ANHYT
ANADOLU HAYAT EMEKLİLİK A.Ş.
18:10:00
107.7 ₺
+5.700 (%+5.59)
Önceki Kapanış: 102·
Volatilite: 6.670
Düşük₺100.9
Yüksek₺107.7
Piyasa Verileri
Spot Piyasa
A:106.5
S:107.8
Önceki haftaya göre (WoW)
+7.06%
Önceki aya göre (MoM)
+6.00%
Yılbaşından bugüne (YTD)
+17.47%
Önceki yıla göre (YoY)
+60.85%
ANHYT: ANADOLU HAYAT EMEKLİLİK A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,6292
KAPANIŞ 3,6431
En Düşük
DÜŞÜK 2,8951
En Yüksek
YÜKSEK 4,5911
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 2,9113 | 2,9275 | 2,8951 | 2,9166 |
| 20.06.2017 | 2,9006 | 2,9275 | 2,9006 | 2,9275 |
| 21.06.2017 | 2,9384 | 2,9492 | 2,9058 | 2,9436 |
| 22.06.2017 | 2,9545 | 2,96 | 2,9275 | 2,9545 |
| 27.06.2017 | 2,9545 | 2,9707 | 2,9384 | 2,9707 |
| 28.06.2017 | 2,9436 | 2,9924 | 2,9436 | 2,9924 |
| 29.06.2017 | 2,9815 | 2,9924 | 2,96 | 2,9924 |
| 02.07.2017 | 2,9924 | 3,014 | 2,9707 | 3,0085 |
| 03.07.2017 | 3,0085 | 3,014 | 2,9707 | 2,9707 |
| 04.07.2017 | 2,9924 | 3,0301 | 2,9869 | 3,0247 |
| 05.07.2017 | 2,9977 | 3,1005 | 2,9977 | 3,095 |
| 06.07.2017 | 3,1057 | 3,2462 | 3,0895 | 3,1814 |
| 09.07.2017 | 3,1814 | 3,2029 | 3,1057 | 3,1328 |
| 10.07.2017 | 3,1489 | 3,1652 | 3,0895 | 3,1435 |
| 11.07.2017 | 3,1543 | 3,1543 | 3,111 | 3,1219 |
| 12.07.2017 | 3,1165 | 3,1867 | 3,1165 | 3,1814 |
| 13.07.2017 | 3,1814 | 3,2354 | 3,176 | 3,2245 |
| 16.07.2017 | 3,2245 | 3,2354 | 3,1867 | 3,2354 |
| 17.07.2017 | 3,2354 | 3,2407 | 3,2029 | 3,2245 |
| 18.07.2017 | 3,2245 | 3,2571 | 3,2138 | 3,2571 |
| 19.07.2017 | 3,2571 | 3,2571 | 3,2193 | 3,2462 |
| 20.07.2017 | 3,2407 | 3,2407 | 3,2245 | 3,2354 |
| 23.07.2017 | 3,2354 | 3,2677 | 3,2354 | 3,2462 |
| 24.07.2017 | 3,2462 | 3,3595 | 3,2407 | 3,3542 |
| 25.07.2017 | 3,3488 | 3,6297 | 3,3488 | 3,4568 |
| 26.07.2017 | 3,5109 | 3,7754 | 3,4838 | 3,5109 |
| 27.07.2017 | 3,4083 | 3,592 | 3,4083 | 3,592 |
| 30.07.2017 | 3,554 | 3,592 | 3,5055 | 3,592 |
| 31.07.2017 | 3,592 | 3,592 | 3,527 | 3,527 |
| 01.08.2017 | 3,4838 | 3,5486 | 3,3434 | 3,5379 |
| 02.08.2017 | 3,5055 | 3,5379 | 3,4946 | 3,5379 |
| 03.08.2017 | 3,5594 | 3,5594 | 3,5109 | 3,5486 |
| 06.08.2017 | 3,5379 | 3,7376 | 3,5379 | 3,619 |
| 07.08.2017 | 3,6134 | 3,6459 | 3,5594 | 3,6134 |
| 08.08.2017 | 3,6403 | 3,6403 | 3,5379 | 3,6297 |
| 09.08.2017 | 3,6297 | 3,6403 | 3,5109 | 3,5216 |
| 10.08.2017 | 3,5055 | 3,6027 | 3,5055 | 3,6027 |
| 13.08.2017 | 3,6027 | 3,7268 | 3,5811 | 3,6999 |
