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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 11,3315
KAPANIŞ 11,3429
En Düşük
DÜŞÜK 8,3364
En Yüksek
YÜKSEK 18,4215
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 8,8064 | 8,9607 | 8,733 | 8,9093 |
| 03.01.2022 | 8,9093 | 9,0782 | 8,755 | 8,8139 |
| 04.01.2022 | 8,8139 | 8,9607 | 8,3952 | 8,5494 |
| 05.01.2022 | 8,5494 | 8,5494 | 8,4172 | 8,5421 |
| 06.01.2022 | 8,52 | 8,711 | 8,3364 | 8,5935 |
| 09.01.2022 | 8,5935 | 8,9607 | 8,5568 | 8,755 |
| 10.01.2022 | 8,8064 | 8,8946 | 8,5641 | 8,8506 |
| 11.01.2022 | 8,8874 | 8,8874 | 8,6815 | 8,8139 |
| 12.01.2022 | 8,8139 | 9,1957 | 8,6815 | 9,1223 |
| 13.01.2022 | 9,0929 | 9,7686 | 8,8506 | 9,6952 |
| 16.01.2022 | 9,7686 | 10,2167 | 9,4823 | 10,1726 |
| 17.01.2022 | 10,1726 | 11,0173 | 10,1506 | 10,5325 |
| 18.01.2022 | 10,5986 | 11,1495 | 10,4002 | 10,6793 |
| 19.01.2022 | 10,6793 | 11,671 | 10,5692 | 11,032 |
| 20.01.2022 | 11,032 | 11,414 | 10,907 | 11,1274 |
| 23.01.2022 | 11,1274 | 11,3185 | 10,8044 | 10,9806 |
| 24.01.2022 | 10,9219 | 11,3037 | 10,841 | 11,0173 |
| 25.01.2022 | 11,0539 | 11,4432 | 10,9438 | 11,2669 |
| 26.01.2022 | 11,3478 | 11,7812 | 11,1936 | 11,4726 |
| 27.01.2022 | 11,5314 | 11,6416 | 11,2597 | 11,3845 |
| 30.01.2022 | 11,3845 | 11,6416 | 11,0761 | 11,1274 |
| 31.01.2022 | 11,1348 | 11,2376 | 10,9438 | 11,0173 |
| 01.02.2022 | 11,1569 | 11,1641 | 10,907 | 10,9219 |
| 02.02.2022 | 10,9219 | 11,3624 | 10,8851 | 10,929 |
| 03.02.2022 | 11,0393 | 11,0614 | 10,819 | 10,9364 |
| 06.02.2022 | 10,9732 | 11,0539 | 10,8483 | 10,9585 |
| 07.02.2022 | 10,9585 | 11,0686 | 10,907 | 10,9145 |
| 08.02.2022 | 11,0393 | 11,2597 | 10,9364 | 11,1641 |
| 09.02.2022 | 11,1715 | 11,3405 | 11,0834 | 11,1422 |
| 10.02.2022 | 11,1569 | 11,2082 | 11,032 | 11,1274 |
| 13.02.2022 | 11,1128 | 11,1128 | 10,3489 | 10,481 |
| 14.02.2022 | 10,481 | 10,8924 | 10,4665 | 10,8924 |
| 15.02.2022 | 10,9953 | 11,0539 | 10,7895 | 10,819 |
| 16.02.2022 | 10,8044 | 11,2449 | 10,7602 | 11,0099 |
| 17.02.2022 | 11,032 | 11,1715 | 10,7308 | 10,7968 |
| 20.02.2022 | 10,7968 | 10,8703 | 10,5325 | 10,5398 |
| 21.02.2022 | 10,4371 | 10,6353 | 10,2094 | 10,415 |
| 22.02.2022 | 10,4297 | 10,9806 | 9,9155 | 10,158 |
| 23.02.2022 | 9,159 | 10,4002 | 9,1443 | 10,4002 |
