Anadolu Anonim Turk Sigorta Sirketi A.S. ANSGR
BIST · Türkei · Finanzen
₺24,02+0,34 (+1,44 %)
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺24,04 | +1,52 % | ₺23,70 | ₺24,10 | ₺23,66 | 1,13M |
| 2026-09-30 | ₺23,68 | -1,66 % | ₺24,08 | ₺24,24 | ₺23,60 | 2,24M |
| 2026-09-29 | ₺24,08 | -0,50 % | ₺24,20 | ₺24,28 | ₺23,80 | 2,26M |
| 2026-09-28 | ₺24,20 | -2,58 % | ₺24,20 | ₺24,58 | ₺23,80 | 2,75M |
| 2026-09-25 | ₺24,84 | -1,11 % | ₺25,14 | ₺25,40 | ₺24,84 | 1,69M |
| 2026-09-24 | ₺25,12 | -2,71 % | ₺25,92 | ₺25,98 | ₺25,12 | 1,87M |
| 2026-09-23 | ₺25,82 | -0,54 % | ₺25,96 | ₺26,22 | ₺25,82 | 1,84M |
| 2026-09-22 | ₺25,96 | -3,78 % | ₺26,78 | ₺26,84 | ₺25,96 | 4,04M |
| 2026-09-21 | ₺26,98 | -0,44 % | ₺27,06 | ₺27,06 | ₺25,72 | 5,10M |
| 2026-09-18 | ₺27,10 | +2,96 % | ₺26,26 | ₺27,10 | ₺25,94 | 8,35M |
| 2026-09-17 | ₺26,32 | +1,70 % | ₺25,88 | ₺26,60 | ₺25,52 | 5,69M |
| 2026-09-16 | ₺25,88 | -3,36 % | ₺26,62 | ₺26,90 | ₺24,92 | 6,14M |
| 2026-09-15 | ₺26,78 | +0,68 % | ₺26,70 | ₺27,22 | ₺26,60 | 5,52M |
| 2026-09-14 | ₺26,60 | +0,38 % | ₺26,50 | ₺26,74 | ₺26,28 | 2,03M |
| 2026-09-11 | ₺26,50 | +0,76 % | ₺26,34 | ₺26,72 | ₺26,26 | 2,93M |
| 2026-09-10 | ₺26,30 | -0,68 % | ₺26,48 | ₺26,62 | ₺26,12 | 3,19M |
| 2026-09-09 | ₺26,48 | -0,15 % | ₺26,54 | ₺26,76 | ₺26,10 | 5,60M |
| 2026-09-08 | ₺26,52 | +1,69 % | ₺26,08 | ₺26,52 | ₺25,76 | 3,49M |
| 2026-09-07 | ₺26,08 | -0,38 % | ₺26,10 | ₺26,12 | ₺25,82 | 2,75M |
| 2026-09-04 | ₺26,18 | -0,15 % | ₺26,26 | ₺26,38 | ₺25,86 | 3,64M |
| 2026-09-03 | ₺26,22 | -1,06 % | ₺27,32 | ₺27,32 | ₺26,22 | 2,20M |
| 2026-09-02 | ₺26,50 | -1,34 % | ₺26,80 | ₺26,80 | ₺26,08 | 3,35M |
| 2026-09-01 | ₺26,86 | -1,25 % | ₺27,20 | ₺27,52 | ₺26,80 | 2,24M |
| 2026-08-31 | ₺27,20 | -1,09 % | ₺27,50 | ₺27,50 | ₺26,94 | 4,21M |
| 2026-08-28 | ₺27,50 | +1,18 % | ₺27,18 | ₺27,66 | ₺27,18 | 8,33M |
| 2026-08-27 | ₺27,18 | -1,59 % | ₺27,64 | ₺27,76 | ₺27,18 | 10,36M |
| 2026-08-26 | ₺27,62 | -0,36 % | ₺27,72 | ₺28,22 | ₺27,56 | 4,61M |
| 2026-08-25 | ₺27,72 | -2,12 % | ₺28,42 | ₺28,46 | ₺27,66 | 4,50M |
| 2026-08-24 | ₺28,32 | -0,63 % | ₺28,50 | ₺28,86 | ₺28,32 | 3,81M |
