.6294 | 3.9046 |
| 05/11/2023 | 3.9046 | 3.9046 | 3.8091 | 3.8841 |
| 05/14/2023 | 3.6498 | 3.8523 | 3.6498 | 3.7977 |
| 05/15/2023 | 3.6999 | 3.7977 | 3.684 | 3.7977 |
| 05/16/2023 | 3.8658 | 3.8886 | 3.759 | 3.7977 |
| 05/17/2023 | 3.8636 | 3.8727 | 3.775 | 3.8658 |
| 05/21/2023 | 3.8658 | 3.9273 | 3.7431 | 3.7977 |
| 05/22/2023 | 3.7908 | 3.7977 | 3.7113 | 3.7977 |
| 05/23/2023 | 3.7977 | 3.7977 | 3.7567 | 3.7977 |
| 05/24/2023 | 3.7977 | 3.8454 | 3.7727 | 3.7727 |
| 05/25/2023 | 3.7817 | 3.9773 | 3.7522 | 3.85 |
| 05/28/2023 | 3.85 | 3.991 | 3.85 | 3.9341 |
| 05/29/2023 | 4.0251 | 4.0455 | 3.9113 | 4.0409 |
| 05/30/2023 | 4.0409 | 4.0887 | 3.8454 | 4.0365 |
| 05/31/2023 | 4.0046 | 4.0774 | 4.0046 | 4.0342 |
| 06/01/2023 | 4.091 | 4.0933 | 4.0319 | 4.0319 |
| 06/04/2023 | 4.0388 | 4.0933 | 4.0319 | 4.0319 |
| 06/05/2023 | 4.0478 | 4.0933 | 4.0478 | 4.0864 |
| 06/06/2023 | 4.0864 | 4.1092 | 4.0478 | 4.0751 |
| 06/07/2023 | 4.0706 | 4.1001 | 4.0023 | 4.0251 |
| 06/08/2023 | 4.0251 | 4.0296 | 3.9545 | 3.9545 |
| 06/11/2023 | 3.9545 | 3.9705 | 3.9113 | 3.9113 |
| 06/12/2023 | 3.9113 | 3.9478 | 3.759 | 3.759 |
| 06/13/2023 | 3.759 | 3.759 | 3.6749 | 3.6749 |
| 06/14/2023 | 3.6749 | 3.709 | 3.6521 | 3.684 |
| 06/15/2023 | 3.6863 | 3.734 | 3.6703 | 3.734 |
| 06/18/2023 | 3.775 | 3.784 | 3.6066 | 3.6066 |
| 06/19/2023 | 3.5998 | 3.5998 | 3.4998 | 3.4998 |
| 06/20/2023 | 3.4998 | 3.5248 | 3.3906 | 3.4611 |
| 06/21/2023 | 3.4611 | 3.4793 | 3.3315 | 3.4225 |
| 06/22/2023 | 3.4247 | 3.5021 | 3.4247 | 3.4611 |
| 06/25/2023 | 3.4952 | 3.5362 | 3.4907 | 3.5021 |
| 06/26/2023 | 3.5134 | 3.5134 | 3.493 | 3.5044 |
| 07/02/2023 | 3.5407 | 3.6385 | 3.5248 | 3.5316 |
| 07/03/2023 | 3.5362 | 3.5476 | 3.4338 | 3.4338 |
| 07/04/2023 | 3.4475 | 3.4702 | 3.4338 | 3.4543 |
| 07/05/2023 | 3.4679 | 3.5839 | 3.4634 | 3.5498 |
| 07/06/2023 | 3.5589 | 3.5702 | 3.5339 | 3.5566 |
| 07/09/2023 | 3.684 | 3.7158 | 3.5998 | 3.6999 |
| 07/10/2023 | 3.7021 | 3.7522 | 3.6385 | 3.7021 |
| 07/11/2023 | 3.709 | 3.7476 | 3.6317 | 3.6749 |
| 07/12/2023 | 3.6749 | 3.85 | 3.6726 | 3.734 |