| 24.02.2022 | 10,5031 | 10,6427 | 10,1064 | 10,1726 |
| 27.02.2022 | 10,1212 | 10,202 | 9,8788 | 9,8788 |
| 28.02.2022 | 9,8935 | 10,3635 | 9,8935 | 10,2534 |
| 01.03.2022 | 10,2387 | 10,2387 | 9,8494 | 9,9155 |
| 02.03.2022 | 9,9963 | 10,202 | 9,9009 | 10,0477 |
| 03.03.2022 | 10,0404 | 10,0404 | 9,8201 | 9,8421 |
| 06.03.2022 | 9,8641 | 9,9744 | 9,5336 | 9,563 |
| 07.03.2022 | 9,5043 | 9,8935 | 9,5043 | 9,8568 |
| 08.03.2022 | 10,0477 | 10,0477 | 9,6732 | 9,7392 |
| 09.03.2022 | 9,776 | 9,9596 | 9,629 | 9,7907 |
| 10.03.2022 | 9,7686 | 9,9082 | 9,7614 | 9,8274 |
| 13.03.2022 | 9,8568 | 10,2314 | 9,7834 | 10,2094 |
| 14.03.2022 | 10,202 | 10,2094 | 9,9155 | 9,989 |
| 15.03.2022 | 9,989 | 10,1212 | 9,9155 | 9,9155 |
| 16.03.2022 | 9,9449 | 10,18 | 9,9449 | 10,0256 |
| 17.03.2022 | 10,1506 | 10,4223 | 10,0992 | 10,1359 |
| 20.03.2022 | 10,2314 | 11,0099 | 10,1506 | 10,929 |
| 21.03.2022 | 10,9879 | 11,5314 | 10,9879 | 11,3772 |
| 22.03.2022 | 10,9585 | 11,3992 | 10,9585 | 11,2009 |
| 23.03.2022 | 11,3845 | 11,5682 | 11,1569 | 11,4873 |
| 24.03.2022 | 11,4741 | 11,5212 | 10,8768 | 10,9239 |
| 27.03.2022 | 10,9239 | 10,9239 | 10,5232 | 10,5232 |
| 28.03.2022 | 10,5703 | 10,6175 | 10,2795 | 10,2795 |
| 29.03.2022 | 10,3268 | 10,4839 | 10,2402 | 10,2638 |
| 30.03.2022 | 10,2952 | 10,3424 | 10,0752 | 10,0988 |
| 31.03.2022 | 10,0988 | 10,2559 | 10,0595 | 10,0595 |
| 03.04.2022 | 10,1381 | 10,2246 | 10,0909 | 10,1695 |
| 04.04.2022 | 10,1853 | 10,6489 | 10,146 | 10,4367 |
| 05.04.2022 | 10,4761 | 10,531 | 10,2088 | 10,2638 |
| 06.04.2022 | 10,2717 | 10,366 | 10,2324 | 10,3581 |
| 07.04.2022 | 10,4053 | 10,4289 | 10,2874 | 10,3817 |
| 10.04.2022 | 10,4289 | 10,7197 | 10,3346 | 10,7197 |
| 11.04.2022 | 10,7746 | 10,7982 | 10,4761 | 10,5547 |
| 12.04.2022 | 10,5625 | 10,6882 | 10,3188 | 10,421 |
| 13.04.2022 | 10,4289 | 10,5467 | 10,3424 | 10,4839 |
| 14.04.2022 | 10,4681 | 10,6095 | 10,366 | 10,5782 |
| 17.04.2022 | 10,6489 | 10,704 | 10,5389 | 10,6412 |
| 18.04.2022 | 10,6647 | 10,9318 | 10,6175 | 10,8061 |
| 19.04.2022 | 10,8219 | 10,8533 | 10,5625 | 10,6175 |
| 20.04.2022 | 10,6175 | 10,8454 | 10,6095 | 10,7275 |
| 21.04.2022 | 10,7275 | 10,9004 | 10,1931 | 10,5232 |
| 24.04.2022 | 10,4919 | 10,4919 | 10,2952 | 10,4132 |
| 25.04.2022 | 10,4681 | 10,4996 | 10,0673 | 10,1224 |
