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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,2917
KAPANIŞ 3,2935
En Düşük
DÜŞÜK 2,8464
En Yüksek
YÜKSEK 4,4634
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 3,4372 | 3,4372 | 3,2708 | 3,3224 |
| 02.01.2019 | 3,3052 | 3,3568 | 3,2822 | 3,3052 |
| 03.01.2019 | 3,3052 | 3,3339 | 3,3052 | 3,3282 |
| 06.01.2019 | 3,3282 | 3,351 | 3,3052 | 3,3224 |
| 07.01.2019 | 3,3282 | 3,3568 | 3,2994 | 3,3568 |
| 08.01.2019 | 3,351 | 3,351 | 3,2994 | 3,3453 |
| 09.01.2019 | 3,3282 | 3,3339 | 3,2822 | 3,2822 |
| 10.01.2019 | 3,2879 | 3,3167 | 3,2766 | 3,2822 |
| 13.01.2019 | 3,2879 | 3,2936 | 3,2651 | 3,2936 |
| 14.01.2019 | 3,3282 | 3,3683 | 3,2994 | 3,3395 |
| 15.01.2019 | 3,3395 | 3,3568 | 3,2994 | 3,3282 |
| 16.01.2019 | 3,3282 | 3,3568 | 3,3282 | 3,3395 |
| 17.01.2019 | 3,3395 | 3,3741 | 3,3224 | 3,3625 |
| 20.01.2019 | 3,3568 | 3,3856 | 3,3453 | 3,3568 |
| 21.01.2019 | 3,3568 | 3,3683 | 3,2936 | 3,3568 |
| 22.01.2019 | 3,3568 | 3,3568 | 3,3339 | 3,3453 |
| 23.01.2019 | 3,3453 | 3,3568 | 3,3339 | 3,3568 |
| 24.01.2019 | 3,351 | 3,3568 | 3,3339 | 3,351 |
| 27.01.2019 | 3,3568 | 3,4085 | 3,3395 | 3,3625 |
| 28.01.2019 | 3,3625 | 3,3912 | 3,3339 | 3,3568 |
| 29.01.2019 | 3,3568 | 3,3741 | 3,2936 | 3,3167 |
| 30.01.2019 | 3,3395 | 3,3625 | 3,3167 | 3,3339 |
| 31.01.2019 | 3,3282 | 3,351 | 3,2936 | 3,3167 |
| 03.02.2019 | 3,3683 | 3,5291 | 3,3683 | 3,4889 |
| 04.02.2019 | 3,5059 | 3,6609 | 3,5003 | 3,5059 |
| 05.02.2019 | 3,5176 | 3,5462 | 3,4199 | 3,4775 |
| 06.02.2019 | 3,4775 | 3,4889 | 3,3969 | 3,4142 |
| 07.02.2019 | 3,3856 | 3,3856 | 3,3395 | 3,3625 |
| 10.02.2019 | 3,3625 | 3,4315 | 3,3625 | 3,4028 |
| 11.02.2019 | 3,4372 | 3,5117 | 3,3969 | 3,4085 |
| 12.02.2019 | 3,4199 | 3,4372 | 3,3453 | 3,3799 |
| 13.02.2019 | 3,3799 | 3,4315 | 3,3282 | 3,3683 |
| 14.02.2019 | 3,3856 | 3,4085 | 3,3568 | 3,3856 |
| 17.02.2019 | 3,3856 | 3,3856 | 3,3625 | 3,3683 |
| 18.02.2019 | 3,3625 | 3,4428 | 3,3568 | 3,3856 |
| 19.02.2019 | 3,3856 | 3,3969 | 3,3683 | 3,3799 |
| 20.02.2019 | 3,3741 | 3,4717 | 3,3741 | 3,4428 |
| 21.02.2019 | 3,4545 | 3,4545 | 3,4258 | 3,4545 |
