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
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,8803
KAPANIŞ 4,8811
En Düşük
DÜŞÜK 3,0644
En Yüksek
YÜKSEK 6,4941
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 4,1423 | 4,1606 | 4,0878 | 4,1606 |
| 02.01.2020 | 4,1423 | 4,1423 | 4,003 | 4,1423 |
| 05.01.2020 | 4,0454 | 4,0939 | 3,9364 | 3,9727 |
| 06.01.2020 | 3,9971 | 3,9971 | 3,9364 | 3,9364 |
| 07.01.2020 | 3,8818 | 4,0515 | 3,8758 | 3,9607 |
| 08.01.2020 | 4,003 | 4,0999 | 3,9546 | 4,0212 |
| 09.01.2020 | 4,0152 | 4,0757 | 3,9971 | 4,0393 |
| 12.01.2020 | 4,0454 | 4,0999 | 4,0454 | 4,0697 |
| 13.01.2020 | 4,0878 | 4,2088 | 4,0878 | 4,2088 |
| 14.01.2020 | 4,2391 | 4,3119 | 4,2332 | 4,3058 |
| 15.01.2020 | 4,3301 | 4,3966 | 4,2635 | 4,2816 |
| 16.01.2020 | 4,2756 | 4,3179 | 4,2391 | 4,3119 |
| 19.01.2020 | 4,3179 | 4,3724 | 4,2937 | 4,3301 |
| 20.01.2020 | 4,3179 | 4,3906 | 4,3058 | 4,3906 |
| 21.01.2020 | 4,4087 | 4,4512 | 4,3784 | 4,3846 |
| 22.01.2020 | 4,3846 | 4,4209 | 4,3119 | 4,3664 |
| 23.01.2020 | 4,3846 | 4,4209 | 4,3241 | 4,3421 |
| 26.01.2020 | 4,2999 | 4,4026 | 4,2391 | 4,3906 |
| 27.01.2020 | 4,3906 | 4,5299 | 4,3846 | 4,4997 |
| 28.01.2020 | 4,5905 | 4,6208 | 4,3481 | 4,3481 |
| 29.01.2020 | 4,3544 | 4,3664 | 4,2695 | 4,3481 |
| 30.01.2020 | 4,4148 | 4,4875 | 4,3421 | 4,3966 |
| 02.02.2020 | 4,4087 | 4,6086 | 4,4087 | 4,6086 |
| 03.02.2020 | 4,6147 | 4,6874 | 4,6086 | 4,651 |
| 04.02.2020 | 4,651 | 4,6995 | 4,6328 | 4,6814 |
| 05.02.2020 | 4,6934 | 4,8023 | 4,6934 | 4,7661 |
| 06.02.2020 | 4,8023 | 4,8146 | 4,645 | 4,754 |
| 09.02.2020 | 4,754 | 4,754 | 4,4512 | 4,6995 |
| 10.02.2020 | 4,7238 | 4,7359 | 4,5419 | 4,7238 |
| 11.02.2020 | 4,7238 | 4,7238 | 4,6025 | 4,7054 |
| 12.02.2020 | 4,6934 | 4,6934 | 4,6269 | 4,6632 |
| 13.02.2020 | 4,6632 | 4,6934 | 4,5481 | 4,6571 |
| 16.02.2020 | 4,6571 | 4,6571 | 4,5602 | 4,6389 |
| 17.02.2020 | 4,6328 | 4,6328 | 4,5723 | 4,6328 |
| 18.02.2020 | 4,6025 | 4,6086 | 4,5239 | 4,5419 |
| 19.02.2020 | 4,5419 | 4,5965 | 4,3301 | 4,536 |
| 20.02.2020 | 4,433 | 4,5723 | 4,4026 | 4,5723 |
| 23.02.2020 | 4,5419 | 4,5419 | 4,4209 | 4,5117 |
