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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 22,1689
KAPANIŞ 22,1391
En Düşük
DÜŞÜK 18,5164
En Yüksek
YÜKSEK 27,1749
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 23,6501 | 24,1049 | 23,3999 | 23,8093 |
| 02.01.2025 | 23,8775 | 23,8775 | 22,7632 | 23,0588 |
| 05.01.2025 | 23,0588 | 23,2408 | 22,7859 | 22,8769 |
| 06.01.2025 | 22,7291 | 23,1953 | 22,695 | 23,0361 |
| 07.01.2025 | 23,0361 | 23,1498 | 22,5472 | 22,8087 |
| 08.01.2025 | 22,8542 | 23,3317 | 22,8087 | 23,2635 |
| 09.01.2025 | 23,5137 | 24,6052 | 23,5137 | 24,1503 |
| 12.01.2025 | 24,1049 | 24,7188 | 23,7638 | 24,6507 |
| 13.01.2025 | 24,4915 | 24,9917 | 24,2868 | 24,8781 |
| 14.01.2025 | 24,8781 | 25,1965 | 24,628 | 25,1055 |
| 15.01.2025 | 25,3556 | 26,197 | 25,1737 | 25,6057 |
| 16.01.2025 | 25,6057 | 26,1742 | 25,4693 | 25,9014 |
| 19.01.2025 | 25,9696 | 26,4471 | 25,9241 | 26,1061 |
| 20.01.2025 | 26,0834 | 26,2425 | 25,3329 | 25,6285 |
| 21.01.2025 | 25,6285 | 26,0606 | 25,4693 | 25,8105 |
| 22.01.2025 | 25,8105 | 26,1515 | 25,4921 | 25,674 |
| 23.01.2025 | 25,674 | 25,9014 | 25,3101 | 25,7877 |
| 26.01.2025 | 25,674 | 26,1515 | 25,4238 | 25,6285 |
| 27.01.2025 | 25,5376 | 25,8332 | 25,4011 | 25,5376 |
| 28.01.2025 | 25,5376 | 25,8559 | 25,4238 | 25,6057 |
| 29.01.2025 | 25,674 | 25,7422 | 25,3556 | 25,583 |
| 30.01.2025 | 25,8559 | 25,8786 | 24,5825 | 25,1282 |
| 02.02.2025 | 24,9917 | 24,9917 | 24,3778 | 24,5142 |
| 03.02.2025 | 24,3778 | 25,5148 | 24,3778 | 25,3101 |
| 04.02.2025 | 25,3101 | 25,4921 | 24,3323 | 25,2192 |
| 05.02.2025 | 25,4693 | 25,6285 | 24,3323 | 24,4232 |
| 06.02.2025 | 24,4232 | 24,7643 | 24,3323 | 24,537 |
| 09.02.2025 | 25,151 | 25,8559 | 24,4915 | 25,1965 |
| 10.02.2025 | 25,1965 | 26,0379 | 25,0145 | 25,7422 |
| 11.02.2025 | 25,8105 | 26,2652 | 25,1737 | 25,5148 |
| 12.02.2025 | 25,583 | 25,8559 | 24,8098 | 25,3329 |
| 13.02.2025 | 25,3329 | 25,5148 | 24,8553 | 24,8553 |
| 16.02.2025 | 24,8781 | 24,9463 | 24,4687 | 24,7643 |
| 17.02.2025 | 24,5142 | 25,9469 | 24,5142 | 25,9241 |
| 18.02.2025 | 25,8786 | 26,0606 | 25,6285 | 25,8786 |
| 19.02.2025 | 25,7877 | 26,7428 | 25,7877 | 26,5154 |
| 20.02.2025 | 26,5154 | 27,1749 | 25,9014 | 26,288 |
| 23.02.2025 | 26,379 | 26,6064 | 25,3556 | 25,3556 |
| 24.02.2025 | 25,4011 | 25,4238 | 24,3778 | 24,8781 |
