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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 22.1689
CLOSE 22.1391

Low

LOW 18.5164

High

HIGH 27.1749
DATEOPENHIGHLOWCLOSE
01/01/202523.650124.104923.399923.8093
01/02/202523.877523.877522.763223.0588
01/05/202523.058823.240822.785922.8769
01/06/202522.729123.195322.69523.0361
01/07/202523.036123.149822.547222.8087
01/08/202522.854223.331722.808723.2635
01/09/202523.513724.605223.513724.1503
01/12/202524.104924.718823.763824.6507
01/13/202524.491524.991724.286824.8781
01/14/202524.878125.196524.62825.1055
01/15/202525.355626.19725.173725.6057
01/16/202525.605726.174225.469325.9014
01/19/202525.969626.447125.924126.1061
01/20/202526.083426.242525.332925.6285
01/21/202525.628526.060625.469325.8105
01/22/202525.810526.151525.492125.674
01/23/202525.67425.901425.310125.7877
01/26/202525.67426.151525.423825.6285
01/27/202525.537625.833225.401125.5376
01/28/202525.537625.855925.423825.6057
01/29/202525.67425.742225.355625.583
01/30/202525.855925.878624.582525.1282
02/02/202524.991724.991724.377824.5142
02/03/202524.377825.514824.377825.3101
02/04/202525.310125.492124.332325.2192
02/05/202525.469325.628524.332324.4232
02/06/202524.423224.764324.332324.537
02/09/202525.15125.855924.491525.1965
02/10/202525.196526.037925.014525.7422
02/11/202525.810526.265225.173725.5148
02/12/202525.58325.855924.809825.3329
02/13/202525.332925.514824.855324.8553
02/16/202524.878124.946324.468724.7643
02/17/202524.514225.946924.514225.9241
02/18/202525.878626.060625.628525.8786
02/19/202525.787726.742825.787726.5154
02/20/202526.515427.174925.901426.288
02/23/202526.37926.606425.355625.3556
02/24/202525.401125.423824.377824.8781
02/25/202524.878125.24224.650725.2192
02/26/202525.219225.355624.969125.1965
02/27/202524.923625.332924.286824.3778
03/02/202524.400624.673523.627323.7411
03/03/202523.741124.44623.559124.0594
03/04/202524.059424.44623.945724.1731
03/05/202524.309624.673523.991224.3551
03/06/202524.514224.787123.308924.0594
03/09/202524.082224.400623.650123.8321
03/10/202523.741124.082223.331723.7183
03/11/202523.809324.309623.809324.3096
03/12/202524.423225.492124.332325.0372
03/13/202525.378425.696725.15125.4238
03/16/202525.651225.787725.355625.583
03/17/202525.67426.28825.651225.8332
03/18/202524.900824.900823.263523.2635
03/19/202522.990623.786622.092423.7866
03/20/202523.581823.581821.410222.2288
03/23/202522.08123.081621.432922.297
03/24/202522.399423.877522.399423.6273
03/25/202523.627323.900223.036123.1953
03/26/202523.741123.877522.706322.7063
03/27/202522.82522.848821.804322.0773
04/01/202522.089122.623322.077322.4333
04/02/202522.504623.169322.445222.552
04/03/202522.55222.860721.970422.3147
04/06/202521.839922.136621.127722.1366
04/07/202522.267222.326521.899221.9348
04/08/202521.816122.148521.471921.4719
04/09/202521.958621.958621.626221.7212
04/10/202521.673721.697420.593620.6173
04/13/202520.629220.759820.059520.0951
04/14/202520.118820.593619.19319.2286
04/15/202519.252319.489718.516419.2286
04/16/202519.276121.080219.276120.8666
04/17/202520.961521.780520.581721.1277
04/20/202521.163321.495720.783521.1277
04/21/202521.246421.448220.391820.6173
04/23/202520.28520.759820.261220.6054
04/24/202520.641121.127720.498620.8903
04/27/202520.593621.317620.403720.9853
