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
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,0057
KAPANIŞ 4,0001
En Düşük
DÜŞÜK 3,2708
En Yüksek
YÜKSEK 5,107
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 4,4021 | 4,4453 | 4,2832 | 4,3642 |
| 02.01.2018 | 4,3859 | 4,429 | 4,105 | 4,105 |
| 03.01.2018 | 4,1103 | 4,1591 | 4,0887 | 4,0887 |
| 04.01.2018 | 4,1103 | 4,1913 | 3,9593 | 4,0077 |
| 07.01.2018 | 4,0241 | 4,0781 | 3,9807 | 4,0131 |
| 08.01.2018 | 4,0186 | 4,0726 | 4,0131 | 4,0402 |
| 09.01.2018 | 4,051 | 4,0942 | 4,0024 | 4,0618 |
| 10.01.2018 | 4,0671 | 4,1645 | 4,0348 | 4,1321 |
| 11.01.2018 | 4,1321 | 4,1321 | 4,0456 | 4,1321 |
| 14.01.2018 | 4,1321 | 4,1861 | 4,0834 | 4,1213 |
| 15.01.2018 | 4,1213 | 4,1321 | 4,0671 | 4,1266 |
| 16.01.2018 | 4,105 | 4,1645 | 4,0781 | 4,1158 |
| 17.01.2018 | 4,1374 | 4,1536 | 4,0671 | 4,1158 |
| 18.01.2018 | 4,0726 | 4,1103 | 4,0402 | 4,0671 |
| 21.01.2018 | 4,0671 | 4,0834 | 4,0186 | 4,0834 |
| 22.01.2018 | 4,0563 | 4,1428 | 4,0563 | 4,105 |
| 23.01.2018 | 4,1481 | 4,1481 | 4,0834 | 4,1481 |
| 24.01.2018 | 4,1481 | 4,1481 | 4,105 | 4,1481 |
| 25.01.2018 | 4,1481 | 4,1536 | 4,0887 | 4,1428 |
| 28.01.2018 | 4,1103 | 4,1428 | 4,051 | 4,051 |
| 29.01.2018 | 4,0618 | 4,0726 | 4,0024 | 4,0456 |
| 30.01.2018 | 4,0293 | 4,0402 | 3,9807 | 4,0186 |
| 31.01.2018 | 4,0186 | 4,0563 | 3,9646 | 4,0456 |
| 01.02.2018 | 4,0348 | 4,0726 | 3,9971 | 4,051 |
| 04.02.2018 | 4,0024 | 4,0348 | 3,9807 | 4,0077 |
| 05.02.2018 | 3,9482 | 3,9971 | 3,8078 | 3,9971 |
| 06.02.2018 | 3,9971 | 3,9971 | 3,943 | 3,9538 |
| 07.02.2018 | 3,9322 | 3,9861 | 3,8403 | 3,9861 |
| 08.02.2018 | 3,8997 | 3,97 | 3,8672 | 3,9159 |
| 11.02.2018 | 3,9159 | 3,943 | 3,8512 | 3,943 |
| 12.02.2018 | 3,9322 | 3,943 | 3,8512 | 3,943 |
| 13.02.2018 | 3,8942 | 3,943 | 3,8942 | 3,943 |
| 14.02.2018 | 3,9052 | 3,9807 | 3,9052 | 3,97 |
| 15.02.2018 | 3,97 | 3,9971 | 3,943 | 3,9971 |
| 18.02.2018 | 4,0077 | 4,0186 | 3,9861 | 3,9971 |
| 19.02.2018 | 3,9753 | 4,0077 | 3,943 | 4,0077 |
| 20.02.2018 | 3,9753 | 4,051 | 3,9753 | 4,0241 |
| 21.02.2018 | 4,0077 | 4,0241 | 3,8889 | 4,0241 |