| 25.02.2025 | 24,8781 | 25,242 | 24,6507 | 25,2192 |
| 26.02.2025 | 25,2192 | 25,3556 | 24,9691 | 25,1965 |
| 27.02.2025 | 24,9236 | 25,3329 | 24,2868 | 24,3778 |
| 02.03.2025 | 24,4006 | 24,6735 | 23,6273 | 23,7411 |
| 03.03.2025 | 23,7411 | 24,446 | 23,5591 | 24,0594 |
| 04.03.2025 | 24,0594 | 24,446 | 23,9457 | 24,1731 |
| 05.03.2025 | 24,3096 | 24,6735 | 23,9912 | 24,3551 |
| 06.03.2025 | 24,5142 | 24,7871 | 23,3089 | 24,0594 |
| 09.03.2025 | 24,0822 | 24,4006 | 23,6501 | 23,8321 |
| 10.03.2025 | 23,7411 | 24,0822 | 23,3317 | 23,7183 |
| 11.03.2025 | 23,8093 | 24,3096 | 23,8093 | 24,3096 |
| 12.03.2025 | 24,4232 | 25,4921 | 24,3323 | 25,0372 |
| 13.03.2025 | 25,3784 | 25,6967 | 25,151 | 25,4238 |
| 16.03.2025 | 25,6512 | 25,7877 | 25,3556 | 25,583 |
| 17.03.2025 | 25,674 | 26,288 | 25,6512 | 25,8332 |
| 18.03.2025 | 24,9008 | 24,9008 | 23,2635 | 23,2635 |
| 19.03.2025 | 22,9906 | 23,7866 | 22,0924 | 23,7866 |
| 20.03.2025 | 23,5818 | 23,5818 | 21,4102 | 22,2288 |
| 23.03.2025 | 22,081 | 23,0816 | 21,4329 | 22,297 |
| 24.03.2025 | 22,3994 | 23,8775 | 22,3994 | 23,6273 |
| 25.03.2025 | 23,6273 | 23,9002 | 23,0361 | 23,1953 |
| 26.03.2025 | 23,7411 | 23,8775 | 22,7063 | 22,7063 |
| 27.03.2025 | 22,825 | 22,8488 | 21,8043 | 22,0773 |
| 01.04.2025 | 22,0891 | 22,6233 | 22,0773 | 22,4333 |
| 02.04.2025 | 22,5046 | 23,1693 | 22,4452 | 22,552 |
| 03.04.2025 | 22,552 | 22,8607 | 21,9704 | 22,3147 |
| 06.04.2025 | 21,8399 | 22,1366 | 21,1277 | 22,1366 |
| 07.04.2025 | 22,2672 | 22,3265 | 21,8992 | 21,9348 |
| 08.04.2025 | 21,8161 | 22,1485 | 21,4719 | 21,4719 |
| 09.04.2025 | 21,9586 | 21,9586 | 21,6262 | 21,7212 |
| 10.04.2025 | 21,6737 | 21,6974 | 20,5936 | 20,6173 |
| 13.04.2025 | 20,6292 | 20,7598 | 20,0595 | 20,0951 |
| 14.04.2025 | 20,1188 | 20,5936 | 19,193 | 19,2286 |
| 15.04.2025 | 19,2523 | 19,4897 | 18,5164 | 19,2286 |
| 16.04.2025 | 19,2761 | 21,0802 | 19,2761 | 20,8666 |
| 17.04.2025 | 20,9615 | 21,7805 | 20,5817 | 21,1277 |
| 20.04.2025 | 21,1633 | 21,4957 | 20,7835 | 21,1277 |
| 21.04.2025 | 21,2464 | 21,4482 | 20,3918 | 20,6173 |
| 23.04.2025 | 20,285 | 20,7598 | 20,2612 | 20,6054 |
| 24.04.2025 | 20,6411 | 21,1277 | 20,4986 | 20,8903 |
| 27.04.2025 | 20,5936 | 21,3176 | 20,4037 | 20,9853 |
| 28.04.2025 | 21,0802 | 21,2108 | 20,7479 | 20,9378 |
