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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,8265
KAPANIŞ 1,8305

En Düşük

DÜŞÜK 1,0665

En Yüksek

YÜKSEK 4,1342
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20221,50771,50771,46451,4759
03.01.20221,47591,48491,45311,4713
04.01.20221,47131,47361,45311,4577
05.01.20221,45541,45541,41221,4417
06.01.20221,44171,45991,4351,4486
09.01.20221,45311,47591,45081,4599
10.01.20221,46681,46911,42811,4281
11.01.20221,43271,44861,42591,4373
12.01.20221,42811,43271,41221,4122
13.01.20221,40991,45081,40991,4508
16.01.20221,45081,46451,44171,4508
17.01.20221,45081,45771,38951,3895
18.01.20221,38491,43731,36441,4373
19.01.20221,43271,43271,39181,4213
20.01.20221,40531,43271,40081,419
23.01.20221,4191,4351,38721,3872
24.01.20221,38721,39621,3441,394
25.01.20221,39181,40761,37581,3804
26.01.20221,37131,3941,35761,3918
27.01.20221,39621,41221,39181,4099
30.01.20221,40761,42361,40761,4145
31.01.20221,41671,43041,40531,4053
01.02.20221,40991,41221,39621,4008
02.02.20221,41221,42361,38951,4008
03.02.20221,40761,41221,37811,3872
06.02.20221,38721,42361,38491,4122
07.02.20221,41221,41671,39181,4122
08.02.20221,42131,42361,40311,4053
09.02.20221,40991,40991,38721,3872
10.02.20221,37811,38271,35761,3735
13.02.20221,36441,37131,3441,353
14.02.20221,3531,35761,34631,3486
15.02.20221,35071,35071,3441,344
16.02.20221,34861,34861,32351,3235
17.02.20221,33261,33491,28261,2826
20.02.20221,28481,2941,26431,2689
21.02.20221,24621,25081,20071,2007
22.02.20221,20981,20981,18481,1848
23.02.20221,12111,13021,06651,1302
24.02.20221,13241,18251,09381,1825
27.02.20221,17121,20531,14161,1893
28.02.20221,18931,18931,14161,1825
01.03.20221,18021,18021,15521,1575
02.03.20221,15981,17791,15751,1689
03.03.20221,16441,17121,15521,1598
06.03.20221,15751,15981,13241,1552
07.03.20221,14161,16211,13931,1461
08.03.20221,15071,16441,15071,1598
09.03.20221,16441,17121,14611,1598
10.03.20221,15981,17121,1531,1644
13.03.20221,16661,20531,16441,1756
14.03.20221,17121,19621,17121,1712
15.03.20221,17791,1871,17351,1735
16.03.20221,17791,19161,17561,187
17.03.20221,19161,21441,18931,2121
20.03.20221,22111,22571,20761,2167
21.03.20221,21891,23251,21441,2325
22.03.20221,23481,23711,20531,2053
23.03.20221,20761,21211,19621,1984
24.03.20221,20071,20761,19841,2053
27.03.20221,2031,20531,1871,187
28.03.20221,19161,20071,18481,1939
29.03.20221,19621,22571,19391,2167
30.03.20221,22571,2281,21211,2189
31.03.20221,22111,23481,21441,2189
03.04.20221,2281,24851,22111,2462
04.04.20221,25081,27351,24621,2508
05.04.20221,25761,25991,23251,2439
06.04.20221,24391,27571,24391,2757
07.04.20221,28711,31671,27351,3075
10.04.20221,31211,36211,30981,3326
11.04.20221,33941,36211,31211,3621
12.04.20221,36671,40761,33031,3621
13.04.20221,38491,39851,33031,3985
14.04.20221,39181,41221,37131,4076
17.04.20221,41221,47821,40991,4622
18.04.20221,47131,48051,4441,4782
19.04.20221,46681,47821,4191,4599
20.04.20221,43941,49181,43941,4895
21.04.20221,48261,48721,42131,4213