| 26.04.2022 | 10,1224 | 10,146 | 9,8788 | 10,0595 |
| 27.04.2022 | 10,0595 | 10,1381 | 9,9101 | 9,9337 |
| 28.04.2022 | 10,1774 | 10,1774 | 9,9337 | 9,9809 |
| 04.05.2022 | 10,0517 | 10,1774 | 9,9259 | 9,9416 |
| 05.05.2022 | 9,9259 | 10,0202 | 9,7608 | 10,0045 |
| 08.05.2022 | 10,0045 | 10,0202 | 9,8945 | 9,918 |
| 09.05.2022 | 9,9494 | 10,2795 | 9,8866 | 10,2638 |
| 10.05.2022 | 10,2638 | 10,2638 | 9,8079 | 9,9652 |
| 11.05.2022 | 9,8631 | 9,8788 | 9,5487 | 9,5487 |
| 12.05.2022 | 9,6666 | 10,0595 | 9,588 | 9,8631 |
| 15.05.2022 | 9,9101 | 9,9888 | 9,8001 | 9,8001 |
| 16.05.2022 | 9,8079 | 10,0202 | 9,6902 | 9,9809 |
| 17.05.2022 | 9,9967 | 10,146 | 9,5016 | 10,146 |
| 19.05.2022 | 10,1774 | 10,1774 | 9,8631 | 9,8631 |
| 22.05.2022 | 9,8708 | 9,9652 | 9,7923 | 9,9024 |
| 23.05.2022 | 9,9024 | 9,9024 | 9,7766 | 9,8001 |
| 24.05.2022 | 9,8395 | 10,2638 | 9,8001 | 10,2167 |
| 25.05.2022 | 10,2246 | 10,3581 | 10,1695 | 10,2481 |
| 26.05.2022 | 10,2481 | 10,4681 | 9,8945 | 10,4525 |
| 29.05.2022 | 10,531 | 10,6018 | 10,3424 | 10,4132 |
| 30.05.2022 | 10,4132 | 10,4839 | 10,0673 | 10,0988 |
| 31.05.2022 | 10,0988 | 10,2167 | 10,0988 | 10,1381 |
| 01.06.2022 | 10,1381 | 10,2952 | 10,1066 | 10,146 |
| 02.06.2022 | 10,146 | 10,3974 | 10,0988 | 10,2324 |
| 05.06.2022 | 10,2324 | 10,2638 | 10,2009 | 10,2402 |
| 06.06.2022 | 10,2402 | 10,3268 | 10,1539 | 10,2952 |
| 07.06.2022 | 10,2952 | 10,3424 | 10,0673 | 10,1066 |
| 08.06.2022 | 10,1695 | 10,2952 | 10,146 | 10,2559 |
| 09.06.2022 | 10,2167 | 10,3739 | 10,2088 | 10,2246 |
| 12.06.2022 | 10,2088 | 10,2167 | 9,9024 | 9,9024 |
| 13.06.2022 | 9,9416 | 9,9809 | 9,7923 | 9,8552 |
| 14.06.2022 | 9,8631 | 10,2167 | 9,8631 | 10,2167 |
| 15.06.2022 | 10,2167 | 10,2246 | 9,8788 | 9,918 |
| 16.06.2022 | 9,918 | 9,9967 | 9,9024 | 9,9337 |
| 19.06.2022 | 9,9416 | 9,9652 | 9,8316 | 9,8473 |
| 20.06.2022 | 9,8631 | 10,0045 | 9,8631 | 9,9888 |
| 21.06.2022 | 9,9573 | 10,2167 | 9,9024 | 10,1224 |
| 22.06.2022 | 10,1695 | 10,1774 | 10,0281 | 10,0438 |
| 23.06.2022 | 10,0831 | 10,4367 | 10,0752 | 10,2559 |
| 26.06.2022 | 10,1774 | 10,2088 | 9,9024 | 10,1381 |
| 27.06.2022 | 10,146 | 10,2559 | 9,9337 | 9,9337 |
| 28.06.2022 | 9,9337 | 10,0202 | 9,6666 | 9,7294 |
| 29.06.2022 | 9,7294 | 10,0438 | 9,6429 | 9,9888 |