| 24.02.2020 | 4,5117 | 4,6025 | 4,4572 | 4,4814 |
| 25.02.2020 | 4,4572 | 4,5419 | 4,3906 | 4,5419 |
| 26.02.2020 | 4,5117 | 4,5419 | 4,3846 | 4,4936 |
| 27.02.2020 | 4,1909 | 4,3724 | 4,0939 | 4,3361 |
| 01.03.2020 | 4,3481 | 4,4512 | 4,3481 | 4,4512 |
| 02.03.2020 | 4,4572 | 4,6328 | 4,3603 | 4,6328 |
| 03.03.2020 | 4,6269 | 4,6269 | 4,5239 | 4,5782 |
| 04.03.2020 | 4,6025 | 4,6753 | 4,5481 | 4,6328 |
| 05.03.2020 | 4,6389 | 4,6389 | 4,4936 | 4,5419 |
| 08.03.2020 | 4,4148 | 4,5179 | 4,2999 | 4,5179 |
| 09.03.2020 | 4,5542 | 4,5723 | 4,4209 | 4,5723 |
| 10.03.2020 | 4,5542 | 4,5723 | 4,4087 | 4,5723 |
| 11.03.2020 | 4,5419 | 4,5419 | 4,3481 | 4,5179 |
| 12.03.2020 | 4,433 | 4,4936 | 4,3119 | 4,3966 |
| 15.03.2020 | 4,2999 | 4,3301 | 3,9607 | 3,9607 |
| 16.03.2020 | 3,8758 | 3,8758 | 3,5671 | 3,7972 |
| 17.03.2020 | 3,7244 | 3,7972 | 3,4701 | 3,5368 |
| 18.03.2020 | 3,4459 | 3,4763 | 3,2763 | 3,2884 |
| 19.03.2020 | 3,3067 | 3,3732 | 3,2459 | 3,337 |
| 22.03.2020 | 3,0644 | 3,3186 | 3,0644 | 3,3005 |
| 23.03.2020 | 3,3974 | 3,6275 | 3,3429 | 3,573 |
| 24.03.2020 | 3,7167 | 3,744 | 3,5057 | 3,5738 |
| 25.03.2020 | 3,5738 | 3,6078 | 3,4922 | 3,6078 |
| 26.03.2020 | 3,6078 | 3,6078 | 3,4718 | 3,5465 |
| 29.03.2020 | 3,5126 | 3,533 | 3,3968 | 3,533 |
| 30.03.2020 | 3,5398 | 3,6078 | 3,5057 | 3,6078 |
| 31.03.2020 | 3,5398 | 3,6351 | 3,4853 | 3,5534 |
| 01.04.2020 | 3,5738 | 3,5807 | 3,5057 | 3,5398 |
| 02.04.2020 | 3,5398 | 3,601 | 3,5057 | 3,5738 |
| 05.04.2020 | 3,6351 | 3,7576 | 3,6215 | 3,6828 |
| 06.04.2020 | 3,7917 | 3,7917 | 3,6623 | 3,6828 |
| 07.04.2020 | 3,6828 | 3,7167 | 3,5942 | 3,676 |
| 08.04.2020 | 3,6828 | 3,71 | 3,6215 | 3,71 |
| 09.04.2020 | 3,7235 | 3,9142 | 3,6623 | 3,8734 |
| 12.04.2020 | 3,8734 | 4,03 | 3,8597 | 3,9006 |
| 13.04.2020 | 3,9142 | 4,0027 | 3,8597 | 3,9142 |
| 14.04.2020 | 3,9211 | 3,9211 | 3,7235 | 3,9142 |
| 15.04.2020 | 3,9414 | 3,9619 | 3,8189 | 3,8665 |
| 16.04.2020 | 3,9074 | 4,0503 | 3,8801 | 4,0164 |
| 19.04.2020 | 4,03 | 4,1455 | 3,9823 | 4,1048 |
| 20.04.2020 | 4,1048 | 4,2341 | 4,0231 | 4,2068 |
| 21.04.2020 | 4,1116 | 4,2682 | 4,1116 | 4,2341 |
| 23.04.2020 | 4,2341 | 4,3567 | 4,2001 | 4,2818 |