| 29.04.2025 | 21,0446 | 21,104 | 20,5817 | 20,7598 |
| 01.05.2025 | 20,7598 | 21,1752 | 20,6885 | 21,1752 |
| 04.05.2025 | 21,1871 | 21,7568 | 20,8428 | 21,1633 |
| 05.05.2025 | 21,0921 | 21,4601 | 20,9378 | 20,9378 |
| 06.05.2025 | 21,0802 | 21,2939 | 20,8903 | 20,9615 |
| 07.05.2025 | 20,9734 | 21,2939 | 20,9497 | 21,2939 |
| 08.05.2025 | 21,4957 | 21,555 | 21,0209 | 21,555 |
| 11.05.2025 | 21,6618 | 21,9467 | 21,4007 | 21,6618 |
| 12.05.2025 | 21,6618 | 21,7449 | 21,4126 | 21,5194 |
| 13.05.2025 | 21,555 | 21,733 | 21,1871 | 21,5075 |
| 14.05.2025 | 21,5787 | 22,0417 | 21,4126 | 21,9467 |
| 15.05.2025 | 22,1485 | 22,552 | 21,9586 | 22,5283 |
| 19.05.2025 | 22,7538 | 22,9793 | 21,6262 | 21,923 |
| 20.05.2025 | 21,9586 | 22,4571 | 21,7568 | 22,006 |
| 21.05.2025 | 22,0773 | 22,1722 | 21,0565 | 21,7093 |
| 22.05.2025 | 21,7093 | 21,923 | 21,0565 | 21,923 |
| 25.05.2025 | 21,7449 | 21,8399 | 21,0684 | 21,1633 |
| 26.05.2025 | 21,1633 | 21,3057 | 20,6529 | 20,8428 |
| 27.05.2025 | 20,8547 | 21,009 | 20,5342 | 20,9022 |
| 28.05.2025 | 20,9734 | 21,282 | 20,8072 | 21,0921 |
| 29.05.2025 | 21,104 | 21,2464 | 20,6173 | 20,8903 |
| 01.06.2025 | 20,6648 | 20,8903 | 20,3206 | 20,4155 |
| 02.06.2025 | 20,463 | 20,6885 | 19,8814 | 19,9408 |
| 03.06.2025 | 19,9408 | 20,0951 | 19,8221 | 19,9645 |
| 04.06.2025 | 19,9645 | 20,0832 | 19,8695 | 19,8695 |
| 09.06.2025 | 19,9051 | 20,4749 | 19,9051 | 20,4393 |
| 10.06.2025 | 20,3324 | 20,4274 | 19,9526 | 20,1188 |
| 11.06.2025 | 20,0832 | 20,0832 | 19,466 | 19,8339 |
| 12.06.2025 | 19,2405 | 19,8102 | 18,5639 | 19,8102 |
| 15.06.2025 | 20,1544 | 20,6767 | 19,5253 | 20,4868 |
| 16.06.2025 | 20,5342 | 20,5342 | 19,6678 | 20,1781 |
| 17.06.2025 | 20,0951 | 20,0951 | 19,5728 | 19,9408 |
| 18.06.2025 | 19,9289 | 20,0951 | 18,9437 | 19,6915 |
| 19.06.2025 | 19,7034 | 19,9645 | 19,5135 | 19,9645 |
| 22.06.2025 | 19,7034 | 20,2019 | 19,5728 | 20,0832 |
| 23.06.2025 | 20,4155 | 20,8547 | 20,3324 | 20,7716 |
| 24.06.2025 | 20,6767 | 21,3295 | 20,6648 | 21,0684 |
| 25.06.2025 | 21,1158 | 21,1989 | 20,8191 | 21,0209 |
| 26.06.2025 | 20,9378 | 21,1752 | 20,5698 | 21,0802 |
| 29.06.2025 | 21,0446 | 22,0773 | 21,0209 | 22,0773 |
| 30.06.2025 | 22,0417 | 22,5046 | 21,5906 | 22,1247 |
| 01.07.2025 | 22,2316 | 22,6945 | 21,9348 | 22,0535 |
| 02.07.2025 | 22,1485 | 22,3384 | 21,6381 | 22,0535 |
