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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 19,5975
KAPANIŞ 19,6067
En Düşük
DÜŞÜK 13,451
En Yüksek
YÜKSEK 27,7434
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 13,6443 | 14,713 | 13,451 | 14,4402 |
| 02.01.2024 | 14,4402 | 14,986 | 13,974 | 14,7358 |
| 03.01.2024 | 14,7244 | 14,895 | 14,3265 | 14,7244 |
| 04.01.2024 | 14,713 | 15,1907 | 14,3948 | 15,0314 |
| 07.01.2024 | 15,1224 | 15,2362 | 14,7244 | 15,202 |
| 08.01.2024 | 15,2134 | 15,6568 | 15,0087 | 15,4863 |
| 09.01.2024 | 15,5204 | 15,6568 | 15,1679 | 15,6568 |
| 10.01.2024 | 15,6454 | 15,9183 | 14,9519 | 15,5432 |
| 11.01.2024 | 15,4067 | 16,0093 | 14,9746 | 15,4067 |
| 14.01.2024 | 15,4635 | 16,3732 | 15,4635 | 16,1912 |
| 15.01.2024 | 16,2708 | 16,5323 | 15,9866 | 16,2026 |
| 16.01.2024 | 16,2026 | 16,3618 | 15,6454 | 15,8501 |
| 17.01.2024 | 15,8501 | 16,123 | 15,6113 | 15,7023 |
| 18.01.2024 | 15,6909 | 16,2822 | 15,509 | 15,9069 |
| 21.01.2024 | 15,9069 | 16,9076 | 15,725 | 16,8166 |
| 22.01.2024 | 16,8507 | 17,0212 | 16,2936 | 16,4186 |
| 23.01.2024 | 16,6006 | 16,6347 | 16,2481 | 16,6006 |
| 24.01.2024 | 16,6347 | 16,7597 | 16,2481 | 16,4413 |
| 25.01.2024 | 16,4413 | 16,5437 | 15,6795 | 16,3277 |
| 28.01.2024 | 16,2594 | 16,3049 | 15,6454 | 15,8047 |
| 29.01.2024 | 15,8614 | 16,2026 | 15,5318 | 16,2026 |
| 30.01.2024 | 16,1798 | 16,1798 | 15,8388 | 16,1798 |
| 31.01.2024 | 16,1457 | 16,4186 | 16,0207 | 16,4186 |
| 01.02.2024 | 16,4982 | 16,4982 | 15,9297 | 16,1117 |
| 04.02.2024 | 16,0889 | 16,9758 | 15,9752 | 16,9189 |
| 05.02.2024 | 16,9189 | 17,3965 | 16,6574 | 16,7597 |
| 06.02.2024 | 16,8848 | 17,2827 | 16,5437 | 17,1918 |
| 07.02.2024 | 15,4749 | 15,8047 | 15,4749 | 15,4749 |
| 08.02.2024 | 15,2589 | 15,6568 | 14,5994 | 14,8382 |
| 11.02.2024 | 14,895 | 15,0769 | 14,6108 | 14,9519 |
| 12.02.2024 | 15,0087 | 15,6682 | 14,9633 | 15,1224 |
| 13.02.2024 | 15,1224 | 15,4067 | 14,9519 | 15,3498 |
| 14.02.2024 | 15,3498 | 15,5772 | 15,202 | 15,3498 |
| 15.02.2024 | 15,3725 | 15,5204 | 15,0769 | 15,1224 |
| 18.02.2024 | 15,3157 | 15,5318 | 15,0997 | 15,111 |
| 19.02.2024 | 15,1338 | 15,3498 | 14,9746 | 15,2816 |
| 20.02.2024 | 15,2929 | 15,3384 | 14,9633 | 15,3384 |
| 21.02.2024 | 15,3498 | 15,4294 | 15,0428 | 15,3612 |