| 26.04.2020 | 4,4247 | 4,4247 | 4,3022 | 4,3295 |
| 27.04.2020 | 4,3295 | 4,3431 | 4,241 | 4,241 |
| 28.04.2020 | 4,241 | 4,3158 | 4,1321 | 4,3158 |
| 29.04.2020 | 4,4315 | 4,5542 | 4,2206 | 4,3974 |
| 03.05.2020 | 4,3499 | 4,3974 | 4,2544 | 4,2818 |
| 04.05.2020 | 4,3431 | 4,3431 | 4,2274 | 4,3022 |
| 05.05.2020 | 4,309 | 4,309 | 4,2478 | 4,2818 |
| 06.05.2020 | 4,2818 | 4,3908 | 4,241 | 4,3634 |
| 07.05.2020 | 4,4112 | 4,4179 | 4,2682 | 4,3634 |
| 10.05.2020 | 4,3567 | 4,3974 | 4,3226 | 4,3567 |
| 11.05.2020 | 4,3703 | 4,5064 | 4,3567 | 4,377 |
| 12.05.2020 | 4,3839 | 4,4247 | 4,3567 | 4,3567 |
| 13.05.2020 | 4,3431 | 4,5473 | 4,3363 | 4,4247 |
| 14.05.2020 | 4,4723 | 4,7515 | 4,452 | 4,5881 |
| 17.05.2020 | 4,6357 | 4,7991 | 4,6357 | 4,6426 |
| 19.05.2020 | 4,697 | 4,7038 | 4,6222 | 4,6222 |
| 20.05.2020 | 4,6222 | 4,6766 | 4,5337 | 4,5337 |
| 21.05.2020 | 4,5473 | 4,6153 | 4,52 | 4,5337 |
| 26.05.2020 | 4,5473 | 4,5677 | 4,5337 | 4,5404 |
| 27.05.2020 | 4,5473 | 4,5609 | 4,4043 | 4,4112 |
| 28.05.2020 | 4,4179 | 4,4247 | 4,3431 | 4,3567 |
| 31.05.2020 | 4,3567 | 4,3703 | 4,3226 | 4,3431 |
| 01.06.2020 | 4,3567 | 4,5813 | 4,3499 | 4,5542 |
| 02.06.2020 | 4,5881 | 4,6018 | 4,4589 | 4,4997 |
| 03.06.2020 | 4,5064 | 4,5542 | 4,4589 | 4,4928 |
| 04.06.2020 | 4,5064 | 4,5881 | 4,4179 | 4,5881 |
| 07.06.2020 | 4,6018 | 4,6086 | 4,4315 | 4,4315 |
| 08.06.2020 | 4,452 | 4,4997 | 4,4315 | 4,4315 |
| 09.06.2020 | 4,4655 | 4,5473 | 4,4385 | 4,5337 |
| 10.06.2020 | 4,5132 | 4,5949 | 4,4655 | 4,5132 |
| 11.06.2020 | 4,4928 | 4,5881 | 4,4247 | 4,5542 |
| 14.06.2020 | 4,5473 | 4,5609 | 4,4928 | 4,5132 |
| 15.06.2020 | 4,5609 | 4,697 | 4,5609 | 4,6426 |
| 16.06.2020 | 4,6833 | 4,7107 | 4,5542 | 4,629 |
| 17.06.2020 | 4,629 | 4,663 | 4,5677 | 4,6153 |
| 18.06.2020 | 4,6153 | 4,6902 | 4,5813 | 4,629 |
| 21.06.2020 | 4,6833 | 4,9012 | 4,663 | 4,7515 |
| 22.06.2020 | 4,8127 | 4,9012 | 4,7038 | 4,8332 |
| 23.06.2020 | 4,8401 | 4,8604 | 4,7107 | 4,8332 |
| 24.06.2020 | 4,8127 | 5,092 | 4,7175 | 4,9081 |
| 25.06.2020 | 4,9625 | 5,0715 | 4,9216 | 4,9693 |
| 28.06.2020 | 4,9693 | 5,0101 | 4,8672 | 4,9693 |
| 29.06.2020 | 4,9761 | 5,0578 | 4,9286 | 4,9693 |
