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
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%
ANSGR: ANADOLU ANONİM TÜRK SİGORTA ŞİRKETİ Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 7,2764
KAPANIŞ 7,2797
En Düşük
DÜŞÜK 3,3201
En Yüksek
YÜKSEK 15,7137
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 3,6907 | 3,8068 | 3,6794 | 3,8068 |
| 02.01.2023 | 3,8272 | 3,941 | 3,7135 | 3,941 |
| 03.01.2023 | 3,9455 | 4,3207 | 3,9432 | 4,1047 |
| 04.01.2023 | 4,1638 | 4,2116 | 3,8249 | 3,8249 |
| 05.01.2023 | 3,8136 | 4,207 | 3,6248 | 4,1842 |
| 08.01.2023 | 4,2183 | 4,4503 | 4,0432 | 4,2912 |
| 09.01.2023 | 4,307 | 4,4435 | 4,0046 | 4,2093 |
| 10.01.2023 | 4,2957 | 4,5527 | 3,7977 | 4,0432 |
| 11.01.2023 | 4,0842 | 4,1161 | 3,7522 | 3,9933 |
| 12.01.2023 | 4,0409 | 4,0501 | 3,8226 | 3,9933 |
| 15.01.2023 | 3,9796 | 4,0864 | 3,8978 | 4,0864 |
| 16.01.2023 | 4,0864 | 4,3298 | 4 | 4,2593 |
| 17.01.2023 | 4,2593 | 4,3207 | 4,1888 | 4,2183 |
| 18.01.2023 | 4,2183 | 4,2434 | 4,182 | 4,2297 |
| 19.01.2023 | 4,282 | 4,3207 | 4,1797 | 4,2206 |
| 22.01.2023 | 4,2206 | 4,3707 | 4,0274 | 4,0887 |
| 23.01.2023 | 4,0342 | 4,1206 | 3,8523 | 4,1024 |
| 24.01.2023 | 4,2297 | 4,2297 | 3,9113 | 4,1024 |
| 25.01.2023 | 4,1161 | 4,207 | 3,8955 | 4,0137 |
| 26.01.2023 | 4,0296 | 4,0523 | 3,9113 | 4,0478 |
| 29.01.2023 | 4,0683 | 4,1388 | 3,9023 | 3,9842 |
| 30.01.2023 | 3,9728 | 3,9728 | 3,8022 | 3,9568 |
| 31.01.2023 | 4,0592 | 4,0592 | 3,593 | 3,7044 |
| 01.02.2023 | 3,7044 | 3,7817 | 3,5021 | 3,7681 |
| 02.02.2023 | 3,7681 | 3,9705 | 3,693 | 3,9364 |
| 05.02.2023 | 3,6157 | 3,9364 | 3,6157 | 3,7522 |
| 06.02.2023 | 3,7295 | 3,7295 | 3,377 | 3,593 |
| 14.02.2023 | 3,593 | 3,9523 | 3,3201 | 3,8091 |
| 15.02.2023 | 3,8091 | 3,8523 | 3,6021 | 3,8091 |
| 16.02.2023 | 3,7522 | 3,8045 | 3,6157 | 3,7636 |
| 19.02.2023 | 3,7704 | 4 | 3,7659 | 3,8978 |
| 20.02.2023 | 3,8864 | 3,9432 | 3,8318 | 3,8841 |
| 21.02.2023 | 3,8841 | 3,9341 | 3,7886 | 3,8841 |
| 22.02.2023 | 3,8841 | 4,0091 | 3,8204 | 3,9182 |
| 23.02.2023 | 3,9182 | 4 | 3,7908 | 3,9182 |
| 26.02.2023 | 3,9182 | 3,9182 | 3,618 | 3,8409 |
| 27.02.2023 | 3,8409 | 3,8409 | 3,7385 | 3,8409 |