| 2026-08-21 | ₺28,50 | +0,42 % | ₺28,38 | ₺28,82 | ₺28,24 | 2,46M |
| 2026-08-20 | ₺28,38 | -0,42 % | ₺28,66 | ₺28,88 | ₺28,34 | 2,38M |
| 2026-08-19 | ₺28,50 | +1,42 % | ₺28,10 | ₺28,72 | ₺27,90 | 2,59M |
| 2026-08-18 | ₺28,10 | -1,06 % | ₺28,34 | ₺28,34 | ₺27,80 | 3,42M |
| 2026-08-17 | ₺28,40 | -0,98 % | ₺28,70 | ₺28,86 | ₺28,00 | 3,81M |
| 2026-08-14 | ₺28,68 | -0,42 % | ₺28,84 | ₺28,96 | ₺28,46 | 4,21M |
| 2026-08-13 | ₺28,80 | -0,48 % | ₺28,94 | ₺29,14 | ₺28,30 | 4,48M |
| 2026-08-12 | ₺28,94 | +2,62 % | ₺28,20 | ₺29,00 | ₺27,70 | 4,90M |
| 2026-08-11 | ₺28,20 | -4,02 % | ₺29,44 | ₺29,68 | ₺28,20 | 6,13M |
| 2026-08-10 | ₺29,38 | +2,73 % | ₺28,68 | ₺29,50 | ₺28,68 | 5,92M |
| 2026-08-07 | ₺28,60 | +1,35 % | ₺28,22 | ₺28,60 | ₺27,60 | 9,79M |
| 2026-08-06 | ₺28,22 | -0,35 % | ₺28,50 | ₺28,70 | ₺27,86 | 11,32M |
| 2026-08-05 | ₺28,32 | +1,14 % | ₺28,00 | ₺28,32 | ₺27,80 | 7,65M |
| 2026-08-04 | ₺28,00 | +2,64 % | ₺27,28 | ₺28,00 | ₺27,00 | 6,94M |
| 2026-08-03 | ₺27,28 | +0,29 % | ₺27,36 | ₺27,60 | ₺26,84 | 4,38M |
| 2026-07-31 | ₺27,20 | +1,19 % | ₺27,00 | ₺27,20 | ₺26,40 | 3,73M |
| 2026-07-30 | ₺26,88 | -0,44 % | ₺27,00 | ₺27,12 | ₺26,52 | 3,75M |
| 2026-07-29 | ₺27,00 | -0,66 % | ₺27,10 | ₺27,40 | ₺26,14 | 6,95M |
| 2026-07-28 | ₺27,18 | -0,44 % | ₺27,32 | ₺27,54 | ₺26,92 | 3,04M |
| 2026-07-27 | ₺27,30 | +1,71 % | ₺26,90 | ₺27,30 | ₺26,90 | 2,64M |
| 2026-07-24 | ₺26,84 | -1,11 % | ₺27,14 | ₺27,26 | ₺26,40 | 3,91M |
| 2026-07-23 | ₺27,14 | -1,24 % | ₺27,56 | ₺27,56 | ₺26,74 | 5,16M |
| 2026-07-22 | ₺27,48 | -1,08 % | ₺27,50 | ₺27,60 | ₺27,16 | 5,78M |
| 2026-07-21 | ₺27,78 | -0,50 % | ₺27,94 | ₺28,12 | ₺27,26 | 6,15M |
| 2026-07-20 | ₺27,92 | 0,00 % | ₺27,92 | ₺28,18 | ₺27,64 | 4,46M |
| 2026-07-17 | ₺27,92 | -0,21 % | ₺28,14 | ₺28,30 | ₺27,70 | 2,46M |
| 2026-07-16 | ₺27,98 | +0,65 % | ₺27,82 | ₺28,24 | ₺27,72 | 3,15M |
| 2026-07-14 | ₺27,80 | -0,36 % | ₺27,90 | ₺28,10 | ₺27,72 | 2,60M |
| 2026-07-13 | ₺27,90 | 0,00 % | ₺27,92 | ₺28,16 | ₺27,58 | 1,39M |
| 2026-07-10 | ₺27,90 | +1,97 % | ₺27,42 | ₺28,38 | ₺27,28 | 5,34M |