| 14.08.2017 | 3,6999 | 3,6999 | 3,592 | 3,6999 |
| 15.08.2017 | 3,6944 | 3,6999 | 3,5703 | 3,6999 |
| 16.08.2017 | 3,6944 | 3,6944 | 3,5648 | 3,5648 |
| 17.08.2017 | 3,5648 | 3,5648 | 3,5109 | 3,5594 |
| 20.08.2017 | 3,554 | 3,619 | 3,4838 | 3,6027 |
| 21.08.2017 | 3,5486 | 3,6567 | 3,5486 | 3,6567 |
| 22.08.2017 | 3,6459 | 3,6459 | 3,5811 | 3,6403 |
| 23.08.2017 | 3,6403 | 3,6622 | 3,592 | 3,6459 |
| 24.08.2017 | 3,6459 | 3,6674 | 3,608 | 3,6513 |
| 27.08.2017 | 3,6403 | 3,6783 | 3,608 | 3,6459 |
| 28.08.2017 | 3,6459 | 3,6459 | 3,592 | 3,6459 |
| 30.08.2017 | 3,6459 | 3,6729 | 3,6351 | 3,6729 |
| 04.09.2017 | 3,6729 | 3,6729 | 3,554 | 3,6674 |
| 05.09.2017 | 3,5974 | 3,6622 | 3,5974 | 3,6567 |
| 06.09.2017 | 3,6567 | 3,6622 | 3,5974 | 3,6622 |
| 07.09.2017 | 3,6513 | 3,6622 | 3,6027 | 3,6027 |
| 10.09.2017 | 3,5974 | 3,6729 | 3,5974 | 3,6622 |
| 11.09.2017 | 3,6622 | 3,6729 | 3,6244 | 3,6729 |
| 12.09.2017 | 3,6674 | 3,6999 | 3,6459 | 3,6674 |
| 13.09.2017 | 3,6674 | 4,0241 | 3,5811 | 3,7215 |
| 14.09.2017 | 3,6999 | 3,7268 | 3,6891 | 3,7215 |
| 17.09.2017 | 3,7215 | 3,8889 | 3,7107 | 3,7485 |
| 18.09.2017 | 3,7485 | 3,8619 | 3,6297 | 3,7162 |
| 19.09.2017 | 3,6513 | 3,8188 | 3,6513 | 3,7431 |
| 20.09.2017 | 3,7754 | 3,7754 | 3,6729 | 3,7322 |
| 21.09.2017 | 3,6837 | 3,7322 | 3,6459 | 3,7053 |
| 24.09.2017 | 3,6567 | 3,7268 | 3,619 | 3,7268 |
| 25.09.2017 | 3,7215 | 3,7485 | 3,6459 | 3,7107 |
| 26.09.2017 | 3,7107 | 3,7431 | 3,6134 | 3,7215 |
| 27.09.2017 | 3,7215 | 3,754 | 3,6351 | 3,7053 |
| 28.09.2017 | 3,6944 | 3,7268 | 3,3271 | 3,7268 |
| 01.10.2017 | 3,6674 | 3,7268 | 3,6674 | 3,6944 |
| 02.10.2017 | 3,6783 | 3,7162 | 3,6459 | 3,6999 |
| 03.10.2017 | 3,6999 | 3,7162 | 3,6729 | 3,6783 |
| 04.10.2017 | 3,6674 | 3,7053 | 3,6351 | 3,6674 |
| 05.10.2017 | 3,6729 | 3,6729 | 3,6351 | 3,6729 |
| 08.10.2017 | 3,6351 | 3,6567 | 3,5648 | 3,619 |
| 09.10.2017 | 3,619 | 3,6729 | 3,5811 | 3,6513 |
| 10.10.2017 | 3,6729 | 3,6729 | 3,608 | 3,6567 |
| 11.10.2017 | 3,6244 | 3,6999 | 3,6244 | 3,6513 |
| 12.10.2017 | 3,6567 | 3,6729 | 3,6403 | 3,6729 |
| 15.10.2017 | 3,6999 | 3,8619 | 3,6837 | 3,6891 |
| 16.10.2017 | 3,7754 | 3,7754 | 3,6567 | 3,6891 |
| 17.10.2017 | 3,6999 | 3,7162 | 3,6622 | 3,6622 |
| 18.10.2017 | 3,6891 | 3,7162 | 3,6351 | 3,6783 |
| 19.10.2017 | 3,6783 | 3,6783 | 3,4892 | 3,6729 |
| 22.10.2017 | 3,6297 | 3,6729 | 3,6297 | 3,6674 |
| 23.10.2017 | 3,6674 | 3,6729 | 3,6351 | 3,6351 |
