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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 23,94
KAPANIŞ 23,9415
En Düşük
DÜŞÜK 12,1503
En Yüksek
YÜKSEK 46,6318
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 18,4528 | 18,9716 | 18,0285 | 18,9716 |
| 02.01.2023 | 19,0659 | 19,2073 | 18,4373 | 18,783 |
| 03.01.2023 | 19,0187 | 19,4588 | 18,3899 | 18,4844 |
| 04.01.2023 | 18,5629 | 18,7359 | 16,9125 | 16,9125 |
| 05.01.2023 | 16,8653 | 17,8871 | 16,2366 | 17,8399 |
| 08.01.2023 | 18,0757 | 18,5001 | 16,724 | 17,1169 |
| 09.01.2023 | 17,1169 | 17,2112 | 15,4114 | 16,0481 |
| 10.01.2023 | 16,0794 | 16,2366 | 15,0107 | 15,0499 |
| 11.01.2023 | 15,2857 | 15,6158 | 14,154 | 15,3171 |
| 12.01.2023 | 15,3171 | 15,8122 | 15,2229 | 15,3644 |
| 15.01.2023 | 15,38 | 16,5039 | 15,38 | 16,3311 |
| 16.01.2023 | 16,3311 | 16,9598 | 16,0166 | 16,6612 |
| 17.01.2023 | 16,7082 | 16,9439 | 16,3467 | 16,5196 |
| 18.01.2023 | 16,5982 | 18,17 | 16,5667 | 17,447 |
| 19.01.2023 | 17,447 | 17,7613 | 17,1954 | 17,3998 |
| 22.01.2023 | 17,4941 | 17,7455 | 15,9066 | 16,4725 |
| 23.01.2023 | 16,4725 | 16,5353 | 15,7966 | 16,1266 |
| 24.01.2023 | 16,1895 | 16,3939 | 15,38 | 15,8751 |
| 25.01.2023 | 15,8751 | 16,5039 | 15,6945 | 15,9537 |
| 26.01.2023 | 15,9224 | 15,9224 | 15,1679 | 15,4979 |
| 29.01.2023 | 15,5215 | 16,2681 | 15,3486 | 15,5294 |
| 30.01.2023 | 15,5294 | 15,7101 | 14,7748 | 15,0735 |
| 31.01.2023 | 15,0735 | 15,2935 | 13,9497 | 13,9968 |
| 01.02.2023 | 14,0834 | 14,3426 | 13,0145 | 13,5017 |
| 02.02.2023 | 14,8457 | 14,8457 | 14,1462 | 14,8457 |
| 05.02.2023 | 14,6806 | 15,2465 | 14,1383 | 14,9321 |
| 06.02.2023 | 14,9321 | 14,9714 | 13,4388 | 13,4388 |
| 14.02.2023 | 13,4388 | 14,4919 | 12,7708 | 13,9968 |
| 15.02.2023 | 14,2247 | 14,3662 | 13,0145 | 13,5961 |
| 16.02.2023 | 13,5253 | 13,9732 | 13,3446 | 13,7454 |
| 19.02.2023 | 13,7454 | 14,1462 | 13,1245 | 13,9104 |
| 20.02.2023 | 13,9183 | 14,264 | 13,9104 | 14,1383 |
| 21.02.2023 | 14,2012 | 14,7355 | 13,9026 | 14,4055 |
| 22.02.2023 | 14,4605 | 14,7355 | 14,3347 | 14,6491 |
| 23.02.2023 | 14,6491 | 14,822 | 14,3741 | 14,602 |
| 26.02.2023 | 14,602 | 14,712 | 14,2247 | 14,3977 |
| 27.02.2023 | 14,3977 | 14,9006 | 14,3977 | 14,5627 |
| 28.02.2023 | 14,5785 | 14,657 | 14,264 | 14,4998 |
| 01.03.2023 | 14,5234 | 14,9321 | 14,382 | 14,5155 |