| 24.02.2019 | 3,4545 | 3,4889 | 3,4199 | 3,4315 |
| 25.02.2019 | 3,4372 | 3,4372 | 3,351 | 3,3568 |
| 26.02.2019 | 3,3741 | 3,4142 | 3,3282 | 3,3339 |
| 27.02.2019 | 3,3339 | 3,3799 | 3,3167 | 3,3339 |
| 28.02.2019 | 3,3453 | 3,3568 | 3,2822 | 3,2822 |
| 03.03.2019 | 3,2994 | 3,311 | 3,2651 | 3,2936 |
| 04.03.2019 | 3,2936 | 3,2994 | 3,2536 | 3,2766 |
| 05.03.2019 | 3,2936 | 3,2936 | 3,2651 | 3,2708 |
| 06.03.2019 | 3,2708 | 3,3167 | 3,2708 | 3,3052 |
| 07.03.2019 | 3,2994 | 3,2994 | 3,2708 | 3,2766 |
| 10.03.2019 | 3,2766 | 3,3856 | 3,2651 | 3,2766 |
| 11.03.2019 | 3,2994 | 3,3052 | 3,2651 | 3,3052 |
| 12.03.2019 | 3,2994 | 3,3339 | 3,2708 | 3,3282 |
| 13.03.2019 | 3,3282 | 3,3453 | 3,2593 | 3,2994 |
| 14.03.2019 | 3,3052 | 3,311 | 3,2822 | 3,2994 |
| 17.03.2019 | 3,311 | 3,3339 | 3,3052 | 3,3282 |
| 18.03.2019 | 3,3339 | 3,351 | 3,3052 | 3,3282 |
| 19.03.2019 | 3,3224 | 3,3339 | 3,2994 | 3,3052 |
| 20.03.2019 | 3,3224 | 3,3741 | 3,3167 | 3,3282 |
| 21.03.2019 | 3,3395 | 3,3625 | 3,2822 | 3,3052 |
| 24.03.2019 | 3,3491 | 3,3491 | 3,2763 | 3,3005 |
| 25.03.2019 | 3,3307 | 3,3611 | 3,2581 | 3,2702 |
| 26.03.2019 | 3,2702 | 3,3005 | 3,1492 | 3,2278 |
| 27.03.2019 | 3,2278 | 3,3913 | 3,1673 | 3,2823 |
| 28.03.2019 | 3,2823 | 3,3611 | 3,2339 | 3,3429 |
| 31.03.2019 | 3,3307 | 3,3429 | 3,2945 | 3,3127 |
| 01.04.2019 | 3,3127 | 3,3307 | 3,3005 | 3,3067 |
| 02.04.2019 | 3,3307 | 3,337 | 3,3005 | 3,3127 |
| 03.04.2019 | 3,3127 | 3,3248 | 3,2702 | 3,3248 |
| 04.04.2019 | 3,3248 | 3,6337 | 3,2945 | 3,3307 |
| 07.04.2019 | 3,3491 | 3,3974 | 3,2763 | 3,3067 |
| 08.04.2019 | 3,3067 | 3,3913 | 3,2945 | 3,3307 |
| 09.04.2019 | 3,3307 | 3,4095 | 3,2945 | 3,3186 |
| 10.04.2019 | 3,337 | 3,3611 | 3,3067 | 3,3127 |
| 11.04.2019 | 3,3005 | 3,3248 | 3,2581 | 3,3067 |
| 14.04.2019 | 3,2763 | 3,3491 | 3,2763 | 3,3005 |
| 15.04.2019 | 3,3005 | 3,337 | 3,3005 | 3,3307 |
| 16.04.2019 | 3,3307 | 3,337 | 3,3127 | 3,3307 |
| 17.04.2019 | 3,3429 | 3,3429 | 3,2763 | 3,3186 |
| 18.04.2019 | 3,3186 | 3,3307 | 3,3127 | 3,3248 |
| 21.04.2019 | 3,3248 | 3,3248 | 3,2763 | 3,2945 |
| 23.04.2019 | 3,3005 | 3,3067 | 3,2217 | 3,3005 |