| 24.10.2017 | 3,6403 | 3,6729 | 3,6351 | 3,6674 |
| 25.10.2017 | 3,6999 | 3,6999 | 3,6297 | 3,6567 |
| 26.10.2017 | 3,6567 | 3,6567 | 3,608 | 3,6459 |
| 29.10.2017 | 3,6459 | 3,6459 | 3,5648 | 3,6027 |
| 30.10.2017 | 3,6027 | 3,6837 | 3,592 | 3,6459 |
| 31.10.2017 | 3,6459 | 3,6783 | 3,619 | 3,6783 |
| 01.11.2017 | 3,6783 | 3,754 | 3,6403 | 3,7268 |
| 02.11.2017 | 3,7268 | 3,7268 | 3,6459 | 3,6674 |
| 05.11.2017 | 3,6944 | 3,7268 | 3,6513 | 3,7215 |
| 06.11.2017 | 3,7215 | 3,8349 | 3,6674 | 3,7107 |
| 07.11.2017 | 3,7107 | 3,7701 | 3,6622 | 3,7162 |
| 08.11.2017 | 3,6783 | 3,8512 | 3,6729 | 3,6999 |
| 09.11.2017 | 3,7053 | 3,7594 | 3,6729 | 3,7376 |
| 12.11.2017 | 3,7376 | 3,8349 | 3,6944 | 3,7322 |
| 13.11.2017 | 3,7322 | 3,7918 | 3,6134 | 3,7809 |
| 14.11.2017 | 3,7809 | 3,8349 | 3,7162 | 3,8078 |
| 15.11.2017 | 3,8078 | 3,8619 | 3,754 | 3,8349 |
| 16.11.2017 | 3,8349 | 3,8619 | 3,7863 | 3,8349 |
| 19.11.2017 | 3,8349 | 3,943 | 3,754 | 3,8349 |
| 20.11.2017 | 3,9159 | 3,9159 | 3,754 | 3,754 |
| 21.11.2017 | 3,754 | 3,7863 | 3,6837 | 3,7863 |
| 22.11.2017 | 3,7863 | 3,8349 | 3,6891 | 3,8349 |
| 23.11.2017 | 3,8349 | 3,8458 | 3,7485 | 3,8458 |
| 26.11.2017 | 3,8458 | 3,8889 | 3,7754 | 3,8783 |
| 27.11.2017 | 3,8729 | 3,9159 | 3,8025 | 3,8619 |
| 28.11.2017 | 3,8729 | 3,8835 | 3,7972 | 3,8565 |
| 29.11.2017 | 3,8458 | 3,97 | 3,8025 | 3,8619 |
| 30.11.2017 | 3,9159 | 3,9159 | 3,8512 | 3,8997 |
| 03.12.2017 | 3,9159 | 3,9861 | 3,8729 | 3,943 |
| 04.12.2017 | 3,9861 | 4,0186 | 3,9482 | 3,9861 |
| 05.12.2017 | 3,9916 | 4,105 | 3,9267 | 4,0077 |
| 06.12.2017 | 4,0186 | 4,051 | 3,97 | 4,051 |
| 07.12.2017 | 4,051 | 4,1321 | 4,0077 | 4,051 |
| 10.12.2017 | 4,051 | 4,1591 | 4,0241 | 4,0887 |
| 11.12.2017 | 4,0887 | 4,105 | 4,0563 | 4,0887 |
| 12.12.2017 | 4,0887 | 4,1536 | 4,051 | 4,0887 |
| 13.12.2017 | 4,0887 | 4,105 | 4,0563 | 4,0887 |
| 14.12.2017 | 4,0887 | 4,1481 | 4,0618 | 4,0887 |
| 17.12.2017 | 4,0887 | 4,1591 | 4,0671 | 4,0887 |
| 18.12.2017 | 4,0887 | 4,0995 | 4,0726 | 4,0726 |
| 19.12.2017 | 4,0726 | 4,2131 | 4,051 | 4,0887 |
| 20.12.2017 | 4,0942 | 4,1861 | 4,0618 | 4,0887 |
| 21.12.2017 | 4,0887 | 4,1428 | 4,0726 | 4,0887 |
| 24.12.2017 | 4,0887 | 4,0995 | 4,0726 | 4,0887 |
| 25.12.2017 | 4,0726 | 4,1536 | 4,0456 | 4,0887 |
| 26.12.2017 | 4,0618 | 4,4831 | 3,8942 | 4,1751 |
| 27.12.2017 | 4,1861 | 4,348 | 4,1213 | 4,2941 |
| 28.12.2017 | 4,2886 | 4,5911 | 4,0995 | 4,4561 |