Anadolu Anonim Turk Sigorta Sirketi A.S. ANSGR
BIST · Türkiye · Finance
₺24.16+0.48 (+2.03%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺24.14 | +1.94% | ₺23.70 | ₺24.18 | ₺23.66 | 1.54M |
| 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 |