| 24.04.2019 | 3,2945 | 3,3005 | 3,2217 | 3,3005 |
| 25.04.2019 | 3,2581 | 3,2884 | 3,24 | 3,2884 |
| 28.04.2019 | 3,2702 | 3,2945 | 3,24 | 3,2884 |
| 29.04.2019 | 3,2884 | 3,3127 | 3,2581 | 3,3127 |
| 01.05.2019 | 3,3127 | 3,3186 | 3,2459 | 3,2521 |
| 02.05.2019 | 3,2521 | 3,2581 | 3,2217 | 3,2581 |
| 05.05.2019 | 3,24 | 3,2459 | 3,1431 | 3,2459 |
| 06.05.2019 | 3,1492 | 3,2945 | 3,1492 | 3,2945 |
| 07.05.2019 | 3,2945 | 3,2945 | 3,2157 | 3,2641 |
| 08.05.2019 | 3,24 | 3,2702 | 3,1976 | 3,2702 |
| 09.05.2019 | 3,2884 | 3,2884 | 3,2217 | 3,2217 |
| 12.05.2019 | 3,2217 | 3,2217 | 3,1915 | 3,2217 |
| 13.05.2019 | 3,2037 | 3,2097 | 3,1612 | 3,1976 |
| 14.05.2019 | 3,1976 | 3,1976 | 3,1068 | 3,1492 |
| 15.05.2019 | 3,1492 | 3,1673 | 3,1309 | 3,1492 |
| 16.05.2019 | 3,1189 | 3,1431 | 3,0583 | 3,1189 |
| 19.05.2019 | 3,0946 | 3,1007 | 3,0583 | 3,0583 |
| 20.05.2019 | 3,0644 | 3,0886 | 3,022 | 3,0462 |
| 21.05.2019 | 3,0341 | 3,0583 | 2,9796 | 3,0402 |
| 22.05.2019 | 3,0402 | 3,0402 | 2,9675 | 2,9977 |
| 23.05.2019 | 2,9917 | 3,0099 | 2,9796 | 2,9977 |
| 26.05.2019 | 2,9977 | 3,0099 | 2,9372 | 2,9796 |
| 27.05.2019 | 2,9796 | 3,0281 | 2,931 | 2,931 |
| 28.05.2019 | 2,9372 | 3,1128 | 2,931 | 3,0886 |
| 29.05.2019 | 3,0886 | 3,1492 | 3,0644 | 3,1007 |
| 30.05.2019 | 3,0886 | 3,1128 | 3,0765 | 3,1128 |
| 02.06.2019 | 3,1128 | 3,1128 | 3,0583 | 3,0583 |
| 06.06.2019 | 3,0583 | 3,0886 | 3,0281 | 3,0765 |
| 09.06.2019 | 3,0703 | 3,0886 | 3,0522 | 3,0886 |
| 10.06.2019 | 3,0886 | 3,1309 | 3,0765 | 3,0886 |
| 11.06.2019 | 3,0946 | 3,0946 | 3,0583 | 3,0703 |
| 12.06.2019 | 3,0522 | 3,0886 | 3,0522 | 3,0765 |
| 13.06.2019 | 3,0765 | 3,0946 | 3,0038 | 3,0341 |
| 16.06.2019 | 3,022 | 3,0765 | 3,022 | 3,0644 |
| 17.06.2019 | 3,0644 | 3,0886 | 3,0402 | 3,0583 |
| 18.06.2019 | 3,0583 | 3,0703 | 3,0402 | 3,0462 |
| 19.06.2019 | 3,0462 | 3,0765 | 3,0402 | 3,0644 |
| 20.06.2019 | 3,0583 | 3,0583 | 3,0281 | 3,0583 |
| 23.06.2019 | 3,0583 | 3,0886 | 3,0583 | 3,0765 |
| 24.06.2019 | 3,0765 | 3,0825 | 3,0462 | 3,0522 |
| 25.06.2019 | 3,0462 | 3,0583 | 3,0281 | 3,0583 |
| 26.06.2019 | 3,0583 | 3,0644 | 3,0402 | 3,0462 |