| 28.02.2023 | 3,8204 | 3,9273 | 3,775 | 3,8386 |
| 01.03.2023 | 3,8568 | 3,9796 | 3,8386 | 3,9 |
| 02.03.2023 | 3,9 | 3,941 | 3,7908 | 3,8568 |
| 05.03.2023 | 3,8204 | 3,9864 | 3,8204 | 3,9864 |
| 06.03.2023 | 4,0501 | 4,1501 | 4,0342 | 4,0365 |
| 07.03.2023 | 4,0365 | 4,298 | 3,9933 | 4,0365 |
| 08.03.2023 | 4,0365 | 4,157 | 4,0205 | 4,0365 |
| 09.03.2023 | 4,1456 | 4,1456 | 3,9887 | 4,0592 |
| 12.03.2023 | 4,0592 | 4,2206 | 4,0592 | 4,1842 |
| 13.03.2023 | 4,1728 | 4,2525 | 4,0978 | 4,1842 |
| 14.03.2023 | 4,1433 | 4,207 | 4,0933 | 4,1842 |
| 15.03.2023 | 4,1842 | 4,2525 | 4,1183 | 4,1183 |
| 16.03.2023 | 4,1388 | 4,1842 | 4,0546 | 4,1206 |
| 19.03.2023 | 4,1319 | 4,1728 | 3,8932 | 4,1206 |
| 20.03.2023 | 4,0978 | 4,1206 | 4,0137 | 4,1206 |
| 21.03.2023 | 4,1024 | 4,1524 | 3,9 | 4,0137 |
| 22.03.2023 | 4,0501 | 4,0615 | 4,0137 | 4,0137 |
| 23.03.2023 | 4,0137 | 4,0319 | 3,8886 | 3,9796 |
| 26.03.2023 | 3,9387 | 4,0023 | 3,9159 | 3,9796 |
| 27.03.2023 | 3,9796 | 4,0114 | 3,8841 | 3,9796 |
| 28.03.2023 | 3,9728 | 3,9728 | 3,8841 | 3,8932 |
| 29.03.2023 | 3,9 | 3,9273 | 3,8658 | 3,9113 |
| 30.03.2023 | 3,9113 | 3,9659 | 3,8568 | 3,9501 |
| 02.04.2023 | 3,9501 | 3,9659 | 3,9023 | 3,9501 |
| 03.04.2023 | 3,9568 | 4,1751 | 3,9455 | 4,1047 |
| 04.04.2023 | 4,1047 | 4,2661 | 4,0432 | 4,091 |
| 05.04.2023 | 4,0933 | 4,1774 | 4,0432 | 4,0887 |
| 06.04.2023 | 4,0887 | 4,1388 | 4,0592 | 4,0887 |
| 09.04.2023 | 4,0887 | 4,1842 | 4,0729 | 4,0842 |
| 10.04.2023 | 4,1001 | 4,1275 | 4,0183 | 4,1069 |
| 11.04.2023 | 4,1275 | 4,1501 | 4,0774 | 4,0797 |
| 12.04.2023 | 4,0729 | 4,0978 | 4,0023 | 4,0228 |
| 13.04.2023 | 4,0183 | 4,0388 | 3,8658 | 4,0228 |
| 16.04.2023 | 4,0228 | 4,0592 | 3,9819 | 4,0228 |
| 17.04.2023 | 4,0228 | 4,2002 | 3,9682 | 4,0046 |
| 18.04.2023 | 4,0046 | 4,0432 | 3,941 | 4,0432 |
| 19.04.2023 | 4,0501 | 4,2002 | 4,0478 | 4,1024 |
| 23.04.2023 | 4,1024 | 4,2002 | 4,0729 | 4,1024 |
| 24.04.2023 | 4,1024 | 4,1979 | 4,082 | 4,1069 |
| 25.04.2023 | 4,141 | 4,1433 | 3,9796 | 4,1069 |
| 26.04.2023 | 4,1069 | 4,1319 | 4,0409 | 4,0864 |
| 27.04.2023 | 4,0842 | 4,0864 | 3,9614 | 4,0864 |
| 01.05.2023 | 4,0864 | 4,0887 | 3,991 | 4,0546 |
| 02.05.2023 | 4,0546 | 4,0546 | 3,6567 | 4,0365 |