| 03.07.2025 | 22,0535 | 22,2078 | 21,5906 | 21,8517 |
| 06.07.2025 | 21,7687 | 21,7687 | 20,9378 | 21,1752 |
| 07.07.2025 | 21,2345 | 21,3888 | 20,6529 | 20,6529 |
| 08.07.2025 | 20,7004 | 21,0327 | 20,558 | 20,9022 |
| 09.07.2025 | 20,9734 | 21,2701 | 20,9141 | 20,9378 |
| 10.07.2025 | 20,9971 | 21,1514 | 20,7479 | 21,1277 |
| 13.07.2025 | 21,2464 | 21,2939 | 20,8903 | 21,0327 |
| 15.07.2025 | 21,0802 | 23,1218 | 21,0802 | 21,5075 |
| 16.07.2025 | 21,6856 | 22,3028 | 21,3651 | 21,8399 |
| 17.07.2025 | 21,8517 | 22,742 | 21,7924 | 22,552 |
| 20.07.2025 | 23,0268 | 23,1218 | 22,5046 | 22,6589 |
| 21.07.2025 | 22,6826 | 23,1336 | 22,5283 | 22,6114 |
| 22.07.2025 | 22,6351 | 22,8488 | 22,552 | 22,6233 |
| 23.07.2025 | 22,6707 | 23,1811 | 22,6114 | 23,0268 |
| 24.07.2025 | 23,1099 | 23,5847 | 23,1099 | 23,4423 |
| 27.07.2025 | 23,5966 | 24,0951 | 22,9437 | 22,9437 |
| 28.07.2025 | 22,92 | 23,0387 | 22,8132 | 22,9912 |
| 29.07.2025 | 23,0268 | 23,5966 | 22,8725 | 23,4304 |
| 30.07.2025 | 23,466 | 23,8577 | 23,371 | 23,5966 |
| 31.07.2025 | 23,6559 | 24,285 | 23,4185 | 23,5847 |
| 03.08.2025 | 22,9081 | 23,0031 | 22,2909 | 22,5046 |
| 04.08.2025 | 22,5758 | 22,6945 | 22,1841 | 22,1841 |
| 05.08.2025 | 22,2078 | 22,2672 | 21,6974 | 22,006 |
| 06.08.2025 | 22,0535 | 22,3147 | 22,0417 | 22,1129 |
| 07.08.2025 | 22,2909 | 22,4452 | 22,101 | 22,1129 |
| 10.08.2025 | 22,196 | 22,4808 | 22,1722 | 22,196 |
| 11.08.2025 | 22,1485 | 22,1841 | 21,8399 | 21,923 |
| 12.08.2025 | 22,2387 | 22,4856 | 21,8589 | 21,9728 |
| 13.08.2025 | 21,9918 | 22,1247 | 21,7069 | 21,7069 |
| 14.08.2025 | 21,7259 | 21,7829 | 21,3461 | 21,3651 |
| 17.08.2025 | 21,3651 | 21,574 | 21,1562 | 21,4221 |
| 18.08.2025 | 21,4221 | 21,498 | 21,0233 | 21,0233 |
| 19.08.2025 | 21,0802 | 21,3651 | 20,8523 | 21,0233 |
| 20.08.2025 | 21,0992 | 21,555 | 21,0992 | 21,3651 |
| 21.08.2025 | 21,555 | 21,574 | 20,9473 | 21,0043 |
| 24.08.2025 | 21,1752 | 21,1752 | 20,9853 | 21,0802 |
| 25.08.2025 | 21,1182 | 21,7639 | 21,0043 | 21,4411 |
| 26.08.2025 | 21,555 | 21,593 | 21,0233 | 21,1182 |
| 27.08.2025 | 21,1372 | 21,4031 | 20,9853 | 21,0422 |
| 28.08.2025 | 21,0612 | 21,3271 | 21,0422 | 21,2132 |
| 31.08.2025 | 21,2891 | 21,3461 | 21,0612 | 21,1182 |
| 01.09.2025 | 21,1562 | 21,2322 | 20,0167 | 20,6814 |