| 27.06.2019 | 3,0462 | 3,0583 | 3,0281 | 3,0462 |
| 30.06.2019 | 3,0462 | 3,0522 | 2,9917 | 2,9977 |
| 01.07.2019 | 2,9977 | 3,0038 | 2,9372 | 2,9613 |
| 02.07.2019 | 2,9613 | 2,9977 | 2,9372 | 2,9554 |
| 03.07.2019 | 2,9613 | 2,9675 | 2,931 | 2,9554 |
| 04.07.2019 | 2,9613 | 2,9856 | 2,9372 | 2,9372 |
| 07.07.2019 | 2,9372 | 2,9675 | 2,919 | 2,9675 |
| 08.07.2019 | 2,9796 | 2,9856 | 2,8887 | 2,9008 |
| 09.07.2019 | 2,9129 | 2,925 | 2,8464 | 2,925 |
| 10.07.2019 | 2,9008 | 2,9613 | 2,9008 | 2,9372 |
| 11.07.2019 | 2,919 | 2,9372 | 2,8524 | 2,9069 |
| 15.07.2019 | 2,9069 | 2,9372 | 2,8766 | 2,9372 |
| 16.07.2019 | 2,931 | 3,137 | 2,9008 | 3,0159 |
| 17.07.2019 | 3,0099 | 3,0462 | 2,9736 | 3,0462 |
| 18.07.2019 | 3,0402 | 3,0402 | 3,0038 | 3,0159 |
| 21.07.2019 | 3,0281 | 3,2097 | 2,9977 | 3,1189 |
| 22.07.2019 | 3,1189 | 3,1189 | 3,0462 | 3,0522 |
| 23.07.2019 | 3,0583 | 3,0703 | 3,0099 | 3,0522 |
| 24.07.2019 | 3,0522 | 3,0644 | 3,0099 | 3,0281 |
| 25.07.2019 | 3,0281 | 3,0522 | 3,0281 | 3,0281 |
| 28.07.2019 | 3,0281 | 3,0583 | 3,0281 | 3,0341 |
| 29.07.2019 | 3,0341 | 3,0946 | 3,0281 | 3,0402 |
| 30.07.2019 | 3,0522 | 3,0703 | 3,0159 | 3,0522 |
| 31.07.2019 | 3,022 | 3,0281 | 2,9796 | 2,9977 |
| 01.08.2019 | 2,9675 | 3,0099 | 2,9493 | 3,0099 |
| 04.08.2019 | 2,9977 | 3,0281 | 2,9856 | 3,0281 |
| 05.08.2019 | 3,0281 | 3,0341 | 2,9977 | 2,9977 |
| 06.08.2019 | 3,0159 | 3,0159 | 2,9613 | 3,0099 |
| 07.08.2019 | 3,0099 | 3,022 | 2,9613 | 2,9977 |
| 08.08.2019 | 2,9977 | 3,0099 | 2,9675 | 2,9977 |
| 14.08.2019 | 2,9796 | 2,9917 | 2,9129 | 2,9917 |
| 15.08.2019 | 2,9736 | 3,0099 | 2,9554 | 2,9917 |
| 18.08.2019 | 2,9917 | 3,022 | 2,9675 | 2,9796 |
| 19.08.2019 | 2,9736 | 2,9977 | 2,9675 | 2,9796 |
| 20.08.2019 | 2,9856 | 3,0099 | 2,9736 | 2,9977 |
| 21.08.2019 | 2,9977 | 3,0099 | 2,9675 | 2,9977 |
| 22.08.2019 | 2,9977 | 3,0099 | 2,9736 | 3,0099 |
| 25.08.2019 | 2,9977 | 2,9977 | 2,9675 | 2,9856 |
| 26.08.2019 | 2,9856 | 3,0159 | 2,9736 | 2,9796 |
| 27.08.2019 | 2,9796 | 3,0038 | 2,9554 | 2,9796 |
| 28.08.2019 | 2,9796 | 2,9977 | 2,9675 | 2,9796 |
| 01.09.2019 | 2,9796 | 3,0038 | 2,9796 | 2,9977 |
| 02.09.2019 | 2,9977 | 3,0522 | 2,9917 | 3,0099 |