| 30.06.2022 | 9,9888 | 10,1224 | 9,8866 | 10,0673 |
| 03.07.2022 | 10,0673 | 10,1774 | 9,9573 | 9,9573 |
| 04.07.2022 | 9,9652 | 10,0202 | 9,698 | 9,698 |
| 05.07.2022 | 9,7766 | 9,8238 | 9,698 | 9,7686 |
| 06.07.2022 | 9,7686 | 9,7923 | 9,6902 | 9,7608 |
| 07.07.2022 | 9,7608 | 9,8001 | 9,7138 | 9,7608 |
| 12.07.2022 | 9,7844 | 9,8001 | 9,6273 | 9,6509 |
| 13.07.2022 | 9,6587 | 9,7373 | 9,6509 | 9,6745 |
| 17.07.2022 | 9,7451 | 9,7531 | 9,7058 | 9,7058 |
| 18.07.2022 | 9,7058 | 9,8473 | 9,698 | 9,8159 |
| 19.07.2022 | 9,8473 | 9,9494 | 9,7923 | 9,8788 |
| 20.07.2022 | 9,918 | 9,9337 | 9,7844 | 9,8001 |
| 21.07.2022 | 9,8079 | 9,8788 | 9,8001 | 9,8788 |
| 24.07.2022 | 9,918 | 10,3032 | 9,8945 | 10,3032 |
| 25.07.2022 | 10,3424 | 10,4839 | 10,0909 | 10,1066 |
| 26.07.2022 | 10,1066 | 10,1066 | 9,9259 | 9,9416 |
| 27.07.2022 | 10,0202 | 10,1381 | 9,9416 | 9,9494 |
| 28.07.2022 | 9,9024 | 9,9101 | 9,4307 | 9,7294 |
| 31.07.2022 | 9,7608 | 9,8316 | 9,698 | 9,8238 |
| 01.08.2022 | 9,8238 | 10,0202 | 9,7058 | 9,8473 |
| 02.08.2022 | 9,9024 | 10,0281 | 9,8316 | 9,9337 |
| 03.08.2022 | 9,9809 | 10,1066 | 9,9416 | 10,0988 |
| 04.08.2022 | 10,1381 | 10,2559 | 9,9967 | 10,1931 |
| 07.08.2022 | 10,2638 | 11,2068 | 10,2088 | 11,2068 |
| 08.08.2022 | 11,2068 | 11,2384 | 10,5703 | 10,6882 |
| 09.08.2022 | 10,6882 | 10,7118 | 10,5547 | 10,586 |
| 10.08.2022 | 10,6647 | 10,6725 | 10,5154 | 10,5154 |
| 11.08.2022 | 10,6018 | 10,6018 | 10,3188 | 10,3188 |
| 14.08.2022 | 10,4132 | 10,5389 | 10,2167 | 10,2167 |
| 15.08.2022 | 10,2167 | 10,3503 | 10,146 | 10,2795 |
| 16.08.2022 | 10,2795 | 10,5232 | 10,2559 | 10,4289 |
| 17.08.2022 | 10,4445 | 10,5074 | 10,2402 | 10,3188 |
| 18.08.2022 | 10,3188 | 10,3581 | 10,2481 | 10,2952 |
| 21.08.2022 | 10,2952 | 10,5154 | 10,2795 | 10,3974 |
| 22.08.2022 | 10,4681 | 10,704 | 10,4681 | 10,6489 |
| 23.08.2022 | 10,6882 | 11,317 | 10,5938 | 10,9791 |
| 24.08.2022 | 10,9869 | 11,592 | 10,9555 | 11,5134 |
| 25.08.2022 | 11,6706 | 11,6863 | 10,8298 | 10,9397 |
| 28.08.2022 | 10,9397 | 11,4741 | 10,8454 | 11,3562 |
| 30.08.2022 | 11,3719 | 11,5527 | 11,1676 | 11,1912 |
| 31.08.2022 | 11,1912 | 11,5762 | 11,0968 | 11,5292 |
| 01.09.2022 | 11,5448 | 11,6863 | 11,1991 | 11,2855 |
| 04.09.2022 | 11,3326 | 11,5212 | 11,2068 | 11,3013 |