24.04.20221,42131,42131,36671,4213
25.04.20221,42591,43271,38271,4213
26.04.20221,4191,4191,37131,3758
27.04.20221,37811,39181,37131,3827
28.04.20221,36671,39851,36211,3985
04.05.20221,42131,42811,39851,4099
05.05.20221,40531,40991,37131,4099
08.05.20221,40761,40761,37811,3804
09.05.20221,38721,3941,3691,369
10.05.20221,37131,37581,31441,3417
11.05.20221,33031,34171,30751,3417
12.05.20221,34171,36441,33031,3644
15.05.20221,35531,35761,33491,3507
16.05.20221,3531,35991,33941,3507
17.05.20221,3441,35071,33491,3507
19.05.20221,34171,34861,33031,3349
22.05.20221,33941,3441,30751,3075
23.05.20221,31211,31441,29621,3075
24.05.20221,30751,32121,30081,3075
25.05.20221,30751,32351,30541,3144
26.05.20221,31671,32351,30751,3144
29.05.20221,31441,32811,30751,3235
30.05.20221,32351,34171,29621,2962
31.05.20221,30081,30751,28711,3008
01.06.20221,30751,32811,30081,3281
02.06.20221,33031,34171,31671,3372
05.06.20221,34171,36441,33721,3621
06.06.20221,3691,3941,36671,3804
07.06.20221,38491,40311,3531,3781
08.06.20221,37811,38721,35071,3872
09.06.20221,37581,38721,3441,3644
12.06.20221,36441,36671,32581,3417
13.06.20221,34631,34861,33261,3372
14.06.20221,33941,34171,31891,3212
15.06.20221,31891,32811,29621,3054
16.06.20221,30311,30311,28711,3008
19.06.20221,30081,30751,28941,3031
20.06.20221,30311,31211,30081,3008
21.06.20221,29171,29851,28261,2917
22.06.20221,28941,31891,28711,3031
23.06.20221,30541,31441,29851,3054
26.06.20221,28941,30751,28711,3031
27.06.20221,30751,32581,29851,3144
28.06.20221,30751,32811,2941,3008
29.06.20221,29171,30751,26661,3008
30.06.20221,28941,30981,28941,3031
03.07.20221,30981,31891,30081,3189
04.07.20221,32811,33941,27351,3054
05.07.20221,30751,31671,28941,3031
06.07.20221,30311,31211,29621,3008
07.07.20221,30541,31441,30081,3054
12.07.20221,30311,30981,29621,2985
13.07.20221,29851,30751,29621,3008
17.07.20221,30541,31441,30541,3054
18.07.20221,30541,31891,30541,3098
19.07.20221,32811,32811,30541,3075
20.07.20221,31211,31441,30541,3098
21.07.20221,31441,33031,31211,3258
24.07.20221,33031,34631,32811,3303
25.07.20221,33031,35531,33031,344
26.07.20221,34861,35531,32581,3258
27.07.20221,33031,41671,33031,4076
28.07.20221,41451,42131,37581,3985
31.07.20221,39851,51451,39851,4963
01.08.20221,49631,55781,45541,4782
02.08.20221,48051,49861,46221,4986
03.08.20221,52141,55321,48951,5032
04.08.20221,51231,561,49181,5441
07.08.20221,54411,55781,52811,5441
08.08.20221,54641,55781,51451,5441
09.08.20221,55321,55321,49181,5441
10.08.20221,54411,5851,54181,5759
11.08.20221,58731,60551,58041,5896
14.08.20221,60781,63961,59871,6124
15.08.20221,62591,64421,54641,6237
16.08.20221,62821,64421,58041,6442
17.08.20221,6351,67371,61011,6623
18.08.20221,66691,67371,63051,6646
21.08.20221,68281,69421,65781,6942
22.08.20221,70551,72831,67141,7283
23.08.20221,73291,73971,69881,7283
24.08.20221,74871,78751,72371,7647
25.08.20221,75551,79651,73061,7965
28.08.20221,80561,88521,80561,842
30.08.20221,8421,90571,8421,842
31.08.20221,80561,8421,78291,842