| 22.02.2018 | 4,0241 | 4,051 | 3,9971 | 4,051 |
| 25.02.2018 | 4,051 | 4,1158 | 4,0186 | 4,1103 |
| 26.02.2018 | 4,1103 | 4,1103 | 4,0077 | 4,105 |
| 27.02.2018 | 4,0995 | 4,0995 | 4,0241 | 4,0402 |
| 28.02.2018 | 4,0348 | 4,051 | 3,97 | 3,9861 |
| 01.03.2018 | 3,97 | 3,9971 | 3,9593 | 3,9971 |
| 04.03.2018 | 4,0077 | 4,0077 | 3,943 | 3,943 |
| 05.03.2018 | 3,943 | 3,9593 | 3,9322 | 3,9322 |
| 06.03.2018 | 3,9322 | 3,9482 | 3,9159 | 3,9322 |
| 07.03.2018 | 3,9213 | 3,97 | 3,9213 | 3,9267 |
| 08.03.2018 | 3,9482 | 3,9482 | 3,9267 | 3,943 |
| 11.03.2018 | 3,943 | 3,943 | 3,8835 | 3,9267 |
| 12.03.2018 | 3,9213 | 3,943 | 3,8783 | 3,943 |
| 13.03.2018 | 3,943 | 3,943 | 3,8729 | 3,8729 |
| 14.03.2018 | 3,8729 | 3,8835 | 3,8565 | 3,8835 |
| 15.03.2018 | 3,8889 | 3,9267 | 3,8349 | 3,9267 |
| 18.03.2018 | 3,9267 | 3,9267 | 3,8512 | 3,8619 |
| 19.03.2018 | 3,8729 | 3,9052 | 3,8729 | 3,8889 |
| 20.03.2018 | 3,9052 | 3,9593 | 3,9052 | 3,9376 |
| 21.03.2018 | 3,943 | 4,0131 | 3,9322 | 3,9753 |
| 22.03.2018 | 3,9861 | 4,051 | 3,9646 | 4,051 |
| 25.03.2018 | 4,0563 | 4,1103 | 4,0563 | 4,0887 |
| 26.03.2018 | 4,0942 | 4,1321 | 4,0618 | 4,0671 |
| 27.03.2018 | 4,2177 | 4,2177 | 4,1085 | 4,1889 |
| 28.03.2018 | 4,2347 | 4,2922 | 4,143 | 4,2749 |
| 29.03.2018 | 4,2807 | 4,2979 | 4,2177 | 4,2749 |
| 01.04.2018 | 4,2692 | 4,8143 | 4,2347 | 4,3324 |
| 02.04.2018 | 4,3324 | 4,5446 | 4,252 | 4,3324 |
| 03.04.2018 | 4,3554 | 4,4815 | 4,3496 | 4,3668 |
| 04.04.2018 | 4,4356 | 4,4356 | 4,3668 | 4,4299 |
| 05.04.2018 | 4,4299 | 4,4586 | 4,3379 | 4,4184 |
| 08.04.2018 | 4,4184 | 4,5045 | 4,4012 | 4,4012 |
| 09.04.2018 | 4,4012 | 4,4702 | 4,1947 | 4,4184 |
| 10.04.2018 | 4,3897 | 4,4702 | 4,361 | 4,4184 |
| 11.04.2018 | 4,4184 | 4,4757 | 4,4184 | 4,4356 |
| 12.04.2018 | 4,4702 | 4,4702 | 4,4184 | 4,4184 |
| 15.04.2018 | 4,4184 | 4,4702 | 4,3897 | 4,4702 |
| 16.04.2018 | 4,4702 | 4,4757 | 4,447 | 4,4757 |
| 17.04.2018 | 4,4702 | 4,4702 | 4,3897 | 4,447 |
| 18.04.2018 | 4,447 | 4,5045 | 4,3438 | 4,4356 |
| 19.04.2018 | 4,4356 | 4,4757 | 4,3956 | 4,4757 |
| 23.04.2018 | 4,4757 | 4,4815 | 4,4127 | 4,447 |
| 24.04.2018 | 4,4356 | 4,447 | 4,361 | 4,447 |