| 03.05.2023 | 4,0365 | 4,1388 | 3,8704 | 3,8704 |
| 04.05.2023 | 3,8704 | 3,8704 | 3,7453 | 3,8658 |
| 07.05.2023 | 3,8568 | 3,8658 | 3,7431 | 3,8658 |
| 08.05.2023 | 3,8658 | 3,8658 | 3,7067 | 3,7067 |
| 09.05.2023 | 3,7067 | 3,7727 | 3,6544 | 3,6658 |
| 10.05.2023 | 3,6658 | 3,9227 | 3,6294 | 3,9046 |
| 11.05.2023 | 3,9046 | 3,9046 | 3,8091 | 3,8841 |
| 14.05.2023 | 3,6498 | 3,8523 | 3,6498 | 3,7977 |
| 15.05.2023 | 3,6999 | 3,7977 | 3,684 | 3,7977 |
| 16.05.2023 | 3,8658 | 3,8886 | 3,759 | 3,7977 |
| 17.05.2023 | 3,8636 | 3,8727 | 3,775 | 3,8658 |
| 21.05.2023 | 3,8658 | 3,9273 | 3,7431 | 3,7977 |
| 22.05.2023 | 3,7908 | 3,7977 | 3,7113 | 3,7977 |
| 23.05.2023 | 3,7977 | 3,7977 | 3,7567 | 3,7977 |
| 24.05.2023 | 3,7977 | 3,8454 | 3,7727 | 3,7727 |
| 25.05.2023 | 3,7817 | 3,9773 | 3,7522 | 3,85 |
| 28.05.2023 | 3,85 | 3,991 | 3,85 | 3,9341 |
| 29.05.2023 | 4,0251 | 4,0455 | 3,9113 | 4,0409 |
| 30.05.2023 | 4,0409 | 4,0887 | 3,8454 | 4,0365 |
| 31.05.2023 | 4,0046 | 4,0774 | 4,0046 | 4,0342 |
| 01.06.2023 | 4,091 | 4,0933 | 4,0319 | 4,0319 |
| 04.06.2023 | 4,0388 | 4,0933 | 4,0319 | 4,0319 |
| 05.06.2023 | 4,0478 | 4,0933 | 4,0478 | 4,0864 |
| 06.06.2023 | 4,0864 | 4,1092 | 4,0478 | 4,0751 |
| 07.06.2023 | 4,0706 | 4,1001 | 4,0023 | 4,0251 |
| 08.06.2023 | 4,0251 | 4,0296 | 3,9545 | 3,9545 |
| 11.06.2023 | 3,9545 | 3,9705 | 3,9113 | 3,9113 |
| 12.06.2023 | 3,9113 | 3,9478 | 3,759 | 3,759 |
| 13.06.2023 | 3,759 | 3,759 | 3,6749 | 3,6749 |
| 14.06.2023 | 3,6749 | 3,709 | 3,6521 | 3,684 |
| 15.06.2023 | 3,6863 | 3,734 | 3,6703 | 3,734 |
| 18.06.2023 | 3,775 | 3,784 | 3,6066 | 3,6066 |
| 19.06.2023 | 3,5998 | 3,5998 | 3,4998 | 3,4998 |
| 20.06.2023 | 3,4998 | 3,5248 | 3,3906 | 3,4611 |
| 21.06.2023 | 3,4611 | 3,4793 | 3,3315 | 3,4225 |
| 22.06.2023 | 3,4247 | 3,5021 | 3,4247 | 3,4611 |
| 25.06.2023 | 3,4952 | 3,5362 | 3,4907 | 3,5021 |
| 26.06.2023 | 3,5134 | 3,5134 | 3,493 | 3,5044 |
| 02.07.2023 | 3,5407 | 3,6385 | 3,5248 | 3,5316 |
| 03.07.2023 | 3,5362 | 3,5476 | 3,4338 | 3,4338 |
| 04.07.2023 | 3,4475 | 3,4702 | 3,4338 | 3,4543 |
| 05.07.2023 | 3,4679 | 3,5839 | 3,4634 | 3,5498 |
| 06.07.2023 | 3,5589 | 3,5702 | 3,5339 | 3,5566 |