| 05.09.2022 | 11,4034 | 11,9535 | 11,4034 | 11,592 |
| 06.09.2022 | 11,6313 | 11,7491 | 11,2697 | 11,7099 |
| 07.09.2022 | 11,7491 | 12,0007 | 11,6234 | 11,9928 |
| 08.09.2022 | 12,04 | 12,4329 | 11,9221 | 12,37 |
| 11.09.2022 | 12,5665 | 12,6922 | 12,2835 | 12,3464 |
| 12.09.2022 | 12,4329 | 12,4566 | 11,8435 | 11,9457 |
| 13.09.2022 | 11,9064 | 11,9064 | 11,4584 | 11,6234 |
| 14.09.2022 | 11,6392 | 11,9535 | 11,6392 | 11,8042 |
| 15.09.2022 | 11,8042 | 11,8749 | 11,7334 | 11,7807 |
| 18.09.2022 | 11,7885 | 11,8199 | 11,5212 | 11,584 |
| 19.09.2022 | 11,584 | 11,6627 | 11,034 | 11,592 |
| 20.09.2022 | 11,5605 | 11,584 | 11,2461 | 11,4506 |
| 21.09.2022 | 11,4506 | 11,5212 | 11,3562 | 11,4269 |
| 22.09.2022 | 11,4269 | 11,4348 | 11,254 | 11,2934 |
| 25.09.2022 | 11,2855 | 11,3562 | 11,0811 | 11,1047 |
| 26.09.2022 | 11,1047 | 11,1362 | 11,0105 | 11,0811 |
| 27.09.2022 | 11,0183 | 11,152 | 11,0105 | 11,0733 |
| 28.09.2022 | 11,0968 | 11,4034 | 10,9082 | 11,1676 |
| 29.09.2022 | 11,1991 | 11,2226 | 11,0498 | 11,0811 |
| 02.10.2022 | 11,0811 | 11,3484 | 10,9239 | 11,3326 |
| 03.10.2022 | 11,3562 | 11,4584 | 11,2461 | 11,3484 |
| 04.10.2022 | 11,3484 | 11,6156 | 11,3091 | 11,4741 |
| 05.10.2022 | 11,482 | 11,6627 | 11,4663 | 11,5685 |
| 06.10.2022 | 11,5685 | 11,6471 | 11,5134 | 11,5527 |
| 09.10.2022 | 11,5527 | 11,9064 | 11,4348 | 11,8827 |
| 10.10.2022 | 11,8906 | 11,9457 | 11,7255 | 11,7885 |
| 11.10.2022 | 11,7807 | 11,8513 | 11,6313 | 11,7885 |
| 12.10.2022 | 11,7885 | 11,8042 | 11,6942 | 11,7178 |
| 13.10.2022 | 11,7491 | 11,7649 | 11,6313 | 11,6313 |
| 16.10.2022 | 11,7334 | 11,8513 | 11,6392 | 11,7413 |
| 17.10.2022 | 11,7728 | 11,8121 | 11,6313 | 11,6863 |
| 18.10.2022 | 11,6863 | 11,8592 | 11,6706 | 11,7885 |
| 19.10.2022 | 11,7885 | 11,8435 | 11,5212 | 11,5527 |
| 20.10.2022 | 11,5762 | 11,6156 | 11,3562 | 11,4899 |
| 23.10.2022 | 11,5292 | 12,0635 | 11,5134 | 11,9928 |
| 24.10.2022 | 12,26 | 12,4644 | 11,9064 | 12,0635 |
| 25.10.2022 | 12,0713 | 12,2206 | 11,8671 | 11,9064 |
| 26.10.2022 | 11,9772 | 12,1029 | 11,8749 | 11,9535 |
| 27.10.2022 | 12,0085 | 12,0635 | 11,8985 | 11,9379 |
| 30.10.2022 | 11,9614 | 11,9928 | 11,7255 | 11,8199 |
| 31.10.2022 | 11,8592 | 11,8749 | 11,7099 | 11,7885 |
| 01.11.2022 | 11,7964 | 12,2128 | 11,757 | 11,93 |