| 02.09.2025 | 20,6244 | 20,6434 | 19,9597 | 20,5105 |
| 03.09.2025 | 20,5105 | 20,8903 | 20,4725 | 20,7004 |
| 04.09.2025 | 20,7574 | 20,8144 | 20,4725 | 20,5485 |
| 07.09.2025 | 19,9977 | 20,2826 | 19,8458 | 20,2066 |
| 08.09.2025 | 20,1497 | 20,3206 | 19,9787 | 19,9787 |
| 09.09.2025 | 20,0547 | 20,2066 | 19,9408 | 20,0737 |
| 10.09.2025 | 20,0737 | 20,6434 | 20,0167 | 20,0927 |
| 11.09.2025 | 20,1876 | 20,2066 | 19,7698 | 20,1686 |
| 14.09.2025 | 20,1307 | 21,1562 | 19,8268 | 21,0612 |
| 15.09.2025 | 21,2701 | 21,2701 | 20,7004 | 21,0802 |
| 16.09.2025 | 21,1372 | 21,1372 | 20,8333 | 20,9283 |
| 17.09.2025 | 20,9473 | 21,2322 | 20,6624 | 20,7954 |
| 18.09.2025 | 20,8333 | 20,9663 | 20,3206 | 20,3206 |
| 21.09.2025 | 20,6244 | 21,1752 | 20,6244 | 21,0802 |
| 22.09.2025 | 20,9093 | 20,9093 | 20,4155 | 20,4155 |
| 23.09.2025 | 20,5105 | 20,5295 | 20,1117 | 20,2826 |
| 24.09.2025 | 20,3206 | 20,3965 | 20,0547 | 20,0737 |
| 25.09.2025 | 20,1497 | 20,6054 | 20,0737 | 20,3586 |
| 28.09.2025 | 20,3206 | 20,3396 | 19,9977 | 20,2256 |
| 29.09.2025 | 20,2256 | 20,5295 | 20,1117 | 20,3396 |
| 30.09.2025 | 20,3965 | 20,5675 | 20,0927 | 20,5105 |
| 01.10.2025 | 20,5105 | 20,5485 | 19,7698 | 19,7698 |
| 02.10.2025 | 19,9597 | 20,1876 | 19,6369 | 19,6559 |
| 05.10.2025 | 19,7319 | 19,7888 | 19,2951 | 19,2951 |
| 06.10.2025 | 19,333 | 20,0737 | 19,2571 | 19,9787 |
| 07.10.2025 | 20,0547 | 20,8523 | 19,9787 | 20,1307 |
| 08.10.2025 | 20,3206 | 20,3965 | 19,9028 | 20,0547 |
| 09.10.2025 | 20,1117 | 20,7194 | 20,0737 | 20,7004 |
| 12.10.2025 | 20,7004 | 20,7004 | 20,2446 | 20,3396 |
| 13.10.2025 | 20,3396 | 20,4725 | 19,7508 | 19,8648 |
| 14.10.2025 | 20,0357 | 20,3776 | 19,8078 | 20,2446 |
| 15.10.2025 | 20,0927 | 20,5105 | 20,0927 | 20,3965 |
| 16.10.2025 | 20,3776 | 20,3776 | 19,9028 | 20,1686 |
| 19.10.2025 | 20,2446 | 20,7954 | 20,1686 | 20,7004 |
| 20.10.2025 | 20,7954 | 21,4221 | 20,7574 | 21,3841 |
| 21.10.2025 | 21,4411 | 21,8399 | 21,2511 | 21,2891 |
| 22.10.2025 | 21,3461 | 21,8019 | 20,9853 | 21,6879 |
| 23.10.2025 | 21,8968 | 22,4096 | 21,4031 | 22,1247 |
| 26.10.2025 | 22,1247 | 22,6755 | 21,4031 | 22,3336 |
| 27.10.2025 | 22,3336 | 22,5236 | 22,0488 | 22,1817 |
| 29.10.2025 | 22,2007 | 22,3906 | 21,7639 | 22,1058 |
| 30.10.2025 | 22,0868 | 22,5046 | 21,9728 | 22,0108 |
| 02.11.2025 | 22,0678 | 22,7515 | 22,0108 | 22,3147 |