| 22.02.2024 | 15,3725 | 15,9866 | 15,2362 | 15,509 |
| 25.02.2024 | 15,7364 | 15,8047 | 15,3612 | 15,509 |
| 26.02.2024 | 15,5999 | 15,5999 | 14,8382 | 14,8382 |
| 27.02.2024 | 14,895 | 15,0769 | 14,4857 | 15,0769 |
| 28.02.2024 | 15,0314 | 15,5772 | 14,8382 | 15,5772 |
| 29.02.2024 | 15,5772 | 15,7478 | 15,3498 | 15,4635 |
| 03.03.2024 | 15,509 | 15,6568 | 15,0087 | 15,327 |
| 04.03.2024 | 15,3043 | 15,5999 | 14,9178 | 15,5658 |
| 05.03.2024 | 15,5545 | 15,9183 | 15,2475 | 15,7478 |
| 06.03.2024 | 15,7819 | 16,8279 | 15,6795 | 16,8166 |
| 07.03.2024 | 16,7938 | 17,5102 | 16,0093 | 17,2032 |
| 10.03.2024 | 17,5102 | 17,5102 | 16,9985 | 17,5102 |
| 11.03.2024 | 17,5102 | 17,7376 | 16,7824 | 16,7824 |
| 12.03.2024 | 16,7824 | 17,1691 | 16,3049 | 17,0212 |
| 13.03.2024 | 17,044 | 17,7376 | 16,7824 | 17,2827 |
| 14.03.2024 | 17,3965 | 17,4874 | 16,5664 | 17,0781 |
| 17.03.2024 | 16,7142 | 16,8393 | 16,1798 | 16,6802 |
| 18.03.2024 | 16,6006 | 16,8962 | 16,0093 | 16,8962 |
| 19.03.2024 | 16,7256 | 16,8279 | 16,2936 | 16,6688 |
| 20.03.2024 | 16,4186 | 17,7148 | 16,2253 | 17,1349 |
| 21.03.2024 | 17,1349 | 17,3055 | 16,3504 | 16,3504 |
| 24.03.2024 | 16,3504 | 16,4413 | 15,7933 | 16,123 |
| 25.03.2024 | 16,123 | 16,1457 | 15,509 | 15,6682 |
| 26.03.2024 | 15,6568 | 15,9183 | 15,3953 | 15,7137 |
| 27.03.2024 | 15,7478 | 16,0207 | 15,4635 | 15,6909 |
| 28.03.2024 | 15,6909 | 15,7933 | 15,4977 | 15,5545 |
| 31.03.2024 | 15,9183 | 16,0548 | 14,986 | 15,9183 |
| 01.04.2024 | 16,0207 | 16,4754 | 15,8274 | 16,4186 |
| 02.04.2024 | 16,1912 | 16,4073 | 15,9411 | 16,2822 |
| 03.04.2024 | 16,2936 | 16,8166 | 16,1798 | 16,7142 |
| 04.04.2024 | 16,6574 | 18,3175 | 16,5664 | 18,3175 |
| 07.04.2024 | 18,3175 | 18,886 | 18,2037 | 18,8405 |
| 08.04.2024 | 18,8064 | 19,5227 | 18,6927 | 18,7609 |
| 14.04.2024 | 18,6472 | 18,9201 | 18,2265 | 18,488 |
| 15.04.2024 | 18,3516 | 19,3749 | 18,3061 | 18,8291 |
| 16.04.2024 | 18,8291 | 19,5114 | 18,6245 | 18,8632 |
| 17.04.2024 | 18,8974 | 19,1475 | 18,6586 | 18,9315 |
| 18.04.2024 | 18,7154 | 19,3294 | 18,7154 | 19,0906 |
| 21.04.2024 | 19,2157 | 20,9099 | 19,2157 | 20,0116 |
| 23.04.2024 | 20,0571 | 20,1026 | 19,5341 | 20,1026 |
| 24.04.2024 | 20,1935 | 20,3755 | 19,6477 | 19,6477 |
| 25.04.2024 | 20,33 | 20,4664 | 20,0799 | 20,1253 |
| 28.04.2024 | 20,2731 | 20,4096 | 19,7956 | 20,4096 |
