Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
ANADOLU ANONİM TÜRK SİGORTA ŞİRKETİ logosu
ANSGR
ANADOLU ANONİM TÜRK SİGORTA ŞİRKETİ
18:10:00
29.62 ₺
+1.220 (%+4.30)
Önceki Kapanış: 28.4·
Volatilite: 6.410
Düşük₺28.14
Yüksek₺29.96
AL29.54
SAT29.62

Piyasa Verileri

Spot Piyasa
A:29.54
S:29.62
Önceki haftaya göre (WoW)
+6.09%
Önceki aya göre (MoM)
+8.02%
Yılbaşından bugüne (YTD)
+34.45%
Önceki yıla göre (YoY)
+48.54%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ANSGR: ANADOLU ANONİM TÜRK SİGORTA ŞİRKETİ Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,2809
KAPANIŞ 1,2827

En Düşük

DÜŞÜK 0,9417

En Yüksek

YÜKSEK 1,6463
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20200,97650,97650,95910,97
02.01.20200,96780,970,94390,9678
05.01.20200,95690,96780,94170,9678
06.01.20200,96780,97220,96120,9656
07.01.20200,95040,96780,94170,9678
08.01.20200,97430,99610,97430,9939
09.01.20200,99831,01130,99390,9961
12.01.20201,00051,01781,00051,0156
13.01.20201,01991,02651,00691,0243
14.01.20201,02871,03081,01781,0265
15.01.20201,02871,03961,02211,0265
16.01.20201,02871,0331,01991,0308
19.01.20201,03081,04391,03081,0374
20.01.20201,03741,06781,02211,057
21.01.20201,05911,08091,05911,0613
22.01.20201,071,08741,06351,0809
23.01.20201,08741,08961,071,0809
26.01.20201,07871,08091,04391,0809
27.01.20201,08531,08741,06781,0809
28.01.20201,08961,08961,07431,0809
29.01.20201,08091,08091,04821,0787
30.01.20201,08961,09171,04821,0743
02.02.20201,07651,08311,06571,0721
03.02.20201,07651,08961,07211,0874
04.02.20201,08311,08531,07651,0853
05.02.20201,08741,09391,07871,0809
06.02.20201,08311,09171,07871,0831
09.02.20201,08311,08741,04181,07
10.02.20201,071,071,0461,07
11.02.20201,06781,07431,05481,0743
12.02.20201,071,08961,06351,0809
13.02.20201,08741,08741,071,0809
16.02.20201,08091,08091,07211,0809
17.02.20201,08311,08311,06571,0809
18.02.20201,08091,08311,06351,0743
19.02.20201,07651,07651,03961,0526
20.02.20201,04391,07651,03521,0765
23.02.20201,071,07651,05261,0765
24.02.20201,07211,07651,0571,0721
25.02.20201,07211,08741,0571,0874
26.02.20201,07211,07651,02211,0526
27.02.20201,01351,05260,95911,0526
01.03.20201,03081,07211,03081,0657
02.03.20201,06571,08961,05911,0874
03.03.20201,08531,08741,071,0809
04.03.20201,08741,14831,06571,0917
05.03.20201,09171,09171,06571,0831
08.03.20201,06571,08311,02651,0831
09.03.20201,07871,08311,05481,0787
10.03.20201,071,07871,02871,0787
11.03.20201,04391,070,97861,07
12.03.20201,04391,06131,0331,0526
15.03.20201,02431,03960,94821,0243
16.03.20201,01131,02430,96121,0243
17.03.20200,98951,02210,9831,0221
18.03.20201,01131,01350,99610,9983
19.03.20200,99831,01990,99171,0047
22.03.20201,04821,04820,971,0047
23.03.20201,01351,05261,01131,0439
24.03.20201,06351,07651,02211,0482
25.03.20201,00051,00050,96121,0005
26.03.20201,00051,00050,96340,9917
29.03.20200,98950,98950,970,9808
30.03.20200,98520,98950,97220,9808
31.03.20200,97220,9830,96780,9808
01.04.20200,97220,98520,97220,9852
02.04.20200,98520,99830,97650,9852
05.04.20200,99610,99830,98080,9852
06.04.20200,98520,99610,97430,9874
07.04.20200,98520,98740,97650,983
08.04.20200,9830,98950,97650,9895