| 02.03.2023 | 14,5155 | 14,602 | 14,1775 | 14,382 |
| 05.03.2023 | 14,382 | 15,105 | 14,2562 | 15,0814 |
| 06.03.2023 | 15,2072 | 15,4507 | 14,9792 | 15,1679 |
| 07.03.2023 | 15,1758 | 15,4665 | 15,0264 | 15,3093 |
| 08.03.2023 | 15,3014 | 15,4114 | 15,1679 | 15,2465 |
| 09.03.2023 | 15,2386 | 15,3093 | 15,0499 | 15,1679 |
| 12.03.2023 | 15,1679 | 15,27 | 14,7748 | 14,7748 |
| 13.03.2023 | 14,8064 | 15,0186 | 14,6255 | 14,712 |
| 14.03.2023 | 14,6334 | 14,8535 | 14,1462 | 14,5077 |
| 15.03.2023 | 14,5077 | 14,8064 | 14,4213 | 14,5862 |
| 16.03.2023 | 14,6964 | 14,7984 | 14,382 | 14,382 |
| 19.03.2023 | 14,4605 | 14,6964 | 13,7375 | 13,9183 |
| 20.03.2023 | 13,9183 | 14,1462 | 13,6746 | 13,6746 |
| 21.03.2023 | 13,7533 | 14,1226 | 13,6825 | 14,0361 |
| 22.03.2023 | 14,0441 | 14,3584 | 13,9968 | 14,0441 |
| 23.03.2023 | 14,382 | 14,382 | 14,0754 | 14,1305 |
| 26.03.2023 | 14,3033 | 14,8535 | 14,2247 | 14,712 |
| 27.03.2023 | 14,6222 | 14,8485 | 13,9519 | 13,9602 |
| 28.03.2023 | 13,9602 | 14,0021 | 13,2648 | 13,7507 |
| 29.03.2023 | 13,8262 | 13,9519 | 13,4994 | 13,7172 |
| 30.03.2023 | 13,7172 | 13,7675 | 13,3234 | 13,3569 |
| 02.04.2023 | 13,3737 | 13,4826 | 12,9128 | 13,0469 |
| 03.04.2023 | 13,0469 | 13,3988 | 12,9882 | 13,3066 |
| 04.04.2023 | 13,3066 | 13,5077 | 12,9631 | 12,9631 |
| 05.04.2023 | 12,9631 | 13,1139 | 12,7117 | 12,7787 |
| 06.04.2023 | 12,7787 | 12,9798 | 12,7619 | 12,8458 |
| 09.04.2023 | 12,9045 | 13,2144 | 12,9045 | 13,0887 |
| 10.04.2023 | 13,2396 | 13,7926 | 13,1977 | 13,6083 |
| 11.04.2023 | 13,7424 | 13,8262 | 13,4072 | 13,4072 |
| 12.04.2023 | 13,4156 | 13,5832 | 13,3401 | 13,3821 |
| 13.04.2023 | 13,4659 | 13,7005 | 13,3904 | 13,4994 |
| 16.04.2023 | 13,734 | 13,91 | 13,4072 | 13,491 |
| 17.04.2023 | 13,558 | 13,8513 | 13,5412 | 13,5748 |
| 18.04.2023 | 13,5916 | 13,8597 | 13,3569 | 13,5412 |
| 19.04.2023 | 13,5412 | 13,6167 | 13,3988 | 13,6167 |
| 23.04.2023 | 13,6251 | 13,91 | 13,4574 | 13,9015 |
| 24.04.2023 | 14,0357 | 14,0357 | 13,4072 | 13,7675 |
| 25.04.2023 | 13,7675 | 13,8848 | 13,0804 | 13,1474 |
| 26.04.2023 | 13,1474 | 13,6167 | 13,0553 | 13,449 |
| 27.04.2023 | 13,4407 | 13,5748 | 12,4938 | 12,5524 |
| 01.05.2023 | 12,653 | 13,315 | 12,1503 | 12,695 |
| 02.05.2023 | 12,7033 | 12,9631 | 12,5524 | 12,9631 |
| 03.05.2023 | 12,9714 | 13,2899 | 12,8625 | 12,9128 |