| 30.06.2020 | 4,983 | 4,9966 | 4,9216 | 4,9693 |
| 01.07.2020 | 4,9693 | 5,1804 | 4,9557 | 5,1804 |
| 02.07.2020 | 5,1735 | 5,3641 | 5,1395 | 5,2077 |
| 05.07.2020 | 5,2484 | 5,5276 | 5,2484 | 5,5004 |
| 06.07.2020 | 5,5071 | 5,6433 | 5,2416 | 5,5956 |
| 07.07.2020 | 5,5956 | 5,9633 | 5,5684 | 5,6296 |
| 08.07.2020 | 5,6637 | 5,7114 | 5,4255 | 5,6296 |
| 09.07.2020 | 5,582 | 5,6161 | 5,3845 | 5,6161 |
| 12.07.2020 | 5,7045 | 5,7726 | 5,6161 | 5,7523 |
| 13.07.2020 | 5,7182 | 6,2287 | 5,6366 | 5,9904 |
| 15.07.2020 | 6,0585 | 6,1267 | 6,0313 | 6,0585 |
| 16.07.2020 | 6,0654 | 6,1267 | 6,0585 | 6,1062 |
| 19.07.2020 | 6,1062 | 6,4941 | 6,0517 | 6,0517 |
| 20.07.2020 | 6,0925 | 6,1062 | 5,8814 | 5,9701 |
| 21.07.2020 | 5,9701 | 5,9836 | 5,7999 | 5,9564 |
| 22.07.2020 | 5,9496 | 5,9496 | 5,8407 | 5,8543 |
| 23.07.2020 | 5,8475 | 5,8814 | 5,759 | 5,8679 |
| 26.07.2020 | 5,8747 | 5,8814 | 5,8067 | 5,8407 |
| 27.07.2020 | 5,8543 | 5,8679 | 5,6978 | 5,6978 |
| 28.07.2020 | 5,7114 | 5,793 | 5,4799 | 5,5889 |
| 29.07.2020 | 5,582 | 5,6093 | 5,4867 | 5,5276 |
| 03.08.2020 | 5,582 | 5,5956 | 5,085 | 5,1804 |
| 04.08.2020 | 5,2008 | 5,4458 | 5,0782 | 5,3505 |
| 05.08.2020 | 5,3574 | 5,371 | 4,9693 | 4,9761 |
| 06.08.2020 | 5,017 | 5,1055 | 4,8467 | 5,1055 |
| 09.08.2020 | 5,1055 | 5,1804 | 5,0034 | 5,1464 |
| 10.08.2020 | 5,1464 | 5,3166 | 5,1464 | 5,2756 |
| 11.08.2020 | 5,3436 | 5,3436 | 5,194 | 5,2484 |
| 12.08.2020 | 5,2552 | 5,2756 | 5,1804 | 5,2145 |
| 13.08.2020 | 5,2145 | 5,2145 | 5,0305 | 5,1531 |
| 16.08.2020 | 5,1531 | 5,1531 | 5,0442 | 5,0442 |
| 17.08.2020 | 5,0442 | 5,085 | 5,0305 | 5,0578 |
| 18.08.2020 | 5,0511 | 5,0715 | 5,0305 | 5,0442 |
| 19.08.2020 | 5,0511 | 5,0646 | 5,0101 | 5,0442 |
| 20.08.2020 | 5,0578 | 5,2077 | 5,0305 | 5,0305 |
| 23.08.2020 | 5,0305 | 5,0375 | 4,9625 | 4,9625 |
| 24.08.2020 | 4,9693 | 5,0305 | 4,9286 | 4,9489 |
| 25.08.2020 | 4,9557 | 4,9966 | 4,8467 | 4,8945 |
| 26.08.2020 | 4,9147 | 4,9693 | 4,8604 | 4,9557 |
| 27.08.2020 | 4,9557 | 5,0442 | 4,9353 | 4,983 |
| 30.08.2020 | 4,983 | 5,1055 | 4,9693 | 5,0782 |
| 31.08.2020 | 5,0782 | 5,092 | 4,9147 | 5,0375 |