09.04.20200,98951,00470,98081,0005
12.04.20200,99391,00250,99171,0005
13.04.20201,00051,00910,99390,9983
14.04.20201,00251,00910,96781,0091
15.04.20201,01131,02431,01131,0135
16.04.20201,01991,02871,00471,0156
19.04.20201,02871,04391,01781,0243
20.04.20201,02211,02431,00691,0243
21.04.20201,03081,03081,01781,0221
23.04.20201,02211,08091,01991,0504
26.04.20201,05911,07651,05911,0657
27.04.20201,071,071,04821,0657
28.04.20201,06571,09611,06571,0787
29.04.20201,10481,12221,07211,1004
03.05.20201,10041,12221,08741,107
04.05.20201,12441,12441,08311,107
05.05.20201,11351,11351,08091,0809
06.05.20201,08531,09831,07431,0853
07.05.20201,08741,09171,07431,0853
10.05.20201,08531,08741,07651,0831
11.05.20201,08311,09831,07431,0983
12.05.20201,09831,1071,08531,0983
13.05.20201,09611,10261,08531,0983
14.05.20201,1071,121,08741,1091
17.05.20201,121,13741,10911,12
19.05.20201,12441,19621,121,1744
20.05.20201,17441,25271,16351,2375
21.05.20201,24611,30931,21791,2461
26.05.20201,25481,29611,21571,2614
27.05.20201,25051,26141,23751,2375
28.05.20201,23531,24831,22871,2397
31.05.20201,24181,25051,23311,2397
01.06.20201,24181,24831,22221,2483
02.06.20201,24611,28311,23971,2548
03.06.20201,25481,271,24611,2592
04.06.20201,26141,29611,24611,2831
07.06.20201,28751,33751,28751,3353
08.06.20201,33751,33961,29191,3266
09.06.20201,33751,39191,31571,3332
10.06.20201,33751,37451,33321,3701
11.06.20201,33751,37671,33751,3527
14.06.20201,34841,36581,33961,3527
15.06.20201,36141,38971,35271,3527
16.06.20201,35921,36581,33751,3462
17.06.20201,34621,34841,33531,3462
18.06.20201,34841,36141,33961,3571
21.06.20201,35921,37011,35061,3571
22.06.20201,36791,36791,33751,344
23.06.20201,33961,35061,32881,344
24.06.20201,3441,34621,33321,3396
25.06.20201,3441,34841,33321,3418
28.06.20201,34621,37671,33531,3396
29.06.20201,34621,35711,34181,344
30.06.20201,35061,35921,33961,3571
01.07.20201,35491,41581,35491,3853
02.07.20201,38971,41141,38311,3831
05.07.20201,3941,42021,39191,3984
06.07.20201,40921,41141,37011,4027
07.07.20201,40271,40271,38311,3897
08.07.20201,38971,40051,35271,3853
09.07.20201,37891,37891,33531,3767
12.07.20201,37451,41141,37451,4071
13.07.20201,40271,43541,39191,4049
15.07.20201,40711,43321,40711,4071
16.07.20201,40921,4181,38311,4071
19.07.20201,42441,43541,40051,4136
20.07.20201,42021,43321,38971,4027
21.07.20201,39841,40271,37891,4027
22.07.20201,40271,40711,38971,4071
23.07.20201,40711,45491,39841,4354
26.07.20201,43321,47881,42881,4354
27.07.20201,4311,44411,38751,3875
28.07.20201,39191,39191,33961,3897
29.07.20201,3811,38971,35491,3897
03.08.20201,38971,39191,28531,3549
04.08.20201,35271,36361,31791,3636
05.08.20201,35921,35921,30491,3135
06.08.20201,30931,33321,24831,3332
09.08.20201,33321,34841,30491,3484
10.08.20201,34841,37671,3441,3767
11.08.20201,36361,37231,35271,3614
12.08.20201,36141,36361,33961,3506
13.08.20201,34181,34181,31791,3288
16.08.20201,32441,33751,31571,3375
17.08.20201,32661,34621,32661,3396
18.08.20201,3441,38531,34181,381
19.08.20201,37891,38311,35921,3831
20.08.20201,39621,39621,36581,3658
23.08.20201,36581,3811,35711,3636
24.08.20201,36581,37011,34841,3701
25.08.20201,36791,36791,35061,3592