| 03.09.2019 | 3,022 | 3,0765 | 3,022 | 3,0462 |
| 04.09.2019 | 3,0522 | 3,0886 | 3,0402 | 3,0402 |
| 05.09.2019 | 3,0402 | 3,0462 | 3,0159 | 3,022 |
| 08.09.2019 | 3,0281 | 3,0886 | 3,0281 | 3,0825 |
| 09.09.2019 | 3,0703 | 3,1189 | 3,0703 | 3,0946 |
| 10.09.2019 | 3,1007 | 3,1189 | 3,0703 | 3,1007 |
| 11.09.2019 | 3,1007 | 3,1128 | 3,0946 | 3,1068 |
| 12.09.2019 | 3,0886 | 3,2037 | 3,0886 | 3,1249 |
| 15.09.2019 | 3,1249 | 3,1492 | 3,0946 | 3,1189 |
| 16.09.2019 | 3,1128 | 3,137 | 2,8524 | 3,0886 |
| 17.09.2019 | 3,1189 | 3,1189 | 3,0402 | 3,0946 |
| 18.09.2019 | 3,1007 | 3,1068 | 3,0522 | 3,0765 |
| 19.09.2019 | 3,0765 | 3,0825 | 3,0462 | 3,0825 |
| 22.09.2019 | 3,0946 | 3,1068 | 3,0825 | 3,0946 |
| 23.09.2019 | 3,1189 | 3,1431 | 3,0946 | 3,1431 |
| 24.09.2019 | 3,1492 | 3,1492 | 3,0825 | 3,1249 |
| 25.09.2019 | 3,1128 | 3,137 | 3,0886 | 3,0886 |
| 26.09.2019 | 3,0886 | 3,1855 | 3,0886 | 3,1855 |
| 29.09.2019 | 3,1794 | 3,2037 | 3,1492 | 3,1915 |
| 30.09.2019 | 3,1976 | 3,2459 | 3,137 | 3,1915 |
| 01.10.2019 | 3,1915 | 3,1915 | 3,1552 | 3,1915 |
| 02.10.2019 | 3,1915 | 3,1915 | 3,1309 | 3,1915 |
| 03.10.2019 | 3,1855 | 3,2157 | 3,1552 | 3,1915 |
| 06.10.2019 | 3,1915 | 3,2037 | 3,1612 | 3,1915 |
| 07.10.2019 | 3,1309 | 3,4339 | 3,0341 | 3,1673 |
| 08.10.2019 | 3,1492 | 3,2217 | 3,1128 | 3,1734 |
| 09.10.2019 | 3,1068 | 3,1673 | 3,1007 | 3,1673 |
| 10.10.2019 | 3,1673 | 3,2037 | 3,137 | 3,1734 |
| 13.10.2019 | 3,1492 | 3,1673 | 3,1128 | 3,1189 |
| 14.10.2019 | 3,1249 | 3,1492 | 3,1128 | 3,1492 |
| 15.10.2019 | 3,1189 | 3,1492 | 3,0825 | 3,1492 |
| 16.10.2019 | 3,137 | 3,1492 | 3,1189 | 3,137 |
| 17.10.2019 | 3,1794 | 3,24 | 3,1734 | 3,1794 |
| 20.10.2019 | 3,1855 | 3,2097 | 3,1794 | 3,1794 |
| 21.10.2019 | 3,1915 | 3,2157 | 3,1855 | 3,1976 |
| 22.10.2019 | 3,2097 | 3,2217 | 3,1734 | 3,1976 |
| 23.10.2019 | 3,2037 | 3,2097 | 3,1855 | 3,2097 |
| 24.10.2019 | 3,2097 | 3,24 | 3,1855 | 3,2037 |
| 27.10.2019 | 3,2037 | 3,2702 | 3,1976 | 3,2581 |
| 29.10.2019 | 3,2521 | 3,3307 | 3,2278 | 3,2581 |
| 30.10.2019 | 3,3005 | 3,3792 | 3,3005 | 3,355 |
| 31.10.2019 | 3,3611 | 3,3611 | 3,2884 | 3,3186 |