| 25.04.2018 | 4,4757 | 4,4757 | 4,4127 | 4,4184 |
| 26.04.2018 | 4,4184 | 4,447 | 4,3554 | 4,447 |
| 29.04.2018 | 4,447 | 4,447 | 4,3839 | 4,447 |
| 01.05.2018 | 4,4356 | 4,4528 | 4,4069 | 4,447 |
| 02.05.2018 | 4,447 | 4,447 | 4,4069 | 4,4184 |
| 03.05.2018 | 4,4184 | 4,4528 | 4,3094 | 4,4184 |
| 06.05.2018 | 4,4184 | 4,447 | 4,3897 | 4,3956 |
| 07.05.2018 | 4,3956 | 4,447 | 4,3151 | 4,3897 |
| 08.05.2018 | 4,3897 | 4,4414 | 4,3208 | 4,361 |
| 09.05.2018 | 4,361 | 4,447 | 3,9707 | 4,447 |
| 10.05.2018 | 4,4586 | 4,4586 | 4,3956 | 4,3956 |
| 13.05.2018 | 4,3897 | 4,447 | 4,3324 | 4,4184 |
| 14.05.2018 | 4,4414 | 4,4757 | 4,3724 | 4,4757 |
| 15.05.2018 | 4,5045 | 4,5333 | 4,4184 | 4,4299 |
| 16.05.2018 | 4,4242 | 4,447 | 4,4242 | 4,4356 |
| 17.05.2018 | 4,4356 | 4,4528 | 4,3956 | 4,4184 |
| 20.05.2018 | 4,4184 | 4,447 | 4,3956 | 4,4184 |
| 21.05.2018 | 4,4414 | 4,5045 | 4,4069 | 4,4299 |
| 22.05.2018 | 4,4184 | 4,4528 | 4,3379 | 4,4184 |
| 23.05.2018 | 4,4184 | 4,6078 | 4,4069 | 4,5389 |
| 24.05.2018 | 4,5389 | 4,6134 | 4,4644 | 4,5906 |
| 27.05.2018 | 4,5333 | 4,6078 | 4,5161 | 4,5906 |
| 28.05.2018 | 4,5906 | 4,6365 | 4,4873 | 4,5906 |
| 29.05.2018 | 4,5906 | 4,5906 | 4,5333 | 4,5389 |
| 30.05.2018 | 4,5791 | 4,6766 | 4,5274 | 4,6766 |
| 31.05.2018 | 4,6996 | 4,6996 | 4,5161 | 4,6881 |
| 03.06.2018 | 4,711 | 4,711 | 4,6193 | 4,6422 |
| 04.06.2018 | 4,6422 | 4,6996 | 4,6307 | 4,6537 |
| 05.06.2018 | 4,6537 | 4,6537 | 4,5446 | 4,5446 |
| 06.06.2018 | 4,5446 | 4,6479 | 4,4815 | 4,4815 |
| 07.06.2018 | 4,493 | 4,493 | 4,3151 | 4,4757 |
| 10.06.2018 | 4,4299 | 4,4815 | 4,3783 | 4,4299 |
| 11.06.2018 | 4,4299 | 4,4528 | 4,3783 | 4,4184 |
| 12.06.2018 | 4,3379 | 4,4184 | 4,3379 | 4,4184 |
| 13.06.2018 | 4,4184 | 4,7569 | 4,3668 | 4,6881 |
| 17.06.2018 | 4,6881 | 4,7052 | 4,5389 | 4,6479 |
| 18.06.2018 | 4,6479 | 4,6881 | 4,5847 | 4,5847 |
| 19.06.2018 | 4,5906 | 4,6766 | 4,5906 | 4,6537 |
| 20.06.2018 | 4,6537 | 4,6766 | 4,5791 | 4,6766 |
| 21.06.2018 | 4,6766 | 5,107 | 4,6537 | 4,8775 |
| 24.06.2018 | 4,935 | 5,107 | 4,7685 | 4,7914 |
| 25.06.2018 | 4,8431 | 4,9808 | 4,8431 | 4,952 |
| 26.06.2018 | 4,9808 | 5,0898 | 4,9405 | 4,9692 |