| 01.09.2020 | 5,0305 | 5,0375 | 4,9898 | 5,0034 |
| 02.09.2020 | 5,017 | 5,0715 | 4,9761 | 5,0101 |
| 03.09.2020 | 5,0034 | 5,0988 | 4,983 | 4,9966 |
| 06.09.2020 | 5,0034 | 5,2008 | 4,9625 | 5,1055 |
| 07.09.2020 | 5,1122 | 5,2077 | 5,0305 | 5,1258 |
| 08.09.2020 | 5,1326 | 5,2348 | 5,0715 | 5,1055 |
| 09.09.2020 | 5,1395 | 5,1395 | 4,9012 | 5,0442 |
| 10.09.2020 | 5,0375 | 5,0988 | 5,0375 | 5,0511 |
| 13.09.2020 | 5,0782 | 5,1395 | 5,0375 | 5,1055 |
| 14.09.2020 | 5,1055 | 5,1395 | 5,0101 | 5,0511 |
| 15.09.2020 | 5,0715 | 5,1055 | 5,0034 | 5,0646 |
| 16.09.2020 | 5,0511 | 5,1055 | 5,0305 | 5,0578 |
| 17.09.2020 | 5,0646 | 5,1122 | 5,0511 | 5,085 |
| 20.09.2020 | 5,1395 | 5,1804 | 5,0305 | 5,0715 |
| 21.09.2020 | 5,0782 | 5,1395 | 4,9966 | 5,0375 |
| 22.09.2020 | 5,0646 | 5,3779 | 5,0305 | 5,1464 |
| 23.09.2020 | 5,1055 | 5,228 | 5,1055 | 5,1668 |
| 24.09.2020 | 5,2416 | 5,2484 | 4,983 | 5,1055 |
| 27.09.2020 | 5,1122 | 5,1395 | 5,017 | 5,092 |
| 28.09.2020 | 5,0988 | 5,1872 | 5,085 | 5,1191 |
| 29.09.2020 | 5,1258 | 5,2077 | 5,1191 | 5,2077 |
| 30.09.2020 | 5,2008 | 5,3166 | 5,1872 | 5,2689 |
| 01.10.2020 | 5,2689 | 5,3098 | 5,2008 | 5,2348 |
| 04.10.2020 | 5,2621 | 5,405 | 5,2552 | 5,3982 |
| 05.10.2020 | 5,405 | 5,4458 | 5,3166 | 5,3301 |
| 06.10.2020 | 5,3301 | 5,3779 | 5,2756 | 5,3574 |
| 07.10.2020 | 5,3436 | 5,3641 | 5,2689 | 5,3505 |
| 08.10.2020 | 5,3369 | 5,4255 | 5,3301 | 5,3845 |
| 11.10.2020 | 5,405 | 5,5004 | 5,3914 | 5,4322 |
| 12.10.2020 | 5,4458 | 5,4526 | 5,3779 | 5,4118 |
| 13.10.2020 | 5,4187 | 5,5004 | 5,3982 | 5,5004 |
| 14.10.2020 | 5,5139 | 5,8134 | 5,5139 | 5,8134 |
| 15.10.2020 | 5,8679 | 5,8951 | 5,6569 | 5,7523 |
| 18.10.2020 | 5,7794 | 5,8067 | 5,582 | 5,684 |
| 19.10.2020 | 5,684 | 5,8814 | 5,6161 | 5,7862 |
| 20.10.2020 | 5,8203 | 5,9496 | 5,8203 | 5,8338 |
| 21.10.2020 | 5,8475 | 5,9701 | 5,7182 | 5,9496 |
| 22.10.2020 | 5,8883 | 6,0925 | 5,8612 | 5,9633 |
| 25.10.2020 | 5,9836 | 5,9904 | 5,5139 | 5,8612 |
| 26.10.2020 | 5,8747 | 5,8747 | 5,6093 | 5,8543 |
| 27.10.2020 | 5,8543 | 5,8543 | 5,6569 | 5,7182 |
| 29.10.2020 | 5,582 | 5,6228 | 5,3982 | 5,4935 |
| 01.11.2020 | 5,4526 | 5,6366 | 5,4526 | 5,6093 |