| 09.07.2023 | 3,684 | 3,7158 | 3,5998 | 3,6999 |
| 10.07.2023 | 3,7021 | 3,7522 | 3,6385 | 3,7021 |
| 11.07.2023 | 3,709 | 3,7476 | 3,6317 | 3,6749 |
| 12.07.2023 | 3,6749 | 3,85 | 3,6726 | 3,734 |
| 13.07.2023 | 3,734 | 3,8886 | 3,6953 | 3,8614 |
| 16.07.2023 | 3,9568 | 4,0887 | 3,9568 | 4,0501 |
| 17.07.2023 | 4,0546 | 4,0955 | 3,8204 | 3,8204 |
| 18.07.2023 | 3,8226 | 4,0478 | 3,6612 | 4,0365 |
| 19.07.2023 | 4,0501 | 4,4162 | 4,0501 | 4,4117 |
| 20.07.2023 | 4,4117 | 4,5663 | 4,2457 | 4,5049 |
| 23.07.2023 | 4,5049 | 4,7437 | 4,3844 | 4,3934 |
| 24.07.2023 | 4,3957 | 4,5754 | 4,3435 | 4,4799 |
| 25.07.2023 | 4,5253 | 4,5708 | 4,3139 | 4,5618 |
| 26.07.2023 | 4,5936 | 4,821 | 4,5049 | 4,6846 |
| 27.07.2023 | 4,6891 | 4,8711 | 4,6891 | 4,821 |
| 30.07.2023 | 4,821 | 5,2258 | 4,821 | 5,203 |
| 31.07.2023 | 5,3077 | 5,7215 | 5,3077 | 5,6942 |
| 01.08.2023 | 5,6851 | 5,8216 | 5,5032 | 5,7715 |
| 02.08.2023 | 6,3446 | 6,3446 | 6,2218 | 6,3446 |
| 03.08.2023 | 6,5811 | 6,9768 | 6,3583 | 6,8176 |
| 06.08.2023 | 6,9359 | 7,0268 | 6,5674 | 6,7903 |
| 07.08.2023 | 6,8312 | 7,468 | 6,5811 | 7,4361 |
| 08.08.2023 | 7,5226 | 7,7272 | 7,277 | 7,3407 |
| 09.08.2023 | 7,3407 | 7,7864 | 7,0495 | 7,0495 |
| 10.08.2023 | 7,0723 | 7,5908 | 6,7311 | 7,5908 |
| 13.08.2023 | 7,618 | 7,7318 | 7,2133 | 7,4271 |
| 14.08.2023 | 7,4771 | 7,4771 | 6,7539 | 6,7585 |
| 15.08.2023 | 6,7903 | 7,0723 | 6,7585 | 6,7949 |
| 16.08.2023 | 6,7949 | 7,0632 | 6,6857 | 6,9631 |
| 17.08.2023 | 6,9722 | 7,6363 | 6,9722 | 7,4134 |
| 20.08.2023 | 7,3679 | 8,1547 | 7,277 | 8,1547 |
| 21.08.2023 | 8,414 | 8,7824 | 8,1001 | 8,4777 |
| 22.08.2023 | 8,9234 | 9,0144 | 8,0729 | 8,0729 |
| 23.08.2023 | 8,0865 | 8,8779 | 8,0047 | 8,7596 |
| 24.08.2023 | 9,0917 | 9,1099 | 8,2503 | 8,6687 |
| 27.08.2023 | 9,0507 | 9,0962 | 8,6004 | 8,7778 |
| 28.08.2023 | 8,7824 | 8,8233 | 8,3003 | 8,3048 |
| 30.08.2023 | 8,414 | 8,887 | 8,323 | 8,8006 |
| 31.08.2023 | 8,8688 | 8,9825 | 8,4731 | 8,8096 |
| 03.09.2023 | 8,8096 | 8,8915 | 8,6004 | 8,6869 |
| 04.09.2023 | 8,7096 | 9,5465 | 8,5913 | 9,3646 |
| 05.09.2023 | 9,3691 | 9,451 | 8,9598 | 9,1326 |
| 06.09.2023 | 9,1326 | 9,5237 | 9,0871 | 9,3781 |