| 04.05.2023 | 12,9463 | 13,0385 | 12,3262 | 12,3765 |
| 07.05.2023 | 12,4351 | 13,3737 | 12,3765 | 13,2312 |
| 08.05.2023 | 13,2396 | 13,5329 | 12,9882 | 13,2144 |
| 09.05.2023 | 13,2144 | 13,4407 | 13,1139 | 13,3485 |
| 10.05.2023 | 13,3485 | 14,4965 | 13,1977 | 14,3289 |
| 11.05.2023 | 14,3373 | 14,4714 | 13,8262 | 14,0859 |
| 14.05.2023 | 13,1391 | 13,7842 | 12,6781 | 13,3317 |
| 15.05.2023 | 13,2815 | 13,8178 | 13,1977 | 13,7005 |
| 16.05.2023 | 13,7172 | 14,3289 | 13,4659 | 13,7591 |
| 17.05.2023 | 13,7591 | 13,7842 | 13,2396 | 13,3401 |
| 21.05.2023 | 13,3401 | 13,4826 | 12,9966 | 13,0971 |
| 22.05.2023 | 13,072 | 13,1642 | 12,9212 | 12,9882 |
| 23.05.2023 | 12,9882 | 13,0301 | 12,6195 | 12,9882 |
| 24.05.2023 | 12,9882 | 13,1977 | 12,9045 | 12,9798 |
| 25.05.2023 | 12,9882 | 13,3401 | 12,9379 | 13,2228 |
| 28.05.2023 | 13,2564 | 13,6921 | 13,2564 | 13,5999 |
| 29.05.2023 | 13,734 | 14,2116 | 13,6669 | 14,1781 |
| 30.05.2023 | 14,1781 | 14,4127 | 13,9854 | 14,2116 |
| 31.05.2023 | 14,22 | 14,5804 | 14,111 | 14,2283 |
| 01.06.2023 | 14,3122 | 14,5887 | 14,3122 | 14,4462 |
| 04.06.2023 | 14,815 | 14,8652 | 14,6139 | 14,7312 |
| 05.06.2023 | 14,7312 | 14,8568 | 14,5719 | 14,7981 |
| 06.06.2023 | 14,815 | 15,0412 | 14,815 | 14,9658 |
| 07.06.2023 | 14,9658 | 15,2171 | 14,3038 | 14,8736 |
| 08.06.2023 | 14,9155 | 15,125 | 14,6725 | 15,016 |
| 11.06.2023 | 15,1585 | 15,368 | 15,0244 | 15,0831 |
| 12.06.2023 | 15,0831 | 15,0998 | 14,6222 | 14,6808 |
| 13.06.2023 | 14,6808 | 14,8317 | 14,4462 | 14,639 |
| 14.06.2023 | 14,6641 | 14,8568 | 14,5971 | 14,7395 |
| 15.06.2023 | 14,7563 | 14,9239 | 14,6473 | 14,706 |
| 18.06.2023 | 14,706 | 14,7144 | 14,1278 | 14,1614 |
| 19.06.2023 | 14,1446 | 14,3625 | 14,0105 | 14,0859 |
| 20.06.2023 | 14,0859 | 14,3457 | 14,0859 | 14,1614 |
| 21.06.2023 | 14,153 | 14,6222 | 14,0775 | 14,6222 |
| 22.06.2023 | 14,7479 | 14,8903 | 14,7479 | 14,8317 |
| 25.06.2023 | 14,8736 | 15,2088 | 14,8736 | 15,1502 |
| 26.06.2023 | 15,1502 | 15,1837 | 15,0831 | 15,1333 |
| 02.07.2023 | 15,1837 | 15,6361 | 15,1837 | 15,5607 |
| 03.07.2023 | 15,6027 | 15,8791 | 15,5105 | 15,7535 |
| 04.07.2023 | 15,7535 | 16,0132 | 15,544 | 15,9294 |
| 05.07.2023 | 15,963 | 16,5159 | 15,854 | 16,34 |
| 06.07.2023 | 16,2562 | 16,8427 | 16,2478 | 16,5494 |