| 07/13/2023 | 3.734 | 3.8886 | 3.6953 | 3.8614 |
| 07/16/2023 | 3.9568 | 4.0887 | 3.9568 | 4.0501 |
| 07/17/2023 | 4.0546 | 4.0955 | 3.8204 | 3.8204 |
| 07/18/2023 | 3.8226 | 4.0478 | 3.6612 | 4.0365 |
| 07/19/2023 | 4.0501 | 4.4162 | 4.0501 | 4.4117 |
| 07/20/2023 | 4.4117 | 4.5663 | 4.2457 | 4.5049 |
| 07/23/2023 | 4.5049 | 4.7437 | 4.3844 | 4.3934 |
| 07/24/2023 | 4.3957 | 4.5754 | 4.3435 | 4.4799 |
| 07/25/2023 | 4.5253 | 4.5708 | 4.3139 | 4.5618 |
| 07/26/2023 | 4.5936 | 4.821 | 4.5049 | 4.6846 |
| 07/27/2023 | 4.6891 | 4.8711 | 4.6891 | 4.821 |
| 07/30/2023 | 4.821 | 5.2258 | 4.821 | 5.203 |
| 07/31/2023 | 5.3077 | 5.7215 | 5.3077 | 5.6942 |
| 08/01/2023 | 5.6851 | 5.8216 | 5.5032 | 5.7715 |
| 08/02/2023 | 6.3446 | 6.3446 | 6.2218 | 6.3446 |
| 08/03/2023 | 6.5811 | 6.9768 | 6.3583 | 6.8176 |
| 08/06/2023 | 6.9359 | 7.0268 | 6.5674 | 6.7903 |
| 08/07/2023 | 6.8312 | 7.468 | 6.5811 | 7.4361 |
| 08/08/2023 | 7.5226 | 7.7272 | 7.277 | 7.3407 |
| 08/09/2023 | 7.3407 | 7.7864 | 7.0495 | 7.0495 |
| 08/10/2023 | 7.0723 | 7.5908 | 6.7311 | 7.5908 |
| 08/13/2023 | 7.618 | 7.7318 | 7.2133 | 7.4271 |
| 08/14/2023 | 7.4771 | 7.4771 | 6.7539 | 6.7585 |
| 08/15/2023 | 6.7903 | 7.0723 | 6.7585 | 6.7949 |
| 08/16/2023 | 6.7949 | 7.0632 | 6.6857 | 6.9631 |
| 08/17/2023 | 6.9722 | 7.6363 | 6.9722 | 7.4134 |
| 08/20/2023 | 7.3679 | 8.1547 | 7.277 | 8.1547 |
| 08/21/2023 | 8.414 | 8.7824 | 8.1001 | 8.4777 |
| 08/22/2023 | 8.9234 | 9.0144 | 8.0729 | 8.0729 |
| 08/23/2023 | 8.0865 | 8.8779 | 8.0047 | 8.7596 |
| 08/24/2023 | 9.0917 | 9.1099 | 8.2503 | 8.6687 |
| 08/27/2023 | 9.0507 | 9.0962 | 8.6004 | 8.7778 |
| 08/28/2023 | 8.7824 | 8.8233 | 8.3003 | 8.3048 |
| 08/30/2023 | 8.414 | 8.887 | 8.323 | 8.8006 |
| 08/31/2023 | 8.8688 | 8.9825 | 8.4731 | 8.8096 |
| 09/03/2023 | 8.8096 | 8.8915 | 8.6004 | 8.6869 |
| 09/04/2023 | 8.7096 | 9.5465 | 8.5913 | 9.3646 |
| 09/05/2023 | 9.3691 | 9.451 | 8.9598 | 9.1326 |
| 09/06/2023 | 9.1326 | 9.5237 | 9.0871 | 9.3781 |
| 09/07/2023 | 9.551 | 10.1741 | 9.3191 | 9.7602 |
| 09/10/2023 | 9.7784 | 10.0513 | 9.6329 | 9.8739 |
| 09/11/2023 | 9.883 | 10.3151 | 9.6647 | 10.0831 |