04/28/202521.080221.210820.747920.9378
04/29/202521.044621.10420.581720.7598
05/01/202520.759821.175220.688521.1752
05/04/202521.187121.756820.842821.1633
05/05/202521.092121.460120.937820.9378
05/06/202521.080221.293920.890320.9615
05/07/202520.973421.293920.949721.2939
05/08/202521.495721.55521.020921.555
05/11/202521.661821.946721.400721.6618
05/12/202521.661821.744921.412621.5194
05/13/202521.55521.73321.187121.5075
05/14/202521.578722.041721.412621.9467
05/15/202522.148522.55221.958622.5283
05/19/202522.753822.979321.626221.923
05/20/202521.958622.457121.756822.006
05/21/202522.077322.172221.056521.7093
05/22/202521.709321.92321.056521.923
05/25/202521.744921.839921.068421.1633
05/26/202521.163321.305720.652920.8428
05/27/202520.854721.00920.534220.9022
05/28/202520.973421.28220.807221.0921
05/29/202521.10421.246420.617320.8903
06/01/202520.664820.890320.320620.4155
06/02/202520.46320.688519.881419.9408
06/03/202519.940820.095119.822119.9645
06/04/202519.964520.083219.869519.8695
06/09/202519.905120.474919.905120.4393
06/10/202520.332420.427419.952620.1188
06/11/202520.083220.083219.46619.8339
06/12/202519.240519.810218.563919.8102
06/15/202520.154420.676719.525320.4868
06/16/202520.534220.534219.667820.1781
06/17/202520.095120.095119.572819.9408
06/18/202519.928920.095118.943719.6915
06/19/202519.703419.964519.513519.9645
06/22/202519.703420.201919.572820.0832
06/23/202520.415520.854720.332420.7716
06/24/202520.676721.329520.664821.0684
06/25/202521.115821.198920.819121.0209
06/26/202520.937821.175220.569821.0802
06/29/202521.044622.077321.020922.0773
06/30/202522.041722.504621.590622.1247
07/01/202522.231622.694521.934822.0535
07/02/202522.148522.338421.638122.0535
07/03/202522.053522.207821.590621.8517
07/06/202521.768721.768720.937821.1752
07/07/202521.234521.388820.652920.6529
07/08/202520.700421.032720.55820.9022
07/09/202520.973421.270120.914120.9378
07/10/202520.997121.151420.747921.1277
07/13/202521.246421.293920.890321.0327
07/15/202521.080223.121821.080221.5075
07/16/202521.685622.302821.365121.8399
07/17/202521.851722.74221.792422.552
07/20/202523.026823.121822.504622.6589
07/21/202522.682623.133622.528322.6114
07/22/202522.635122.848822.55222.6233
07/23/202522.670723.181122.611423.0268
07/24/202523.109923.584723.109923.4423
07/27/202523.596624.095122.943722.9437
07/28/202522.9223.038722.813222.9912
07/29/202523.026823.596622.872523.4304
07/30/202523.46623.857723.37123.5966
07/31/202523.655924.28523.418523.5847
08/03/202522.908123.003122.290922.5046
08/04/202522.575822.694522.184122.1841
08/05/202522.207822.267221.697422.006
08/06/202522.053522.314722.041722.1129
08/07/202522.290922.445222.10122.1129
08/10/202522.19622.480822.172222.196
08/11/202522.148522.184121.839921.923
08/12/202522.238722.485621.858921.9728
08/13/202521.991822.124721.706921.7069
08/14/202521.725921.782921.346121.3651
08/17/202521.365121.57421.156221.4221
08/18/202521.422121.49821.023321.0233
08/19/202521.080221.365120.852321.0233
08/20/202521.099221.55521.099221.3651
08/21/202521.55521.57420.947321.0043
08/24/202521.175221.175220.985321.0802
08/25/202521.118221.763921.004321.4411
08/26/202521.55521.59321.023321.1182
08/27/202521.137221.403120.985321.0422
08/28/202521.061221.327121.042221.2132
08/31/202521.289121.346121.061221.1182
09/01/202521.156221.232220.016720.6814