| 09.07.2023 | 16,5997 | 17,027 | 16,5914 | 17,027 |
| 10.07.2023 | 17,1108 | 17,7812 | 16,8092 | 17,3454 |
| 11.07.2023 | 17,3287 | 17,9656 | 16,8595 | 17,731 |
| 12.07.2023 | 17,731 | 17,9656 | 17,6137 | 17,8315 |
| 13.07.2023 | 17,8315 | 19,2728 | 17,6806 | 19,1219 |
| 16.07.2023 | 19,1554 | 20,8984 | 19,0214 | 20,8649 |
| 17.07.2023 | 20,8984 | 21,3676 | 20,1945 | 20,7978 |
| 18.07.2023 | 20,7811 | 22,2391 | 20,0605 | 22,2056 |
| 19.07.2023 | 22,2391 | 23,5296 | 22,2224 | 23,5128 |
| 20.07.2023 | 23,5296 | 23,7977 | 22,6246 | 23,7642 |
| 23.07.2023 | 23,7642 | 23,848 | 22,8593 | 23,295 |
| 24.07.2023 | 23,295 | 23,295 | 22,4905 | 23,1776 |
| 25.07.2023 | 23,1274 | 23,7307 | 22,8424 | 23,1441 |
| 26.07.2023 | 23,1441 | 23,6804 | 22,7084 | 22,7922 |
| 27.07.2023 | 23,2279 | 23,6302 | 22,8927 | 23,5966 |
| 30.07.2023 | 23,7139 | 24,1329 | 23,362 | 23,4458 |
| 31.07.2023 | 24,2167 | 25,4736 | 24,2167 | 25,2725 |
| 01.08.2023 | 25,2725 | 25,3228 | 24,5519 | 24,7865 |
| 02.08.2023 | 25,0044 | 26,2446 | 25,0044 | 25,5742 |
| 03.08.2023 | 25,9429 | 25,9932 | 24,8871 | 25,105 |
| 06.08.2023 | 25,1217 | 25,8926 | 25,105 | 25,3061 |
| 07.08.2023 | 25,3061 | 26,6132 | 24,9709 | 26,0099 |
| 08.08.2023 | 26,0099 | 26,7809 | 25,4736 | 26,2111 |
| 09.08.2023 | 26,2446 | 27,9875 | 25,5071 | 25,6413 |
| 10.08.2023 | 25,6413 | 27,183 | 25,4234 | 26,7305 |
| 13.08.2023 | 26,7473 | 27,6523 | 25,7417 | 25,9094 |
| 14.08.2023 | 26,0769 | 26,3116 | 25,2725 | 25,9765 |
| 15.08.2023 | 25,9765 | 27,0657 | 25,5407 | 26,6468 |
| 16.08.2023 | 26,63 | 26,9987 | 26,2111 | 26,7809 |
| 17.08.2023 | 26,7809 | 27,4176 | 26,0602 | 26,8144 |
| 20.08.2023 | 26,4792 | 27,9875 | 26,0099 | 27,9539 |
| 21.08.2023 | 27,9539 | 30,3001 | 27,5852 | 29,3952 |
| 22.08.2023 | 29,3952 | 30,1493 | 29,1605 | 29,4455 |
| 23.08.2023 | 29,4455 | 31,7247 | 29,0432 | 31,3224 |
| 24.08.2023 | 31,3224 | 32,5291 | 29,7638 | 32,261 |
| 27.08.2023 | 33,5347 | 34,1715 | 32,5794 | 32,8141 |
| 28.08.2023 | 33,6185 | 33,9202 | 32,8308 | 33,585 |
| 30.08.2023 | 33,585 | 35,5961 | 33,4844 | 35,4955 |
| 31.08.2023 | 35,5123 | 35,7134 | 34,2888 | 34,6743 |
| 03.09.2023 | 34,6743 | 34,7748 | 32,9481 | 33,9704 |
| 04.09.2023 | 33,9704 | 34,6743 | 33,5179 | 34,2553 |
| 05.09.2023 | 34,3391 | 34,5569 | 33,6185 | 34,0877 |
| 06.09.2023 | 34,1045 | 37,4899 | 34,1045 | 37,4899 |