01.09.20221,82611,93061,82611,9306
04.09.20221,93061,98981,88971,9898
05.09.20221,99211,99441,92841,9898
06.09.20221,9831,9831,93751,9671
07.09.20221,96032,0081,93981,9443
08.09.20221,96481,97611,94431,9693
11.09.20221,97382,14441,97382,1103
12.09.20222,15122,29452,06942,0694
13.09.20222,06712,06711,9581,9944
14.09.20221,99662,18311,99662,1194
15.09.20222,11942,1992,07622,1171
18.09.20222,19672,19672,04442,1035
19.09.20222,11492,1242,01252,108
20.09.20222,1082,13082,03762,049
21.09.20222,05572,06712,0332,0444
22.09.20222,04442,10352,02842,0717
25.09.20222,07392,12632,03072,033
26.09.20222,04212,07392,01482,0625
27.09.20222,06942,07172,00352,0625
28.09.20222,03532,06941,98982,0625
29.09.20222,06252,06252,04672,0467
02.10.20222,0492,11262,04672,0967
03.10.20222,10352,10352,06942,0808
04.10.20222,08082,11492,07622,0922
05.10.20222,09442,12852,08532,0853
06.10.20222,08532,09442,07852,0876
09.10.20222,08992,09672,06712,0671
10.10.20222,06712,09222,06032,0671
11.10.20222,06712,08762,02392,0239
12.10.20222,02162,02841,99211,9966
13.10.20222,00352,01031,98751,9875
16.10.20221,99212,06941,9832,0376
17.10.20222,05352,06712,02392,0398
18.10.20222,04672,15812,03072,1558
19.10.20222,16492,21042,0492,049
20.10.20222,06252,07172,03982,0603
23.10.20222,06252,18092,06252,1695
24.10.20222,18092,23092,12172,1944
25.10.20222,24682,27182,20582,2581
26.10.20222,27632,27862,16032,1603
27.10.20222,18092,18092,1242,1354
30.10.20222,17172,22182,08532,1581
31.10.20222,18312,20812,13762,1376
01.11.20222,13762,23542,11712,2172
02.11.20222,21722,3242,19442,3173
03.11.20222,31962,46282,21042,4559
06.11.20222,45592,52882,38092,4537
07.11.20222,46512,47872,392,4332
08.11.20222,41272,53112,3652,4787
09.11.20222,48782,72662,45822,7266
10.11.20222,81532,88812,68342,6902
13.11.20222,69482,83122,68342,7062
14.11.20222,73112,92222,67212,8335
15.11.20222,84033,03582,71973,029
16.11.20223,03583,0792,85853,0768
17.11.20223,08133,28383,0793,1496
20.11.20223,18823,34283,06773,2519
21.11.20223,29733,35193,22463,3315
22.11.20223,34973,36563,25193,3315
23.11.20223,33153,45663,29053,427
24.11.20223,45663,52483,39063,402
27.11.20223,42023,67263,37923,6612
28.11.20223,66123,66353,52483,5476
29.11.20223,54763,88863,53393,8113
30.11.20223,82954,13423,74313,7908
01.12.20223,81133,9253,71583,7272
04.12.20223,72953,72953,54533,5476
05.12.20223,5933,75223,44523,7295
06.12.20223,80683,86583,57943,7158
07.12.20223,6843,84323,5933,8432
08.12.20223,85233,88863,74313,7522
11.12.20223,75223,82953,70673,8295
12.12.20223,84773,92963,74533,9091
13.12.20223,97963,9913,7843,8955
14.12.20223,89783,9413,82723,941
15.12.20224,00234,04783,80453,9341
18.12.20223,93413,93643,83183,8658
19.12.20223,86583,88643,75673,8113
20.12.20223,81133,89323,77723,8272
21.12.20223,86143,86583,76813,8091
22.12.20223,80913,81823,68633,6999
25.12.20223,69993,77273,62713,7727
26.12.20223,7753,79773,59983,6385
27.12.20223,63853,64083,47933,5293
28.12.20223,53623,53623,49073,5021
29.12.20223,52023,69533,52023,6589