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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,5169
KAPANIŞ 1,5159

En Düşük

DÜŞÜK 1,2871

En Yüksek

YÜKSEK 1,866
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20211,64421,68111,62671,6789
04.01.20211,67671,67671,63321,6594
05.01.20211,66591,66811,63321,6332
06.01.20211,63541,65281,62461,6528
07.01.20211,64851,65941,63981,6594
10.01.20211,67671,68111,63541,6528
11.01.20211,64851,70721,64421,6572
12.01.20211,66371,72461,66151,7007
13.01.20211,70281,7291,70281,7246
14.01.20211,7181,75071,69631,718
17.01.20211,7181,74421,69191,7333
18.01.20211,74421,77681,7291,7681
19.01.20211,76811,82251,75511,805
20.01.20211,80721,82691,78981,805
21.01.20211,82691,8661,81591,8377
24.01.20211,85721,85941,78761,8269
25.01.20211,82691,82891,78111,8269
26.01.20211,82251,82471,73981,805
27.01.20211,76161,80941,72461,8029
28.01.20211,77031,82691,75511,8269
31.01.20211,80941,81381,78761,8007
01.02.20211,80071,80941,77681,7876
02.02.20211,78981,79861,77241,7986
03.02.20211,79861,84211,78981,8138
04.02.20211,81591,84211,81161,8225
07.02.20211,83111,83331,8051,8269
08.02.20211,82691,82691,74421,8203
09.02.20211,82031,82251,8051,8225
10.02.20211,82251,83551,81381,8225
11.02.20211,82691,82691,79421,805
14.02.20211,80941,82031,7921,8072
15.02.20211,81161,81811,79421,8116
16.02.20211,81381,81811,78551,7964
17.02.20211,79421,79421,76811,7833
18.02.20211,78111,78981,75071,779
21.02.20211,78331,78981,76161,779
22.02.20211,7791,7791,72461,7355
23.02.20211,73111,74631,72021,7463
24.02.20211,74631,77241,73111,7724
25.02.20211,84861,85941,73981,7573
28.02.20211,78761,78761,75291,7703
01.03.20211,76591,77031,75291,7681
02.03.20211,77241,80071,76811,7768
03.03.20211,76811,81161,76161,8072
04.03.20211,8051,82031,77031,7703
07.03.20211,77031,77681,7421,7551
08.03.20211,75511,77681,74851,7659
09.03.20211,77241,77461,75511,7746
10.03.20211,77681,7791,75291,7594
11.03.20211,76161,7791,75071,7529
14.03.20211,75071,82471,75071,7811
15.03.20211,78331,78331,75511,7724
16.03.20211,77031,77241,73551,7724
17.03.20211,76811,77241,74421,7724
18.03.20211,75941,76811,70071,7007
21.03.20211,54411,57671,53111,5702
22.03.20211,55281,59851,47671,5985
23.03.20211,59631,68111,5681,6137
24.03.20211,60931,62461,54841,5528
25.03.20211,55941,59411,55281,5702
28.03.20211,57671,62891,57241,5941
29.03.20211,57821,59411,48261,4826
30.03.20211,48261,4941,4351,4826
31.03.20211,47591,50091,46451,4918
01.04.20211,49631,5351,49181,5077
04.04.20211,511,55091,50091,5259
05.04.20211,53041,5351,48261,494
06.04.20211,4941,54641,48721,5304
07.04.20211,5351,55551,51911,5327
08.04.20211,53271,53271,46911,5009
11.04.20211,50091,52591,45311,494
12.04.20211,50091,511,45771,4736
13.04.20211,47821,4941,47821,4805
14.04.20211,48491,50771,47131,4826
15.04.20211,47591,50321,46681,4826
18.04.20211,48491,4941,43941,4531
19.04.20211,45311,46681,38491,4463
20.04.20211,43941,43941,3531,394
21.04.20211,38721,40991,35071,4099