| 03.11.2019 | 3,3186 | 3,3913 | 3,3186 | 3,3611 |
| 04.11.2019 | 3,3611 | 3,3792 | 3,2884 | 3,3611 |
| 05.11.2019 | 3,3672 | 3,3853 | 3,3248 | 3,3672 |
| 06.11.2019 | 3,3913 | 3,4763 | 3,3913 | 3,3974 |
| 07.11.2019 | 3,4095 | 3,4217 | 3,3611 | 3,3672 |
| 10.11.2019 | 3,3672 | 3,4036 | 3,3429 | 3,3672 |
| 11.11.2019 | 3,3672 | 3,4156 | 3,3672 | 3,4156 |
| 12.11.2019 | 3,4095 | 3,4581 | 3,3732 | 3,4581 |
| 13.11.2019 | 3,464 | 3,5185 | 3,4398 | 3,4943 |
| 14.11.2019 | 3,5065 | 3,6337 | 3,5065 | 3,5974 |
| 17.11.2019 | 3,6034 | 3,7486 | 3,5974 | 3,7002 |
| 18.11.2019 | 3,7064 | 3,7547 | 3,6397 | 3,6942 |
| 19.11.2019 | 3,6942 | 3,7123 | 3,5852 | 3,6821 |
| 20.11.2019 | 3,664 | 3,6942 | 3,5974 | 3,6881 |
| 21.11.2019 | 3,6881 | 3,7244 | 3,6337 | 3,7002 |
| 24.11.2019 | 3,7002 | 3,7426 | 3,6215 | 3,7002 |
| 25.11.2019 | 3,7002 | 3,7064 | 3,6518 | 3,6942 |
| 26.11.2019 | 3,6881 | 3,6942 | 3,6457 | 3,6518 |
| 27.11.2019 | 3,6518 | 3,6942 | 3,6457 | 3,6821 |
| 28.11.2019 | 3,676 | 3,7002 | 3,5609 | 3,6942 |
| 01.12.2019 | 3,67 | 3,7064 | 3,6518 | 3,6942 |
| 02.12.2019 | 3,7002 | 3,8154 | 3,67 | 3,7486 |
| 03.12.2019 | 3,7547 | 3,8154 | 3,7486 | 3,8092 |
| 04.12.2019 | 3,8213 | 3,8879 | 3,8213 | 3,8577 |
| 05.12.2019 | 3,8758 | 3,8879 | 3,8394 | 3,8516 |
| 08.12.2019 | 3,8516 | 4,2332 | 3,8457 | 4,0575 |
| 09.12.2019 | 4,1181 | 4,2029 | 3,8818 | 3,9971 |
| 10.12.2019 | 4,0878 | 4,1363 | 3,9182 | 4,1061 |
| 11.12.2019 | 4,0091 | 4,1423 | 4,0091 | 4,1181 |
| 12.12.2019 | 4,1483 | 4,1726 | 4,0697 | 4,1423 |
| 15.12.2019 | 4,221 | 4,221 | 4,0999 | 4,1483 |
| 16.12.2019 | 4,1544 | 4,1969 | 4,1119 | 4,1363 |
| 17.12.2019 | 4,1302 | 4,1483 | 4,0697 | 4,0999 |
| 18.12.2019 | 4,0999 | 4,1181 | 4,0575 | 4,0939 |
| 19.12.2019 | 4,0878 | 4,1483 | 4,0697 | 4,0878 |
| 22.12.2019 | 4,0878 | 4,2635 | 4,0878 | 4,2391 |
| 23.12.2019 | 4,2756 | 4,3119 | 4,2453 | 4,2635 |
| 24.12.2019 | 4,2695 | 4,2816 | 4,2272 | 4,2635 |
| 25.12.2019 | 4,2756 | 4,4634 | 4,2391 | 4,2574 |
| 26.12.2019 | 4,2999 | 4,3421 | 4,221 | 4,2513 |
| 29.12.2019 | 4,2513 | 4,2999 | 4,1909 | 4,2088 |
| 30.12.2019 | 4,2453 | 4,2513 | 4,0697 | 4,1423 |