| 29.04.2024 | 20,3982 | 20,762 | 20,2618 | 20,4664 |
| 01.05.2024 | 20,6256 | 20,9213 | 19,8979 | 20,5801 |
| 02.05.2024 | 20,6939 | 21,4898 | 20,0344 | 20,1253 |
| 05.05.2024 | 20,1253 | 20,2959 | 19,7387 | 20,2049 |
| 06.05.2024 | 20,2049 | 20,9326 | 19,9434 | 20,8871 |
| 07.05.2024 | 20,8871 | 21,7854 | 20,8758 | 21,4784 |
| 08.05.2024 | 21,6717 | 21,7968 | 21,1259 | 21,7854 |
| 09.05.2024 | 21,9445 | 22,1719 | 21,4102 | 22,081 |
| 12.05.2024 | 22,2857 | 22,4562 | 21,3874 | 21,9673 |
| 13.05.2024 | 21,9673 | 22,2288 | 21,376 | 22,0128 |
| 14.05.2024 | 22,0128 | 22,6268 | 21,8422 | 22,5131 |
| 15.05.2024 | 22,3994 | 23,3999 | 22,3084 | 23,3999 |
| 16.05.2024 | 23,4227 | 24,7416 | 23,2862 | 24,5142 |
| 19.05.2024 | 24,8781 | 24,9008 | 24,0822 | 24,446 |
| 20.05.2024 | 24,3551 | 24,5597 | 24,0367 | 24,4232 |
| 21.05.2024 | 24,537 | 25,0145 | 24,2413 | 24,8781 |
| 22.05.2024 | 24,9008 | 25,674 | 24,5597 | 25,3784 |
| 23.05.2024 | 25,151 | 25,7877 | 25,06 | 25,583 |
| 26.05.2024 | 25,583 | 25,6967 | 24,5825 | 24,9236 |
| 27.05.2024 | 24,9236 | 25,2874 | 24,4687 | 25,0827 |
| 28.05.2024 | 25,1965 | 26,1515 | 24,8098 | 25,0145 |
| 29.05.2024 | 24,6962 | 25,5376 | 24,2186 | 25,06 |
| 30.05.2024 | 25,06 | 26,0834 | 25,0145 | 26,0834 |
| 02.06.2024 | 26,379 | 27,2204 | 25,9241 | 26,902 |
| 03.06.2024 | 27,0611 | 27,7434 | 26,0379 | 26,811 |
| 04.06.2024 | 26,811 | 27,1749 | 25,9241 | 26,6746 |
| 05.06.2024 | 27,0611 | 27,1066 | 25,9241 | 26,6519 |
| 06.06.2024 | 26,6519 | 26,8565 | 24,9008 | 25,583 |
| 09.06.2024 | 25,5602 | 25,583 | 24,628 | 25,151 |
| 10.06.2024 | 24,9463 | 25,3101 | 24,628 | 24,7188 |
| 11.06.2024 | 24,7188 | 25,1965 | 24,2186 | 24,6735 |
| 12.06.2024 | 24,7416 | 25,9014 | 24,7416 | 25,7195 |
| 13.06.2024 | 26,1061 | 26,288 | 25,06 | 25,7422 |
| 19.06.2024 | 25,8105 | 25,9014 | 24,537 | 24,537 |
| 20.06.2024 | 24,5597 | 25,1055 | 23,6046 | 23,8547 |
| 23.06.2024 | 23,9912 | 24,1958 | 23,3772 | 23,8321 |
| 24.06.2024 | 23,8321 | 24,6052 | 23,0816 | 24,3551 |
| 25.06.2024 | 24,3551 | 24,9008 | 23,7638 | 23,9912 |
| 26.06.2024 | 23,9912 | 25,0145 | 23,6273 | 24,5597 |
| 27.06.2024 | 24,5597 | 24,9008 | 23,8093 | 24,3323 |
| 30.06.2024 | 24,3778 | 24,5597 | 22,9679 | 22,9679 |
| 01.07.2024 | 23,0361 | 24,6507 | 22,7404 | 24,6052 |