| 27.06.2018 | 4,9578 | 5,021 | 4,8889 | 4,9062 |
| 28.06.2018 | 4,935 | 4,9692 | 4,8775 | 4,952 |
| 01.07.2018 | 4,9405 | 4,9405 | 4,8718 | 4,9405 |
| 02.07.2018 | 4,935 | 4,935 | 4,8832 | 4,935 |
| 03.07.2018 | 4,9062 | 4,9062 | 4,82 | 4,9062 |
| 04.07.2018 | 4,8258 | 4,935 | 4,8258 | 4,8373 |
| 05.07.2018 | 4,8373 | 4,8431 | 4,7225 | 4,7685 |
| 08.07.2018 | 4,7627 | 4,7627 | 4,6479 | 4,671 |
| 09.07.2018 | 4,602 | 4,6134 | 4,0281 | 4,1603 |
| 10.07.2018 | 4,183 | 4,1889 | 3,9536 | 4,011 |
| 11.07.2018 | 4,0053 | 4,0053 | 3,6783 | 3,7988 |
| 12.07.2018 | 3,8274 | 4,011 | 3,7873 | 3,8216 |
| 15.07.2018 | 3,833 | 3,9306 | 3,7988 | 3,8216 |
| 16.07.2018 | 3,8389 | 3,9134 | 3,7873 | 3,8675 |
| 17.07.2018 | 3,9021 | 4,057 | 3,8733 | 3,9651 |
| 18.07.2018 | 4,0167 | 4,1487 | 3,9939 | 4,0626 |
| 19.07.2018 | 4,0798 | 4,0856 | 3,9594 | 3,9594 |
| 22.07.2018 | 3,9651 | 3,9939 | 3,9192 | 3,9192 |
| 23.07.2018 | 3,9249 | 3,948 | 3,8101 | 3,8906 |
| 24.07.2018 | 3,8848 | 3,8962 | 3,8675 | 3,879 |
| 25.07.2018 | 3,8906 | 3,8906 | 3,8446 | 3,8446 |
| 26.07.2018 | 3,8617 | 3,8617 | 3,7873 | 3,8101 |
| 29.07.2018 | 3,8101 | 3,833 | 3,7299 | 3,7699 |
| 30.07.2018 | 3,7699 | 3,7988 | 3,7414 | 3,7414 |
| 31.07.2018 | 3,7584 | 3,8101 | 3,7584 | 3,7584 |
| 01.08.2018 | 3,7584 | 3,7584 | 3,6954 | 3,7355 |
| 02.08.2018 | 3,7299 | 3,7642 | 3,6552 | 3,6609 |
| 05.08.2018 | 3,6667 | 3,6896 | 3,5922 | 3,6208 |
| 06.08.2018 | 3,6266 | 3,6266 | 3,5807 | 3,6151 |
| 07.08.2018 | 3,6151 | 3,6151 | 3,4775 | 3,5405 |
| 08.08.2018 | 3,5405 | 3,5864 | 3,5003 | 3,5864 |
| 09.08.2018 | 3,5291 | 3,8504 | 3,4775 | 3,7642 |
| 12.08.2018 | 3,7699 | 4,1315 | 3,5576 | 4,1143 |
| 13.08.2018 | 4,1143 | 4,3897 | 3,7814 | 4,1544 |
| 14.08.2018 | 4,2119 | 4,3094 | 4,0397 | 4,0397 |
| 15.08.2018 | 4,074 | 4,2979 | 3,9823 | 4,252 |
| 16.08.2018 | 4,252 | 4,4299 | 4,0798 | 4,4299 |
| 19.08.2018 | 4,4299 | 4,4299 | 4,3094 | 4,4184 |
| 26.08.2018 | 4,4184 | 4,4702 | 4,4184 | 4,447 |
| 27.08.2018 | 4,4528 | 4,4702 | 4,229 | 4,361 |
| 28.08.2018 | 4,361 | 4,3897 | 4,2635 | 4,2864 |
| 30.08.2018 | 4,2749 | 4,3783 | 4,2462 | 4,2462 |