| 03.11.2025 | 22,3906 | 22,7325 | 22,1437 | 22,2577 |
| 04.11.2025 | 22,2957 | 22,6755 | 22,0298 | 22,5236 |
| 05.11.2025 | 22,6945 | 22,7135 | 22,2577 | 22,4096 |
| 06.11.2025 | 22,4096 | 22,5615 | 22,1437 | 22,3526 |
| 09.11.2025 | 22,5046 | 22,5046 | 21,7449 | 21,8209 |
| 10.11.2025 | 21,8589 | 21,8968 | 20,7764 | 21,1942 |
| 11.11.2025 | 21,3651 | 21,3651 | 20,8523 | 21,0043 |
| 12.11.2025 | 21,0422 | 21,4031 | 20,8523 | 21,0233 |
| 13.11.2025 | 20,9283 | 21,2511 | 20,8144 | 20,8144 |
| 16.11.2025 | 20,9283 | 21,3081 | 20,9093 | 21,2891 |
| 17.11.2025 | 21,2511 | 21,4221 | 20,9473 | 21,0233 |
| 18.11.2025 | 21,1562 | 21,4411 | 21,1372 | 21,1942 |
| 19.11.2025 | 21,2701 | 21,536 | 21,0043 | 21,0233 |
| 20.11.2025 | 21,0233 | 21,0612 | 20,7384 | 21,0233 |
| 23.11.2025 | 20,8903 | 21,0043 | 20,7384 | 21,0043 |
| 24.11.2025 | 21,0422 | 21,0612 | 20,7574 | 21,0043 |
| 25.11.2025 | 20,9093 | 21,2132 | 20,8713 | 21,1182 |
| 26.11.2025 | 21,0992 | 21,612 | 21,0992 | 21,3081 |
| 27.11.2025 | 21,3081 | 21,555 | 21,1182 | 21,3651 |
| 30.11.2025 | 21,3651 | 21,7829 | 21,1752 | 21,574 |
| 01.12.2025 | 21,574 | 21,669 | 21,3461 | 21,3461 |
| 02.12.2025 | 21,3461 | 21,536 | 21,0802 | 21,3461 |
| 03.12.2025 | 21,3461 | 21,498 | 21,1752 | 21,2891 |
| 04.12.2025 | 21,2511 | 21,7259 | 21,1752 | 21,555 |
| 07.12.2025 | 21,631 | 22,1627 | 21,593 | 22,1058 |
| 08.12.2025 | 22,2387 | 22,7704 | 22,1247 | 22,7515 |
| 09.12.2025 | 22,7894 | 22,8274 | 22,3716 | 22,4666 |
| 10.12.2025 | 22,4476 | 22,6185 | 22,1627 | 22,4476 |
| 11.12.2025 | 22,4856 | 22,6565 | 22,3147 | 22,6565 |
| 14.12.2025 | 22,7135 | 22,7515 | 22,5046 | 22,6565 |
| 15.12.2025 | 22,6565 | 22,9224 | 22,4476 | 22,8844 |
| 16.12.2025 | 22,9414 | 23,0743 | 22,7135 | 23,0363 |
| 17.12.2025 | 23,0363 | 23,4351 | 22,8654 | 22,8654 |
| 18.12.2025 | 22,8654 | 23,1882 | 22,6755 | 22,8464 |
| 21.12.2025 | 22,8464 | 22,9414 | 22,4476 | 22,7325 |
| 22.12.2025 | 22,5425 | 22,6945 | 22,2577 | 22,5615 |
| 23.12.2025 | 22,4856 | 22,5805 | 22,1627 | 22,5046 |
| 24.12.2025 | 22,5615 | 22,8844 | 22,3147 | 22,4476 |
| 25.12.2025 | 22,4666 | 22,4856 | 22,1817 | 22,1817 |
| 28.12.2025 | 22,1817 | 22,2577 | 21,8019 | 22,1437 |
| 29.12.2025 | 22,1437 | 22,1627 | 21,2132 | 21,8209 |
| 30.12.2025 | 21,7449 | 22,2197 | 21,4601 | 22,0298 |