| 02.07.2024 | 24,7188 | 25,1737 | 23,8321 | 24,1049 |
| 03.07.2024 | 24,1049 | 24,3778 | 23,5591 | 24,0367 |
| 04.07.2024 | 23,9912 | 24,1049 | 23,0361 | 23,4454 |
| 07.07.2024 | 23,4454 | 24,5597 | 23,1953 | 24,1731 |
| 08.07.2024 | 24,1731 | 25,9924 | 24,0367 | 25,765 |
| 09.07.2024 | 25,6967 | 26,2652 | 24,9917 | 25,0145 |
| 10.07.2024 | 25,0145 | 25,0827 | 23,9457 | 24,0594 |
| 11.07.2024 | 24,0594 | 25,5376 | 23,7638 | 25,4921 |
| 15.07.2024 | 25,4693 | 26,0606 | 24,9236 | 25,4466 |
| 16.07.2024 | 25,583 | 25,583 | 24,7416 | 25,583 |
| 17.07.2024 | 25,6285 | 25,7877 | 24,8326 | 25,0827 |
| 18.07.2024 | 25,0827 | 25,4921 | 24,9008 | 25,3784 |
| 21.07.2024 | 25,0145 | 25,4238 | 24,6962 | 25,0827 |
| 22.07.2024 | 25,0827 | 25,3329 | 24,7643 | 25,1737 |
| 23.07.2024 | 25,1282 | 25,1965 | 24,1049 | 24,446 |
| 24.07.2024 | 24,446 | 24,6507 | 23,9457 | 24,3551 |
| 25.07.2024 | 24,446 | 24,628 | 23,3317 | 23,6273 |
| 28.07.2024 | 23,6046 | 23,6046 | 22,6154 | 22,6268 |
| 29.07.2024 | 22,6495 | 22,8997 | 21,2624 | 21,7513 |
| 30.07.2024 | 21,7854 | 23,1043 | 21,5125 | 23,1043 |
| 31.07.2024 | 23,1726 | 23,5818 | 22,4107 | 22,5131 |
| 01.08.2024 | 22,4221 | 22,7404 | 21,3078 | 22,1152 |
| 04.08.2024 | 21,0918 | 21,2283 | 19,9093 | 20,6256 |
| 05.08.2024 | 21,0235 | 21,3647 | 19,2044 | 19,2499 |
| 06.08.2024 | 19,3862 | 19,8751 | 18,6472 | 19,7274 |
| 07.08.2024 | 19,716 | 19,7729 | 19,2271 | 19,318 |
| 08.08.2024 | 19,1475 | 19,8524 | 18,7154 | 19,0565 |
| 11.08.2024 | 19,1816 | 19,3749 | 18,579 | 18,7154 |
| 12.08.2024 | 20,2276 | 20,2276 | 18,056 | 18,3971 |
| 13.08.2024 | 18,488 | 18,6472 | 17,9991 | 17,9991 |
| 14.08.2024 | 18,0446 | 18,7609 | 17,7262 | 18,67 |
| 15.08.2024 | 18,67 | 18,9087 | 18,3175 | 18,3743 |
| 18.08.2024 | 18,4198 | 18,6017 | 17,7945 | 18,1355 |
| 19.08.2024 | 18,1355 | 18,3743 | 17,2487 | 17,3282 |
| 20.08.2024 | 17,3737 | 18,0105 | 17,2941 | 17,6693 |
| 21.08.2024 | 17,965 | 18,0673 | 16,9303 | 17,1918 |
| 22.08.2024 | 17,2373 | 17,3282 | 16,4527 | 16,7483 |
| 25.08.2024 | 16,9417 | 17,3965 | 16,3391 | 17,0781 |
| 26.08.2024 | 17,2032 | 17,6352 | 17,1349 | 17,3623 |
| 27.08.2024 | 17,3965 | 17,6125 | 17,1463 | 17,1463 |
| 28.08.2024 | 17,1463 | 17,5557 | 16,8507 | 17,4874 |
| 01.09.2024 | 17,6921 | 18,0105 | 17,5329 | 17,8967 |