| 02.09.2018 | 4,2979 | 4,361 | 4,1947 | 4,2177 |
| 03.09.2018 | 4,2177 | 4,2233 | 4,1028 | 4,1028 |
| 04.09.2018 | 4,1028 | 4,1544 | 3,988 | 4,0626 |
| 05.09.2018 | 4,0626 | 4,2119 | 4,0167 | 4,1603 |
| 06.09.2018 | 4,1603 | 4,2177 | 4,1085 | 4,1947 |
| 09.09.2018 | 4,1947 | 4,2177 | 4,057 | 4,057 |
| 10.09.2018 | 4,0454 | 4,0454 | 3,9134 | 3,9134 |
| 11.09.2018 | 3,9192 | 3,9594 | 3,793 | 3,8044 |
| 12.09.2018 | 3,8274 | 3,9249 | 3,6896 | 3,8446 |
| 13.09.2018 | 3,8962 | 3,8962 | 3,7642 | 3,7642 |
| 16.09.2018 | 3,7584 | 3,9021 | 3,7528 | 3,8962 |
| 17.09.2018 | 3,9077 | 3,9306 | 3,8504 | 3,9249 |
| 18.09.2018 | 3,9823 | 4,0626 | 3,9021 | 3,948 |
| 19.09.2018 | 3,9939 | 3,9995 | 3,833 | 3,8446 |
| 20.09.2018 | 3,8733 | 3,8733 | 3,7699 | 3,7699 |
| 23.09.2018 | 3,7758 | 3,8446 | 3,7699 | 3,7988 |
| 24.09.2018 | 3,833 | 3,833 | 3,7814 | 3,8044 |
| 25.09.2018 | 3,8044 | 3,8274 | 3,6552 | 3,7758 |
| 26.09.2018 | 3,7584 | 3,7988 | 3,7355 | 3,7584 |
| 27.09.2018 | 3,7584 | 3,7758 | 3,7184 | 3,7299 |
| 30.09.2018 | 3,7299 | 3,7814 | 3,7299 | 3,7528 |
| 01.10.2018 | 3,7642 | 3,7873 | 3,7299 | 3,7873 |
| 02.10.2018 | 3,7873 | 3,879 | 3,7642 | 3,8446 |
| 03.10.2018 | 3,8446 | 3,8446 | 3,6495 | 3,7184 |
| 04.10.2018 | 3,7184 | 3,7184 | 3,5864 | 3,6151 |
| 07.10.2018 | 3,6151 | 3,6266 | 3,5576 | 3,5977 |
| 08.10.2018 | 3,6151 | 3,6552 | 3,5405 | 3,6151 |
| 09.10.2018 | 3,6151 | 3,6437 | 3,575 | 3,6151 |
| 10.10.2018 | 3,575 | 3,5807 | 3,5347 | 3,5405 |
| 11.10.2018 | 3,5576 | 3,5864 | 3,5291 | 3,5462 |
| 14.10.2018 | 3,5807 | 3,5807 | 3,5291 | 3,5519 |
| 15.10.2018 | 3,5635 | 3,5807 | 3,5059 | 3,5117 |
| 16.10.2018 | 3,5405 | 3,6266 | 3,5291 | 3,5691 |
| 17.10.2018 | 3,5807 | 3,6093 | 3,5405 | 3,5519 |
| 18.10.2018 | 3,4199 | 3,5922 | 3,4199 | 3,5291 |
| 21.10.2018 | 3,46 | 3,5291 | 3,46 | 3,4831 |
| 22.10.2018 | 3,4831 | 3,4945 | 3,3856 | 3,4659 |
| 23.10.2018 | 3,4659 | 3,5635 | 3,4199 | 3,4428 |
| 24.10.2018 | 3,4199 | 3,4428 | 3,3969 | 3,4372 |
| 25.10.2018 | 3,4659 | 3,4775 | 3,3969 | 3,4028 |
| 29.10.2018 | 3,4028 | 3,4372 | 3,3625 | 3,3741 |
| 30.10.2018 | 3,3799 | 3,4142 | 3,3395 | 3,3625 |
| 31.10.2018 | 3,3625 | 3,3856 | 3,3453 | 3,3625 |
