Skip to main content
logo
Anadolu Anonim Türk Sigorta Sirketi (IST:ANSGR)
Turkey flag Turkey · Delayed Price · Currency is TRY
25.24
-0.74 (-2.85%)
Mar 2, 2026, 6:08 PM GMT+3

IST:ANSGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 202624.6025.5224.3625.44--2.08%6,387,937
Feb 27, 202626.3026.4225.7025.9825.98-1.22%8,613,248
Feb 26, 202626.1026.4425.7226.3026.301.47%5,414,770
Feb 25, 202626.4026.4025.4425.9225.92-1.52%17,953,850
Feb 24, 202626.0226.3425.6826.3226.321.08%16,394,050
Feb 23, 202626.3426.3625.8626.0426.040.31%9,548,500
Feb 20, 202625.8626.4025.3225.9625.960.39%11,661,340
Feb 19, 202627.5027.6025.6225.8625.86-5.90%10,928,330
Feb 18, 202627.9228.2027.1627.4827.48-1.58%22,397,539
Feb 17, 202628.0828.2827.8627.9227.92-0.57%5,177,785
Feb 16, 202627.9228.3227.9028.0828.080.79%8,694,020
Feb 13, 202627.7028.4027.5827.8627.860.94%10,408,780
Feb 12, 202627.3627.7227.2627.6027.601.10%9,619,812
Feb 11, 202627.4027.5427.0027.3027.30-0.22%6,506,675
Feb 10, 202627.2827.6026.9227.3627.361.03%10,401,200
Feb 9, 202627.1027.4826.9627.0827.080.67%8,672,938
Feb 6, 202627.0227.0826.5026.9026.90-0.44%5,409,715
Feb 5, 202627.8027.9627.0227.0227.02-3.02%8,091,898
Feb 4, 202628.3228.3627.7827.8627.86-1.28%10,551,850
Feb 3, 202628.0428.7627.8228.2228.220.64%12,166,282
Feb 2, 202628.4628.5427.6228.0428.04-1.89%9,365,731
Jan 30, 202628.7028.7427.5628.5828.580.56%15,628,629
Jan 29, 202627.7428.5427.7428.4228.422.60%16,208,940
Jan 28, 202628.0028.0427.5427.7027.70-0.57%18,812,380
Jan 27, 202627.9828.0627.6627.8627.86-0.43%7,270,955
Jan 26, 202627.3228.0227.0227.9827.982.42%9,606,565
Jan 23, 202627.6027.6627.2227.3227.32-0.22%12,818,870
Jan 22, 202626.5827.4026.3027.3827.383.01%11,859,940
Jan 21, 202627.0027.0026.3226.5826.58-0.60%6,907,409
Jan 20, 202626.4826.9426.1626.7426.741.06%6,985,303
Jan 19, 202626.8627.3426.4626.4626.46-0.68%11,369,650
Jan 16, 202625.5626.6425.5026.6426.644.23%7,168,563
Jan 15, 202625.5225.9024.4025.5625.56-0.16%8,801,498
Jan 14, 202625.0025.7024.7425.6025.603.06%12,445,630
Jan 13, 202624.5224.9624.3424.8424.841.22%7,626,621
Jan 12, 202624.6624.6824.2024.5424.54-0.08%8,991,839
Jan 9, 202624.2024.6224.0224.5624.562.33%14,799,920
Jan 8, 202623.7424.1023.4824.0024.001.10%8,201,581
Jan 7, 202624.0024.1023.6023.7423.740.68%9,402,648
Jan 6, 202623.3423.6823.1623.5823.581.81%5,194,509
Jan 5, 202622.8823.6822.8223.1623.161.22%7,493,023
Jan 2, 202623.2023.2422.8022.8822.88-1.38%6,621,420
Dec 31, 202522.9023.4022.6023.2023.200.96%5,554,162
Dec 30, 202523.3223.3422.3422.9822.98-1.46%8,699,477
Dec 29, 202523.3623.4422.9623.3223.32-0.17%5,373,777
Dec 26, 202523.6623.6823.3623.3623.36-1.18%2,578,259
Dec 25, 202523.7624.1023.5023.6423.64-0.25%2,549,642
Dec 24, 202523.6823.7823.3423.7023.70-0.25%4,329,990
Dec 23, 202523.7423.9023.4423.7623.76-0.75%3,289,961
Dec 22, 202524.0624.1623.6423.9423.94-0.50%4,684,836