| 07.09.2023 | 9,551 | 10,1741 | 9,3191 | 9,7602 |
| 10.09.2023 | 9,7784 | 10,0513 | 9,6329 | 9,8739 |
| 11.09.2023 | 9,883 | 10,3151 | 9,6647 | 10,0831 |
| 12.09.2023 | 10,1241 | 10,7016 | 9,8785 | 10,0467 |
| 13.09.2023 | 10,065 | 10,1468 | 9,2554 | 9,9057 |
| 14.09.2023 | 9,9148 | 10,0012 | 9,3691 | 9,5737 |
| 17.09.2023 | 9,3509 | 9,5465 | 8,6187 | 8,8051 |
| 18.09.2023 | 8,8051 | 9,1099 | 8,4822 | 8,9415 |
| 19.09.2023 | 8,9825 | 9,833 | 8,9825 | 9,833 |
| 20.09.2023 | 9,8375 | 10,8154 | 9,7875 | 10,8154 |
| 21.09.2023 | 10,9837 | 11,5522 | 10,9291 | 11,2338 |
| 24.09.2023 | 11,2884 | 12,3481 | 11,2884 | 12,2799 |
| 25.09.2023 | 12,4617 | 13,1895 | 11,8365 | 12,1093 |
| 26.09.2023 | 12,3709 | 13,2464 | 12,2116 | 13,1326 |
| 27.09.2023 | 13,7353 | 14,1445 | 12,4845 | 12,5527 |
| 28.09.2023 | 12,8939 | 13,0758 | 12,098 | 12,5755 |
| 01.10.2023 | 12,7574 | 12,928 | 12,1093 | 12,2571 |
| 02.10.2023 | 12,2571 | 12,4617 | 11,8819 | 12,1775 |
| 03.10.2023 | 12,223 | 12,7688 | 12,1093 | 12,53 |
| 04.10.2023 | 12,5072 | 12,837 | 11,8819 | 12,6892 |
| 05.10.2023 | 12,6437 | 13,2918 | 12,314 | 12,928 |
| 08.10.2023 | 12,314 | 13,1213 | 12,0752 | 12,6096 |
| 09.10.2023 | 12,7574 | 13,2236 | 12,5072 | 12,9735 |
| 10.10.2023 | 12,9735 | 13,235 | 12,2685 | 12,3254 |
| 11.10.2023 | 12,5072 | 13,3486 | 11,5862 | 13,0985 |
| 12.10.2023 | 13,235 | 13,8263 | 12,6096 | 12,7915 |
| 15.10.2023 | 12,9394 | 13,4283 | 12,439 | 12,5755 |
| 16.10.2023 | 12,746 | 13,235 | 12,3254 | 13,1895 |
| 17.10.2023 | 12,7346 | 13,4055 | 12,4731 | 12,6665 |
| 18.10.2023 | 12,837 | 13,9171 | 12,7574 | 13,1895 |
| 19.10.2023 | 13,4169 | 13,6215 | 12,6437 | 12,7006 |
| 22.10.2023 | 13,1213 | 13,2236 | 12,314 | 13,1895 |
| 23.10.2023 | 13,3031 | 13,8489 | 12,837 | 13,758 |
| 24.10.2023 | 13,758 | 14,713 | 12,8256 | 12,8256 |
| 25.10.2023 | 13,3941 | 14,0878 | 12,621 | 14,0195 |
| 26.10.2023 | 13,9626 | 14,0991 | 13,1895 | 13,542 |
| 29.10.2023 | 13,4169 | 13,9854 | 13,1213 | 13,9854 |
| 30.10.2023 | 15,0087 | 15,0087 | 13,2691 | 13,3941 |
| 31.10.2023 | 13,6101 | 13,7125 | 12,4617 | 13,5306 |
| 01.11.2023 | 13,7125 | 13,8489 | 12,8711 | 13,36 |
| 02.11.2023 | 13,36 | 13,3941 | 12,8711 | 13,1099 |