| 01.11.2018 | 3,3912 | 3,4315 | 3,3282 | 3,4142 |
| 04.11.2018 | 3,3568 | 3,4142 | 3,3339 | 3,3395 |
| 05.11.2018 | 3,351 | 3,3568 | 3,3282 | 3,3395 |
| 06.11.2018 | 3,3395 | 3,3625 | 3,3282 | 3,3453 |
| 07.11.2018 | 3,3625 | 3,3741 | 3,3282 | 3,3453 |
| 08.11.2018 | 3,3453 | 3,3568 | 3,3052 | 3,3568 |
| 11.11.2018 | 3,3625 | 3,3741 | 3,3224 | 3,3224 |
| 12.11.2018 | 3,3224 | 3,3282 | 3,2994 | 3,3167 |
| 13.11.2018 | 3,3167 | 3,351 | 3,2994 | 3,3282 |
| 14.11.2018 | 3,3282 | 3,3683 | 3,3224 | 3,351 |
| 15.11.2018 | 3,3683 | 3,3683 | 3,3224 | 3,3282 |
| 18.11.2018 | 3,3683 | 3,4199 | 3,311 | 3,351 |
| 19.11.2018 | 3,3625 | 3,5405 | 3,3282 | 3,3282 |
| 20.11.2018 | 3,3282 | 3,3568 | 3,3052 | 3,3568 |
| 21.11.2018 | 3,3568 | 3,3568 | 3,311 | 3,3453 |
| 22.11.2018 | 3,3167 | 3,3453 | 3,2994 | 3,3167 |
| 25.11.2018 | 3,3167 | 3,3453 | 3,3052 | 3,3224 |
| 26.11.2018 | 3,3224 | 3,4142 | 3,3224 | 3,351 |
| 27.11.2018 | 3,3625 | 3,5691 | 3,3625 | 3,4315 |
| 28.11.2018 | 3,4315 | 3,4945 | 3,3856 | 3,3856 |
| 29.11.2018 | 3,4085 | 3,5405 | 3,3741 | 3,5405 |
| 02.12.2018 | 3,5405 | 3,6437 | 3,5176 | 3,5405 |
| 03.12.2018 | 3,5405 | 3,6382 | 3,5291 | 3,5807 |
| 04.12.2018 | 3,5807 | 3,5922 | 3,4659 | 3,575 |
| 05.12.2018 | 3,5691 | 3,5691 | 3,4717 | 3,5232 |
| 06.12.2018 | 3,5462 | 3,5519 | 3,4889 | 3,4945 |
| 09.12.2018 | 3,4945 | 3,4945 | 3,4659 | 3,4775 |
| 10.12.2018 | 3,4775 | 3,4775 | 3,4142 | 3,4258 |
| 11.12.2018 | 3,4142 | 3,46 | 3,2766 | 3,3625 |
| 12.12.2018 | 3,3282 | 3,5807 | 3,3167 | 3,4142 |
| 13.12.2018 | 3,4315 | 3,4545 | 3,3568 | 3,4085 |
| 16.12.2018 | 3,4085 | 3,4199 | 3,2994 | 3,351 |
| 17.12.2018 | 3,351 | 3,3683 | 3,3339 | 3,3568 |
| 18.12.2018 | 3,3568 | 3,3799 | 3,311 | 3,3568 |
| 19.12.2018 | 3,351 | 3,3568 | 3,311 | 3,3282 |
| 20.12.2018 | 3,3282 | 3,4315 | 3,2994 | 3,3224 |
| 23.12.2018 | 3,3339 | 3,351 | 3,311 | 3,311 |
| 24.12.2018 | 3,3282 | 3,3799 | 3,2708 | 3,3568 |
| 25.12.2018 | 3,3568 | 3,3568 | 3,3224 | 3,3453 |
| 26.12.2018 | 3,3568 | 3,3568 | 3,3167 | 3,3568 |
| 27.12.2018 | 3,351 | 3,4142 | 3,3224 | 3,3568 |
| 30.12.2018 | 3,351 | 3,4831 | 3,3282 | 3,4486 |