25.04.20211,40311,42811,39181,4213
26.04.20211,42131,45541,4191,4554
27.04.20211,45541,46221,43941,4622
28.04.20211,47131,4941,44861,4713
29.04.20211,46451,47131,45541,4713
02.05.20211,47131,49631,46451,4963
03.05.20211,48491,50321,47131,4963
04.05.20211,50091,51451,48721,5032
05.05.20211,50321,52141,49631,5214
06.05.20211,51911,54861,50771,5464
09.05.20211,55551,56231,511,5623
10.05.20211,55781,55781,52591,5281
11.05.20211,53041,54181,52371,5259
16.05.20211,52591,55091,51911,5509
17.05.20211,53721,561,53271,5327
19.05.20211,53271,54861,52371,5418
20.05.20211,53721,54181,51681,5418
23.05.20211,5351,53721,50321,5327
24.05.20211,53271,53271,45771,4895
25.05.20211,48491,51681,45991,5168
26.05.20211,50091,54411,48491,5441
27.05.20211,51911,55321,51451,5395
30.05.20211,53951,54411,51231,5123
31.05.20211,50771,51231,48951,5077
01.06.20211,4941,51231,48951,5032
02.06.20211,50091,50541,48051,4918
03.06.20211,48951,4941,46681,4713
06.06.20211,47131,47361,44631,4668
07.06.20211,45991,47591,45771,4713
08.06.20211,47131,47821,45991,4668
09.06.20211,46681,48051,46681,4668
10.06.20211,46681,48051,46681,4691
13.06.20211,46911,47131,46221,4691
14.06.20211,46911,47131,4441,4691
15.06.20211,46911,46911,45311,4668
16.06.20211,45991,46911,45081,4668
17.06.20211,46451,46911,41221,4122
20.06.20211,40761,41671,39621,4167
21.06.20211,41671,42591,40311,4259
22.06.20211,42591,43041,41221,4145
23.06.20211,41451,42361,40081,4145
24.06.20211,41451,4191,39851,3985
27.06.20211,39851,41671,38041,3985
28.06.20211,38951,3941,37131,3872
29.06.20211,38491,39851,38271,3872
30.06.20211,39181,43271,38721,4259
01.07.20211,42591,43041,41451,4259
04.07.20211,42591,4351,42131,4213
05.07.20211,42131,46451,41221,4122
06.07.20211,40991,4191,40531,4099
07.07.20211,40991,41221,38491,4099
08.07.20211,40991,40991,39851,4099
11.07.20211,40991,40991,38271,4008
12.07.20211,40081,40081,38721,3985
13.07.20211,39621,40761,39621,3962
15.07.20211,39851,41221,39621,4122
18.07.20211,41221,41671,40531,4122
25.07.20211,41221,41221,3941,4122
26.07.20211,41221,45771,41221,4373
27.07.20211,43731,45541,42361,4373
28.07.20211,43731,48721,43731,4872
29.07.20211,47821,48721,46451,4872
01.08.20211,48721,49181,47361,4826
02.08.20211,48051,50321,47361,4805
03.08.20211,47821,48261,47131,4736
04.08.20211,47131,48261,46451,4805
05.08.20211,48051,48721,47361,4849
08.08.20211,51231,51231,47591,4826
09.08.20211,48721,48721,46451,4645
10.08.20211,46221,46221,41671,4167
11.08.20211,4191,45311,3941,4531
12.08.20211,45311,45311,43271,4327
15.08.20211,43271,46221,42591,4531
16.08.20211,45311,45311,43271,4417
17.08.20211,44171,4441,43271,4417
18.08.20211,4351,43941,42591,4394
19.08.20211,43941,43941,42591,4327
22.08.20211,4351,45081,43041,4508
23.08.20211,45311,46911,44631,4531
24.08.20211,45311,46451,45081,4531
25.08.20211,45311,46911,44631,4508
26.08.20211,44631,45081,4351,4373
30.08.20211,43731,44171,42131,4417
31.08.20211,43941,43941,42361,4327
01.09.20211,43271,44171,43271,4327