| 09/12/2023 | 10.1241 | 10.7016 | 9.8785 | 10.0467 |
| 09/13/2023 | 10.065 | 10.1468 | 9.2554 | 9.9057 |
| 09/14/2023 | 9.9148 | 10.0012 | 9.3691 | 9.5737 |
| 09/17/2023 | 9.3509 | 9.5465 | 8.6187 | 8.8051 |
| 09/18/2023 | 8.8051 | 9.1099 | 8.4822 | 8.9415 |
| 09/19/2023 | 8.9825 | 9.833 | 8.9825 | 9.833 |
| 09/20/2023 | 9.8375 | 10.8154 | 9.7875 | 10.8154 |
| 09/21/2023 | 10.9837 | 11.5522 | 10.9291 | 11.2338 |
| 09/24/2023 | 11.2884 | 12.3481 | 11.2884 | 12.2799 |
| 09/25/2023 | 12.4617 | 13.1895 | 11.8365 | 12.1093 |
| 09/26/2023 | 12.3709 | 13.2464 | 12.2116 | 13.1326 |
| 09/27/2023 | 13.7353 | 14.1445 | 12.4845 | 12.5527 |
| 09/28/2023 | 12.8939 | 13.0758 | 12.098 | 12.5755 |
| 10/01/2023 | 12.7574 | 12.928 | 12.1093 | 12.2571 |
| 10/02/2023 | 12.2571 | 12.4617 | 11.8819 | 12.1775 |
| 10/03/2023 | 12.223 | 12.7688 | 12.1093 | 12.53 |
| 10/04/2023 | 12.5072 | 12.837 | 11.8819 | 12.6892 |
| 10/05/2023 | 12.6437 | 13.2918 | 12.314 | 12.928 |
| 10/08/2023 | 12.314 | 13.1213 | 12.0752 | 12.6096 |
| 10/09/2023 | 12.7574 | 13.2236 | 12.5072 | 12.9735 |
| 10/10/2023 | 12.9735 | 13.235 | 12.2685 | 12.3254 |
| 10/11/2023 | 12.5072 | 13.3486 | 11.5862 | 13.0985 |
| 10/12/2023 | 13.235 | 13.8263 | 12.6096 | 12.7915 |
| 10/15/2023 | 12.9394 | 13.4283 | 12.439 | 12.5755 |
| 10/16/2023 | 12.746 | 13.235 | 12.3254 | 13.1895 |
| 10/17/2023 | 12.7346 | 13.4055 | 12.4731 | 12.6665 |
| 10/18/2023 | 12.837 | 13.9171 | 12.7574 | 13.1895 |
| 10/19/2023 | 13.4169 | 13.6215 | 12.6437 | 12.7006 |
| 10/22/2023 | 13.1213 | 13.2236 | 12.314 | 13.1895 |
| 10/23/2023 | 13.3031 | 13.8489 | 12.837 | 13.758 |
| 10/24/2023 | 13.758 | 14.713 | 12.8256 | 12.8256 |
| 10/25/2023 | 13.3941 | 14.0878 | 12.621 | 14.0195 |
| 10/26/2023 | 13.9626 | 14.0991 | 13.1895 | 13.542 |
| 10/29/2023 | 13.4169 | 13.9854 | 13.1213 | 13.9854 |
| 10/30/2023 | 15.0087 | 15.0087 | 13.2691 | 13.3941 |
| 10/31/2023 | 13.6101 | 13.7125 | 12.4617 | 13.5306 |
| 11/01/2023 | 13.7125 | 13.8489 | 12.8711 | 13.36 |
| 11/02/2023 | 13.36 | 13.3941 | 12.8711 | 13.1099 |
| 11/05/2023 | 13.235 | 13.4169 | 13.0416 | 13.0758 |