09/02/202520.624420.643419.959720.5105
09/03/202520.510520.890320.472520.7004
09/04/202520.757420.814420.472520.5485
09/07/202519.997720.282619.845820.2066
09/08/202520.149720.320619.978719.9787
09/09/202520.054720.206619.940820.0737
09/10/202520.073720.643420.016720.0927
09/11/202520.187620.206619.769820.1686
09/14/202520.130721.156219.826821.0612
09/15/202521.270121.270120.700421.0802
09/16/202521.137221.137220.833320.9283
09/17/202520.947321.232220.662420.7954
09/18/202520.833320.966320.320620.3206
09/21/202520.624421.175220.624421.0802
09/22/202520.909320.909320.415520.4155
09/23/202520.510520.529520.111720.2826
09/24/202520.320620.396520.054720.0737
09/25/202520.149720.605420.073720.3586
09/28/202520.320620.339619.997720.2256
09/29/202520.225620.529520.111720.3396
09/30/202520.396520.567520.092720.5105
10/01/202520.510520.548519.769819.7698
10/02/202519.959720.187619.636919.6559
10/05/202519.731919.788819.295119.2951
10/06/202519.33320.073719.257119.9787
10/07/202520.054720.852319.978720.1307
10/08/202520.320620.396519.902820.0547
10/09/202520.111720.719420.073720.7004
10/12/202520.700420.700420.244620.3396
10/13/202520.339620.472519.750819.8648
10/14/202520.035720.377619.807820.2446
10/15/202520.092720.510520.092720.3965
10/16/202520.377620.377619.902820.1686
10/19/202520.244620.795420.168620.7004
10/20/202520.795421.422120.757421.3841
10/21/202521.441121.839921.251121.2891
10/22/202521.346121.801920.985321.6879
10/23/202521.896822.409621.403122.1247
10/26/202522.124722.675521.403122.3336
10/27/202522.333622.523622.048822.1817
10/29/202522.200722.390621.763922.1058
10/30/202522.086822.504621.972822.0108
11/02/202522.067822.751522.010822.3147
11/03/202522.390622.732522.143722.2577
11/04/202522.295722.675522.029822.5236
11/05/202522.694522.713522.257722.4096
11/06/202522.409622.561522.143722.3526
11/09/202522.504622.504621.744921.8209
11/10/202521.858921.896820.776421.1942
11/11/202521.365121.365120.852321.0043
11/12/202521.042221.403120.852321.0233
11/13/202520.928321.251120.814420.8144
11/16/202520.928321.308120.909321.2891
11/17/202521.251121.422120.947321.0233
11/18/202521.156221.441121.137221.1942
11/19/202521.270121.53621.004321.0233
11/20/202521.023321.061220.738421.0233
11/23/202520.890321.004320.738421.0043
11/24/202521.042221.061220.757421.0043
11/25/202520.909321.213220.871321.1182
11/26/202521.099221.61221.099221.3081
11/27/202521.308121.55521.118221.3651
11/30/202521.365121.782921.175221.574
12/01/202521.57421.66921.346121.3461
12/02/202521.346121.53621.080221.3461
12/03/202521.346121.49821.175221.2891
12/04/202521.251121.725921.175221.555
12/07/202521.63122.162721.59322.1058
12/08/202522.238722.770422.124722.7515
12/09/202522.789422.827422.371622.4666
12/10/202522.447622.618522.162722.4476
12/11/202522.485622.656522.314722.6565
12/14/202522.713522.751522.504622.6565
12/15/202522.656522.922422.447622.8844
12/16/202522.941423.074322.713523.0363
12/17/202523.036323.435122.865422.8654
12/18/202522.865423.188222.675522.8464
12/21/202522.846422.941422.447622.7325
12/22/202522.542522.694522.257722.5615
12/23/202522.485622.580522.162722.5046
12/24/202522.561522.884422.314722.4476
12/25/202522.466622.485622.181722.1817
12/28/202522.181722.257721.801922.1437
12/29/202522.143722.162721.213221.8209
12/30/202521.744922.219721.460122.0298