| 2026-07-09 | ₺27,36 | +1,48 % | ₺27,08 | ₺27,42 | ₺27,02 | 2,35M |
| 2026-07-08 | ₺26,96 | -0,52 % | ₺27,06 | ₺27,48 | ₺26,76 | 2,76M |
| 2026-07-07 | ₺27,10 | +0,22 % | ₺27,04 | ₺27,60 | ₺26,88 | 2,35M |
| 2026-07-06 | ₺27,04 | 0,00 % | ₺27,08 | ₺27,20 | ₺26,86 | 2,09M |
| 2026-07-03 | ₺27,04 | +0,90 % | ₺26,84 | ₺27,20 | ₺26,60 | 3,05M |
| 2026-07-02 | ₺26,80 | -1,11 % | ₺27,08 | ₺27,14 | ₺26,76 | 2,04M |
| 2026-07-01 | ₺27,10 | -0,95 % | ₺27,44 | ₺27,44 | ₺26,82 | 5,01M |
| 2026-06-30 | ₺27,36 | -0,87 % | ₺27,60 | ₺27,76 | ₺27,04 | 5,59M |
| 2026-06-29 | ₺27,60 | -1,71 % | ₺28,08 | ₺28,10 | ₺27,50 | 1,78M |
| 2026-06-26 | ₺28,08 | +0,21 % | ₺27,98 | ₺28,18 | ₺27,68 | 3,24M |
| 2026-06-25 | ₺28,02 | -1,34 % | ₺28,40 | ₺28,80 | ₺27,30 | 4,23M |
| 2026-06-24 | ₺28,40 | -1,05 % | ₺28,74 | ₺28,88 | ₺28,36 | 2,40M |
| 2026-06-23 | ₺28,70 | -1,31 % | ₺29,04 | ₺29,04 | ₺28,30 | 2,35M |
| 2026-06-22 | ₺29,08 | -1,82 % | ₺29,54 | ₺29,58 | ₺28,82 | 2,78M |
| 2026-06-19 | ₺29,62 | +4,30 % | ₺28,30 | ₺29,96 | ₺28,14 | 15,85M |
| 2026-06-18 | ₺28,40 | +1,14 % | ₺28,04 | ₺28,50 | ₺27,90 | 3,12M |
| 2026-06-17 | ₺28,08 | -0,71 % | ₺28,34 | ₺28,40 | ₺27,84 | 2,87M |
| 2026-06-16 | ₺28,28 | -0,49 % | ₺28,46 | ₺28,60 | ₺27,90 | 4,05M |
| 2026-06-15 | ₺28,42 | +1,79 % | ₺28,20 | ₺28,78 | ₺28,20 | 2,90M |
| 2026-06-12 | ₺27,92 | -0,07 % | ₺27,96 | ₺28,24 | ₺27,34 | 5,33M |
| 2026-06-11 | ₺27,94 | +2,27 % | ₺27,28 | ₺28,60 | ₺27,16 | 4,17M |
| 2026-06-10 | ₺27,32 | +0,37 % | ₺27,24 | ₺27,48 | ₺27,02 | 2,24M |
| 2026-06-09 | ₺27,22 | 0,00 % | ₺27,30 | ₺27,46 | ₺27,02 | 2,41M |
| 2026-06-08 | ₺27,22 | +0,52 % | ₺26,60 | ₺27,30 | ₺26,52 | 3,31M |
| 2026-06-05 | ₺27,08 | -1,88 % | ₺27,68 | ₺27,80 | ₺26,70 | 5,67M |
| 2026-06-04 | ₺27,60 | -1,78 % | ₺28,26 | ₺28,28 | ₺27,30 | 4,16M |
| 2026-06-03 | ₺28,10 | -1,40 % | ₺28,50 | ₺28,50 | ₺27,60 | 3,97M |
| 2026-06-02 | ₺28,50 | +4,01 % | ₺27,50 | ₺28,54 | ₺27,50 | 3,25M |
| 2026-06-01 | ₺27,40 | -0,07 % | ₺27,16 | ₺29,70 | ₺27,16 | 5,72M |
| 2026-05-29 | ₺27,42 | 0,00 % | ₺27,42 | ₺27,42 | ₺27,42 | 0 |
| 2026-05-28 | ₺27,42 | 0,00 % | ₺27,42 | ₺27,42 | ₺27,42 | 0 |