| 02.09.2024 | 17,965 | 18,4311 | 17,8967 | 18,1015 |
| 03.09.2024 | 17,9422 | 18,2492 | 17,6693 | 18,1128 |
| 04.09.2024 | 18,2606 | 18,3061 | 17,9195 | 18,1582 |
| 05.09.2024 | 18,1924 | 18,2492 | 17,6921 | 17,8512 |
| 08.09.2024 | 17,8512 | 18,5903 | 17,7035 | 18,056 |
| 09.09.2024 | 18,056 | 18,1015 | 17,1691 | 17,2714 |
| 10.09.2024 | 17,2714 | 17,3055 | 16,8166 | 16,8279 |
| 11.09.2024 | 16,9417 | 17,1691 | 16,1684 | 16,6006 |
| 12.09.2024 | 16,6347 | 17,351 | 16,5551 | 17,3282 |
| 15.09.2024 | 17,3282 | 17,4988 | 16,9985 | 17,1008 |
| 16.09.2024 | 17,1122 | 17,5329 | 16,9189 | 17,2373 |
| 17.09.2024 | 17,6125 | 18,8405 | 17,567 | 18,4198 |
| 18.09.2024 | 18,4198 | 18,67 | 18,0673 | 18,5449 |
| 19.09.2024 | 18,5449 | 18,6927 | 18,3516 | 18,6586 |
| 22.09.2024 | 18,67 | 19,1361 | 18,67 | 18,7609 |
| 23.09.2024 | 18,7836 | 19,1816 | 18,5562 | 18,8632 |
| 24.09.2024 | 18,8632 | 18,977 | 18,3175 | 18,4311 |
| 25.09.2024 | 18,4539 | 18,5903 | 18,0673 | 18,2378 |
| 26.09.2024 | 18,2606 | 18,2947 | 17,749 | 17,8512 |
| 29.09.2024 | 17,7035 | 18,2037 | 17,6011 | 18,2037 |
| 30.09.2024 | 18,181 | 18,1924 | 17,2827 | 17,3055 |
| 01.10.2024 | 17,3055 | 17,3055 | 16,6802 | 17,044 |
| 02.10.2024 | 16,9417 | 17,749 | 16,8393 | 17,3737 |
| 03.10.2024 | 17,567 | 18,6358 | 17,4533 | 18,6358 |
| 06.10.2024 | 18,704 | 18,8064 | 17,8626 | 18,2833 |
| 07.10.2024 | 18,2833 | 18,6813 | 18,056 | 18,1696 |
| 08.10.2024 | 18,2492 | 18,6245 | 17,9081 | 18,5449 |
| 09.10.2024 | 18,6813 | 18,9315 | 18,3175 | 18,3288 |
| 10.10.2024 | 18,3402 | 18,6813 | 18,2378 | 18,4198 |
| 13.10.2024 | 18,2492 | 18,3971 | 17,6352 | 17,7148 |
| 14.10.2024 | 17,5102 | 17,9877 | 17,5102 | 17,6807 |
| 15.10.2024 | 17,6921 | 18,4994 | 17,4761 | 18,3971 |
| 16.10.2024 | 18,3971 | 18,8405 | 18,2833 | 18,5335 |
| 17.10.2024 | 18,4425 | 18,5221 | 17,7376 | 17,8172 |
| 20.10.2024 | 17,8399 | 18,0105 | 17,3965 | 17,4988 |
| 21.10.2024 | 17,5216 | 18,4198 | 17,5216 | 18,2833 |
| 22.10.2024 | 18,2833 | 18,3288 | 17,8172 | 17,8967 |
| 23.10.2024 | 18,0332 | 18,9315 | 18,0218 | 18,8291 |
| 24.10.2024 | 18,8405 | 18,9542 | 18,5449 | 18,8291 |
| 27.10.2024 | 18,9883 | 19,1247 | 18,2265 | 18,5107 |
| 29.10.2024 | 18,5107 | 19,4545 | 18,2492 | 19,3294 |
| 30.10.2024 | 19,3294 | 19,7501 | 19,1247 | 19,5681 |
| 31.10.2024 | 19,5681 | 19,6023 | 19,0565 | 19,0565 |