| 05.11.2023 | 13,235 | 13,4169 | 13,0416 | 13,0758 |
| 06.11.2023 | 13,0985 | 13,235 | 12,6551 | 12,9052 |
| 07.11.2023 | 12,9621 | 14,19 | 12,928 | 13,6443 |
| 08.11.2023 | 13,4396 | 14,8382 | 13,3373 | 14,5767 |
| 09.11.2023 | 14,7358 | 14,8268 | 13,6784 | 13,6784 |
| 12.11.2023 | 13,8149 | 13,8376 | 12,8484 | 13,0758 |
| 13.11.2023 | 13,0758 | 13,576 | 12,7801 | 13,3486 |
| 14.11.2023 | 13,4851 | 13,8035 | 13,0189 | 13,0758 |
| 15.11.2023 | 13,1326 | 13,3145 | 13,0075 | 13,1667 |
| 16.11.2023 | 13,1667 | 13,7694 | 13,0985 | 13,7125 |
| 19.11.2023 | 13,7694 | 13,9285 | 13,5079 | 13,6329 |
| 20.11.2023 | 13,6329 | 13,974 | 13,3259 | 13,667 |
| 21.11.2023 | 13,667 | 14,0991 | 13,5306 | 13,9171 |
| 22.11.2023 | 13,8717 | 15,3043 | 13,8149 | 15,0883 |
| 23.11.2023 | 15,6113 | 15,7137 | 14,9292 | 15,4067 |
| 26.11.2023 | 15,4522 | 15,5432 | 15,0769 | 15,3725 |
| 27.11.2023 | 15,3725 | 15,4067 | 14,6108 | 14,7927 |
| 28.11.2023 | 14,986 | 14,986 | 13,974 | 14,2242 |
| 29.11.2023 | 14,0764 | 14,9633 | 14,0195 | 14,9633 |
| 30.11.2023 | 14,9633 | 15,0883 | 14,4402 | 14,588 |
| 03.12.2023 | 14,6904 | 14,7585 | 13,974 | 14,3948 |
| 04.12.2023 | 14,3948 | 14,5994 | 14,1105 | 14,4402 |
| 05.12.2023 | 14,4288 | 14,5767 | 13,8717 | 14,2128 |
| 06.12.2023 | 14,1787 | 14,1787 | 13,4965 | 13,758 |
| 07.12.2023 | 13,7808 | 14,065 | 13,5647 | 13,9399 |
| 10.12.2023 | 13,9399 | 13,9968 | 13,2918 | 13,3031 |
| 11.12.2023 | 13,3145 | 13,6443 | 12,9166 | 12,9394 |
| 12.12.2023 | 12,9621 | 13,0871 | 12,314 | 12,3254 |
| 13.12.2023 | 12,5186 | 13,1213 | 12,1434 | 12,9507 |
| 14.12.2023 | 12,8256 | 13,3373 | 12,6779 | 13,1099 |
| 17.12.2023 | 13,0871 | 13,1895 | 12,6437 | 12,6551 |
| 18.12.2023 | 12,6551 | 13,1213 | 12,4504 | 12,8939 |
| 19.12.2023 | 12,8825 | 13,144 | 12,3936 | 12,746 |
| 20.12.2023 | 12,746 | 13,1895 | 12,621 | 12,9621 |
| 21.12.2023 | 12,9621 | 13,3714 | 12,6551 | 13,053 |
| 24.12.2023 | 12,9848 | 12,9848 | 12,223 | 12,439 |
| 25.12.2023 | 12,439 | 12,8484 | 12,1434 | 12,7233 |
| 26.12.2023 | 12,7119 | 13,1213 | 12,4959 | 12,7119 |
| 27.12.2023 | 12,7346 | 13,2122 | 12,7346 | 13,1099 |
| 28.12.2023 | 13,144 | 13,8489 | 13,1099 | 13,667 |