| 11/06/2023 | 13.0985 | 13.235 | 12.6551 | 12.9052 |
| 11/07/2023 | 12.9621 | 14.19 | 12.928 | 13.6443 |
| 11/08/2023 | 13.4396 | 14.8382 | 13.3373 | 14.5767 |
| 11/09/2023 | 14.7358 | 14.8268 | 13.6784 | 13.6784 |
| 11/12/2023 | 13.8149 | 13.8376 | 12.8484 | 13.0758 |
| 11/13/2023 | 13.0758 | 13.576 | 12.7801 | 13.3486 |
| 11/14/2023 | 13.4851 | 13.8035 | 13.0189 | 13.0758 |
| 11/15/2023 | 13.1326 | 13.3145 | 13.0075 | 13.1667 |
| 11/16/2023 | 13.1667 | 13.7694 | 13.0985 | 13.7125 |
| 11/19/2023 | 13.7694 | 13.9285 | 13.5079 | 13.6329 |
| 11/20/2023 | 13.6329 | 13.974 | 13.3259 | 13.667 |
| 11/21/2023 | 13.667 | 14.0991 | 13.5306 | 13.9171 |
| 11/22/2023 | 13.8717 | 15.3043 | 13.8149 | 15.0883 |
| 11/23/2023 | 15.6113 | 15.7137 | 14.9292 | 15.4067 |
| 11/26/2023 | 15.4522 | 15.5432 | 15.0769 | 15.3725 |
| 11/27/2023 | 15.3725 | 15.4067 | 14.6108 | 14.7927 |
| 11/28/2023 | 14.986 | 14.986 | 13.974 | 14.2242 |
| 11/29/2023 | 14.0764 | 14.9633 | 14.0195 | 14.9633 |
| 11/30/2023 | 14.9633 | 15.0883 | 14.4402 | 14.588 |
| 12/03/2023 | 14.6904 | 14.7585 | 13.974 | 14.3948 |
| 12/04/2023 | 14.3948 | 14.5994 | 14.1105 | 14.4402 |
| 12/05/2023 | 14.4288 | 14.5767 | 13.8717 | 14.2128 |
| 12/06/2023 | 14.1787 | 14.1787 | 13.4965 | 13.758 |
| 12/07/2023 | 13.7808 | 14.065 | 13.5647 | 13.9399 |
| 12/10/2023 | 13.9399 | 13.9968 | 13.2918 | 13.3031 |
| 12/11/2023 | 13.3145 | 13.6443 | 12.9166 | 12.9394 |
| 12/12/2023 | 12.9621 | 13.0871 | 12.314 | 12.3254 |
| 12/13/2023 | 12.5186 | 13.1213 | 12.1434 | 12.9507 |
| 12/14/2023 | 12.8256 | 13.3373 | 12.6779 | 13.1099 |
| 12/17/2023 | 13.0871 | 13.1895 | 12.6437 | 12.6551 |
| 12/18/2023 | 12.6551 | 13.1213 | 12.4504 | 12.8939 |
| 12/19/2023 | 12.8825 | 13.144 | 12.3936 | 12.746 |
| 12/20/2023 | 12.746 | 13.1895 | 12.621 | 12.9621 |
| 12/21/2023 | 12.9621 | 13.3714 | 12.6551 | 13.053 |
| 12/24/2023 | 12.9848 | 12.9848 | 12.223 | 12.439 |
| 12/25/2023 | 12.439 | 12.8484 | 12.1434 | 12.7233 |
| 12/26/2023 | 12.7119 | 13.1213 | 12.4959 | 12.7119 |
| 12/27/2023 | 12.7346 | 13.2122 | 12.7346 | 13.1099 |
| 12/28/2023 | 13.144 | 13.8489 | 13.1099 | 13.667 |