| 03.11.2024 | 18,9996 | 19,3407 | 18,4652 | 18,67 |
| 04.11.2024 | 18,8746 | 18,8746 | 18,2378 | 18,6017 |
| 05.11.2024 | 18,579 | 18,9428 | 18,5107 | 18,6245 |
| 06.11.2024 | 18,6245 | 18,7609 | 18,3061 | 18,488 |
| 07.11.2024 | 18,488 | 19,2157 | 18,4085 | 19,102 |
| 10.11.2024 | 19,2612 | 19,4431 | 18,8974 | 18,9087 |
| 11.11.2024 | 18,9201 | 19,1816 | 18,704 | 18,9656 |
| 12.11.2024 | 18,9656 | 19,1475 | 18,7495 | 18,9996 |
| 13.11.2024 | 19,0224 | 19,6819 | 19,0224 | 19,5341 |
| 14.11.2024 | 19,7842 | 19,7956 | 19,1361 | 19,7842 |
| 17.11.2024 | 19,8865 | 20,0799 | 19,2044 | 19,5568 |
| 18.11.2024 | 19,6364 | 19,6477 | 18,8291 | 18,8519 |
| 19.11.2024 | 18,9315 | 18,977 | 18,2606 | 18,7609 |
| 20.11.2024 | 18,7609 | 19,1247 | 18,6131 | 18,9315 |
| 21.11.2024 | 19,0224 | 19,0224 | 18,4539 | 18,6131 |
| 24.11.2024 | 18,6017 | 19,5568 | 18,6017 | 19,2612 |
| 25.11.2024 | 19,3521 | 20,3073 | 19,2612 | 20,1708 |
| 26.11.2024 | 20,4323 | 20,8189 | 19,9093 | 20,1821 |
| 27.11.2024 | 20,1935 | 20,2731 | 19,2725 | 19,716 |
| 28.11.2024 | 20,239 | 21,558 | 20,023 | 21,3647 |
| 01.12.2024 | 21,3647 | 22,081 | 20,7506 | 20,8871 |
| 02.12.2024 | 21,0463 | 21,7172 | 20,7848 | 21,0577 |
| 03.12.2024 | 21,2624 | 21,5011 | 20,8871 | 21,2283 |
| 04.12.2024 | 21,3192 | 22,2743 | 21,1714 | 22,0583 |
| 05.12.2024 | 22,5017 | 23,4227 | 22,2629 | 22,7404 |
| 08.12.2024 | 22,7404 | 22,9452 | 21,6034 | 22,6495 |
| 09.12.2024 | 22,5585 | 22,9679 | 22,2288 | 22,4221 |
| 10.12.2024 | 22,2857 | 22,695 | 22,1833 | 22,3653 |
| 11.12.2024 | 22,4221 | 23,0133 | 22,4107 | 22,4903 |
| 12.12.2024 | 22,4448 | 23,1953 | 22,1038 | 23,1726 |
| 15.12.2024 | 23,1726 | 23,5364 | 23,0588 | 23,0588 |
| 16.12.2024 | 23,0588 | 23,1726 | 22,5813 | 22,8769 |
| 17.12.2024 | 23,0816 | 23,3317 | 22,7632 | 22,8087 |
| 18.12.2024 | 22,7404 | 23,0588 | 22,4903 | 22,7291 |
| 19.12.2024 | 22,7404 | 23,1726 | 22,6154 | 22,9452 |
| 22.12.2024 | 23,0816 | 23,3772 | 22,8542 | 23,0816 |
| 23.12.2024 | 23,0816 | 23,5591 | 22,2857 | 23,3544 |
| 24.12.2024 | 23,5818 | 23,6501 | 23,1271 | 23,3317 |
| 25.12.2024 | 23,3317 | 23,3772 | 22,8087 | 22,9224 |
| 26.12.2024 | 22,9224 | 24,0367 | 22,7404 | 22,9679 |
| 29.12.2024 | 23,0816 | 23,9457 | 23,0816 | 23,9002 |
| 30.12.2024 | 23,9457 | 24,1731 | 22,7632 | 23,6501 |