02.09.20211,43271,44631,43041,4373
05.09.20211,43731,46681,43731,4486
06.09.20211,4441,46911,43731,444
07.09.20211,44631,44861,42131,444
08.09.20211,4351,45991,42591,4394
09.09.20211,43941,45081,43271,435
12.09.20211,43941,43941,38721,4327
13.09.20211,43041,43271,42131,4213
14.09.20211,4191,43041,40761,4076
15.09.20211,40991,42361,40081,4076
16.09.20211,41451,41451,39181,3918
19.09.20211,38491,38491,34631,369
20.09.20211,36671,39621,35991,3644
21.09.20211,37131,38271,35761,3827
22.09.20211,40991,41221,35761,3735
23.09.20211,37131,37131,33721,3713
26.09.20211,37131,37131,35991,3713
27.09.20211,37351,37351,36211,3713
28.09.20211,37131,38041,36671,3735
29.09.20211,37581,38271,36671,3667
30.09.20211,3691,38041,36671,3735
03.10.20211,37581,42591,37581,4031
04.10.20211,41451,42131,39621,4031
05.10.20211,40991,40991,38721,4031
06.10.20211,41671,42131,40531,4213
07.10.20211,43041,44171,41451,4394
10.10.20211,45541,46681,43271,4531
11.10.20211,43941,45311,43271,4394
12.10.20211,43941,44631,42361,4394
13.10.20211,43941,43941,39181,3918
14.10.20211,39621,39621,37131,3918
17.10.20211,39181,39181,37581,3849
18.10.20211,38721,41221,38491,3849
19.10.20211,38721,3941,38041,3849
20.10.20211,38491,3941,34861,3486
21.10.20211,36211,37131,35071,3644
24.10.20211,36441,36671,35071,3621
25.10.20211,36211,38951,35991,3735
26.10.20211,37351,38041,37131,3735
27.10.20211,37131,37131,34631,3463
31.10.20211,35531,36441,34861,3486
01.11.20211,35071,35991,34171,3463
02.11.20211,34631,35531,32351,3463
03.11.20211,34861,36441,34861,3621
04.11.20211,35991,36441,3531,3553
07.11.20211,35991,36211,35531,3576
08.11.20211,35761,36671,3531,353
09.11.20211,35531,39851,35531,3918
10.11.20211,39621,39851,35991,3644
11.11.20211,36671,38041,36671,3713
14.11.20211,39181,41451,37811,3985
15.11.20211,41671,42131,36211,3644
16.11.20211,36671,38271,36441,3758
17.11.20211,37581,39851,36441,3758
18.11.20211,37811,42131,37581,4145
21.11.20211,42811,44171,40761,4145
22.11.20211,41451,4191,37811,4145
23.11.20211,40761,43941,39621,4259
24.11.20211,43731,43731,41451,4213
25.11.20211,41671,43271,38721,419
28.11.20211,42131,42131,3941,4167
29.11.20211,41221,41451,3941,4145
30.11.20211,41221,43941,40761,4259
01.12.20211,42811,45081,40991,4213
02.12.20211,42591,46221,42361,4599
05.12.20211,47821,51231,46221,5009
06.12.20211,50091,51451,48721,5123
07.12.20211,53271,55091,47591,4986
08.12.20211,50321,57591,50091,56
09.12.20211,561,56231,50541,5578
12.12.20211,55091,58041,54861,5578
13.12.20211,56231,56911,53041,5304
14.12.20211,5351,53951,49181,51
15.12.20211,51451,54181,49861,5395
16.12.20211,55321,58271,43041,4872
19.12.20211,47821,47821,33941,4531
20.12.20211,52371,52811,33491,394
21.12.20211,38041,40081,31671,3372
22.12.20211,34861,34861,28711,3212
23.12.20211,32351,35531,31441,3553
26.12.20211,35991,38721,34861,3872
27.12.20211,38721,39181,36671,3872
28.12.20211,38721,41451,37811,4145
29.12.20211,42591,42811,3941,4145
30.12.20211,40991,4941,40761,494