26.08.20201,35491,37011,35061,3701
27.08.20201,37451,37451,35271,3701
30.08.20201,36361,40491,35711,3897
31.08.20201,38971,4181,37891,3984
01.09.20201,40271,40271,3811,381
02.09.20201,3811,38531,36791,3679
03.09.20201,36791,37451,35921,3658
06.09.20201,37451,37891,36361,3679
07.09.20201,37231,37451,35921,3614
08.09.20201,36361,37231,35711,3723
09.09.20201,36791,36791,35061,3614
10.09.20201,35921,36361,35711,3614
13.09.20201,36141,3811,35921,3614
14.09.20201,36361,37451,35491,3571
15.09.20201,35921,37011,3441,3701
16.09.20201,36791,39621,35921,3897
17.09.20201,39191,41361,37891,4005
20.09.20201,40921,41361,37231,381
21.09.20201,37891,5181,37011,3723
22.09.20201,37451,3811,36141,3767
23.09.20201,37451,40271,36361,4027
24.09.20201,40271,4181,38751,4114
27.09.20201,42441,42661,38751,4005
28.09.20201,38971,47881,38971,4615
29.09.20201,47451,51151,4311,5115
30.09.20201,51361,53111,48541,4897
01.10.20201,48761,48761,44191,4788
04.10.20201,47671,51151,46371,5115
05.10.20201,5051,53331,49621,5136
06.10.20201,50281,52671,50281,5136
07.10.20201,52891,52891,50711,5136
08.10.20201,51361,5181,48541,4962
11.10.20201,5051,5051,48971,4897
12.10.20201,4941,50281,48761,494
13.10.20201,4941,51581,49191,5006
14.10.20201,49841,54631,49841,5375
15.10.20201,53751,54411,52671,5397
18.10.20201,54411,5551,53111,5311
19.10.20201,53541,55061,5181,5397
20.10.20201,54411,62671,52231,5441
21.10.20201,54411,59191,52021,5919
22.10.20201,59191,59191,53331,5506
25.10.20201,54631,54631,4311,4354
26.10.20201,4311,47881,40711,4788
27.10.20201,48321,48761,42881,4788
29.10.20201,47881,47881,42881,4463
01.11.20201,47671,47671,41141,4223
02.11.20201,42881,44631,38311,4463
03.11.20201,44191,45271,4311,4484
04.11.20201,44631,48971,43971,4571
05.11.20201,45711,47671,44191,4527
08.11.20201,46581,48971,45491,4897
09.11.20201,50281,53111,4811,5093
10.11.20201,52231,52671,5051,5267
11.11.20201,54631,55281,47021,5223
12.11.20201,52021,53751,48971,5375
15.11.20201,54191,54631,50711,5136
16.11.20201,51361,53971,47881,5136
17.11.20201,51151,52231,49621,5223
18.11.20201,52231,54191,49621,5093
19.11.20201,50711,5681,50061,5594
22.11.20201,55721,58111,52021,5594
23.11.20201,55941,56581,54411,5594
24.11.20201,56361,58111,53971,5397
25.11.20201,54631,56151,53541,5419
26.11.20201,54411,57241,54191,5463
29.11.20201,54191,56151,51581,5615
30.11.20201,61371,61371,53331,5528
01.12.20201,55061,55281,52451,5245
02.12.20201,52451,53111,51581,518
03.12.20201,52021,54631,5181,5354
06.12.20201,53541,54411,51361,5136
07.12.20201,5181,53331,50061,5006
08.12.20201,50061,50931,49621,4984
09.12.20201,50061,53331,49191,5333
10.12.20201,53111,54411,49841,5419
13.12.20201,54631,54841,52891,5441
14.12.20201,54631,58321,53541,5506
15.12.20201,54841,5681,53331,5484
16.12.20201,54841,59851,53971,5876
17.12.20201,58761,60491,52451,5419
20.12.20201,51581,54191,50281,5419
21.12.20201,54411,55941,53331,5594
22.12.20201,55941,55941,54411,5484
23.12.20201,55061,58111,54191,5636
24.12.20201,59191,59191,54411,5876
27.12.20201,60491,64631,58541,6071
28.12.20201,62461,63111,57241,5724
29.12.20201,57241,60711,55941,6071
30.12.20201,60491,6421,58761,642