| 02.11.2022 | 11,9535 | 11,9928 | 11,8435 | 11,8749 |
| 03.11.2022 | 11,8749 | 12,6215 | 11,8435 | 12,4958 |
| 06.11.2022 | 12,5744 | 12,7394 | 12,2915 | 12,2993 |
| 07.11.2022 | 12,3151 | 12,4958 | 11,9692 | 11,9849 |
| 08.11.2022 | 12,0164 | 12,04 | 11,8121 | 11,9379 |
| 09.11.2022 | 11,9379 | 12,1658 | 11,8592 | 12,1107 |
| 10.11.2022 | 12,1735 | 12,5351 | 12,1107 | 12,3779 |
| 13.11.2022 | 12,3779 | 13,5725 | 12,2993 | 13,5725 |
| 14.11.2022 | 13,5725 | 13,9183 | 13,1324 | 13,5725 |
| 15.11.2022 | 13,5961 | 14,9241 | 13,5725 | 14,6178 |
| 16.11.2022 | 14,7906 | 14,8457 | 13,8004 | 14,6178 |
| 17.11.2022 | 14,7355 | 15,1679 | 14,0125 | 14,1226 |
| 20.11.2022 | 14,1383 | 14,8064 | 14,1305 | 14,657 |
| 21.11.2022 | 14,8613 | 15,2857 | 14,3898 | 15,2386 |
| 22.11.2022 | 15,2857 | 15,7101 | 14,8377 | 15,27 |
| 23.11.2022 | 15,3565 | 15,5137 | 14,9321 | 15,3722 |
| 24.11.2022 | 15,3722 | 16,4567 | 15,0735 | 16,0324 |
| 27.11.2022 | 16,0952 | 16,3153 | 15,5215 | 15,5372 |
| 28.11.2022 | 15,6945 | 16,1424 | 15,2935 | 15,7338 |
| 29.11.2022 | 15,7338 | 16,6612 | 15,6472 | 16,2366 |
| 30.11.2022 | 16,3624 | 16,5353 | 15,6945 | 15,8595 |
| 01.12.2022 | 15,8595 | 16,551 | 15,608 | 16,3311 |
| 04.12.2022 | 16,5353 | 16,6138 | 15,7651 | 15,7966 |
| 05.12.2022 | 15,7966 | 16,1424 | 15,7493 | 15,9694 |
| 06.12.2022 | 16,0638 | 16,0638 | 15,152 | 15,2465 |
| 07.12.2022 | 15,325 | 15,7022 | 15,1364 | 15,6393 |
| 08.12.2022 | 15,6787 | 15,8751 | 15,5922 | 15,8751 |
| 11.12.2022 | 15,8595 | 16,6925 | 15,8595 | 16,5982 |
| 12.12.2022 | 16,6138 | 17,2741 | 16,3467 | 16,9598 |
| 13.12.2022 | 16,9598 | 17,1169 | 16,0794 | 16,0794 |
| 14.12.2022 | 16,1738 | 16,5667 | 15,6 | 16,1109 |
| 15.12.2022 | 16,1109 | 16,4881 | 15,6945 | 15,9224 |
| 18.12.2022 | 16,5039 | 17,5099 | 16,441 | 17,4784 |
| 19.12.2022 | 17,5412 | 17,7613 | 16,9598 | 16,9598 |
| 20.12.2022 | 17,0068 | 17,2268 | 16,4725 | 16,5825 |
| 21.12.2022 | 16,6454 | 17,1798 | 16,5667 | 17,054 |
| 22.12.2022 | 17,054 | 17,2583 | 16,7711 | 17,0068 |
| 25.12.2022 | 17,1011 | 17,8242 | 17,0068 | 17,4784 |
| 26.12.2022 | 17,4784 | 17,7771 | 17,1798 | 17,5099 |
| 27.12.2022 | 17,5099 | 18,0599 | 16,8182 | 17,1326 |
| 28.12.2022 | 17,2268 | 17,5255 | 17,1326 | 17,4154 |
| 29.12.2022 | 17,447 | 18,4215 | 17,3841 | 18,1385 |