| 02.11.2020 | 5,6569 | 5,7182 | 5,3779 | 5,7182 |
| 03.11.2020 | 5,7794 | 5,7794 | 5,6366 | 5,7726 |
| 04.11.2020 | 5,8203 | 5,8475 | 5,6978 | 5,7726 |
| 05.11.2020 | 5,759 | 5,7999 | 5,6978 | 5,7045 |
| 08.11.2020 | 5,7523 | 5,8067 | 5,6909 | 5,7182 |
| 09.11.2020 | 5,6978 | 5,7794 | 5,6909 | 5,7454 |
| 10.11.2020 | 5,7523 | 5,7862 | 5,6704 | 5,7658 |
| 11.11.2020 | 5,7794 | 5,793 | 5,5071 | 5,6228 |
| 12.11.2020 | 5,6366 | 5,7182 | 5,582 | 5,65 |
| 15.11.2020 | 5,65 | 5,6909 | 5,6024 | 5,6296 |
| 16.11.2020 | 5,6296 | 5,6366 | 5,548 | 5,582 |
| 17.11.2020 | 5,582 | 5,6228 | 5,5411 | 5,5751 |
| 18.11.2020 | 5,582 | 5,582 | 5,4594 | 5,4799 |
| 19.11.2020 | 5,4799 | 5,7726 | 5,4731 | 5,7182 |
| 22.11.2020 | 5,7182 | 5,9224 | 5,7182 | 5,7658 |
| 23.11.2020 | 5,7862 | 5,8475 | 5,6978 | 5,7726 |
| 24.11.2020 | 5,793 | 5,8407 | 5,6909 | 5,6978 |
| 25.11.2020 | 5,7182 | 5,7523 | 5,6161 | 5,6773 |
| 26.11.2020 | 5,7182 | 5,7318 | 5,548 | 5,548 |
| 29.11.2020 | 5,5071 | 5,5276 | 5,3098 | 5,3436 |
| 30.11.2020 | 5,3914 | 5,4731 | 5,3779 | 5,439 |
| 01.12.2020 | 5,4526 | 5,5139 | 5,3845 | 5,4255 |
| 02.12.2020 | 5,4322 | 5,4799 | 5,405 | 5,405 |
| 03.12.2020 | 5,4322 | 5,5004 | 5,371 | 5,3914 |
| 06.12.2020 | 5,3914 | 5,439 | 5,371 | 5,3779 |
| 07.12.2020 | 5,3779 | 5,4594 | 5,3779 | 5,4118 |
| 08.12.2020 | 5,439 | 5,4935 | 5,3914 | 5,405 |
| 09.12.2020 | 5,4187 | 5,439 | 5,3779 | 5,405 |
| 10.12.2020 | 5,3914 | 5,4118 | 5,3436 | 5,3914 |
| 13.12.2020 | 5,4255 | 5,4867 | 5,4118 | 5,4594 |
| 14.12.2020 | 5,4731 | 5,5344 | 5,439 | 5,4731 |
| 15.12.2020 | 5,4935 | 5,5684 | 5,4799 | 5,548 |
| 16.12.2020 | 5,5751 | 5,5889 | 5,4935 | 5,5004 |
| 17.12.2020 | 5,5071 | 5,5344 | 5,4663 | 5,5139 |
| 20.12.2020 | 5,4935 | 5,4935 | 5,3779 | 5,4322 |
| 21.12.2020 | 5,4458 | 5,4867 | 5,4255 | 5,4526 |
| 22.12.2020 | 5,4594 | 5,4935 | 5,4458 | 5,4663 |
| 23.12.2020 | 5,4663 | 5,6161 | 5,439 | 5,5889 |
| 24.12.2020 | 5,5956 | 5,7249 | 5,5956 | 5,6773 |
| 27.12.2020 | 5,8475 | 5,9564 | 5,684 | 5,7114 |
| 28.12.2020 | 5,7249 | 5,7249 | 5,6161 | 5,6296 |
| 29.12.2020 | 5,65 | 5,6909 | 5,582 | 5,6704 |
| 30.12.2020 | 5,7249 | 5,9768 | 5,7249 | 5,9019 |