| 07.09.2023 | 37,4899 | 41,227 | 37,1378 | 40,7912 |
| 10.09.2023 | 40,7912 | 44,8302 | 40,7912 | 41,8974 |
| 11.09.2023 | 42,3582 | 45,333 | 42,3164 | 44,118 |
| 12.09.2023 | 45,333 | 45,6682 | 41,0426 | 42,3164 |
| 13.09.2023 | 42,2325 | 42,2325 | 38,5455 | 40,5566 |
| 14.09.2023 | 40,5734 | 41,4616 | 37,7747 | 38,2439 |
| 17.09.2023 | 38,2439 | 39,3835 | 36,5345 | 37,5568 |
| 18.09.2023 | 36,8865 | 38,1099 | 35,3615 | 38,1099 |
| 19.09.2023 | 38,2942 | 38,3445 | 36,92 | 37,4395 |
| 20.09.2023 | 37,4395 | 40,2214 | 37,4395 | 39,3332 |
| 21.09.2023 | 39,3332 | 40,4058 | 38,3277 | 39,2159 |
| 24.09.2023 | 39,2159 | 42,8191 | 39,2159 | 42,023 |
| 25.09.2023 | 42,065 | 42,4002 | 40,4561 | 41,8806 |
| 26.09.2023 | 42,023 | 44,4113 | 42,023 | 43,3219 |
| 27.09.2023 | 42,9448 | 44,5788 | 41,3108 | 41,8974 |
| 28.09.2023 | 41,9392 | 42,1907 | 40,0539 | 41,1935 |
| 01.10.2023 | 41,1935 | 42,3164 | 40,3053 | 41,8471 |
| 02.10.2023 | 41,8639 | 43,7828 | 41,8471 | 42,7354 |
| 03.10.2023 | 42,7354 | 43,8246 | 41,9812 | 42,4002 |
| 04.10.2023 | 42,4002 | 43,9503 | 41,0595 | 43,5733 |
| 05.10.2023 | 43,5733 | 46,6318 | 42,7772 | 44,8302 |
| 08.10.2023 | 44,118 | 44,118 | 41,0762 | 41,3946 |
| 09.10.2023 | 41,4114 | 42,5259 | 41,4114 | 41,8974 |
| 10.10.2023 | 41,9812 | 42,4002 | 39,7187 | 40,7912 |
| 11.10.2023 | 40,7912 | 41,8135 | 38,8807 | 40,4728 |
| 12.10.2023 | 40,5901 | 41,0091 | 38,1266 | 38,6294 |
| 15.10.2023 | 38,6294 | 40,0371 | 38,2439 | 39,2997 |
| 16.10.2023 | 39,2997 | 40,8247 | 38,378 | 40,8247 |
| 17.10.2023 | 39,6349 | 40,4896 | 39,1824 | 39,1824 |
| 18.10.2023 | 39,3835 | 41,5119 | 38,7132 | 40,7074 |
| 19.10.2023 | 40,3722 | 41,3946 | 38,1099 | 38,512 |
| 22.10.2023 | 41,7968 | 41,7968 | 39,3835 | 40,942 |
| 23.10.2023 | 40,942 | 42,442 | 39,8024 | 42,065 |
| 24.10.2023 | 42,1069 | 42,6934 | 38,5455 | 38,6461 |
| 25.10.2023 | 38,7132 | 41,8974 | 38,1266 | 40,7074 |
| 26.10.2023 | 40,741 | 41,0595 | 39,283 | 40,4728 |
| 29.10.2023 | 40,4728 | 44,1598 | 40,2214 | 43,3219 |
| 30.10.2023 | 43,3219 | 43,6151 | 39,3835 | 39,3835 |
| 31.10.2023 | 39,4505 | 41,0595 | 36,3167 | 37,825 |
| 01.11.2023 | 37,825 | 38,445 | 36,8697 | 37,8753 |
| 02.11.2023 | 37,8753 | 37,892 | 36,8697 | 37,1043 |
| 05.11.2023 | 37,1714 | 37,6574 | 36,9535 | 37,0876 |
| 06.11.2023 | 37,0876 | 37,2887 | 36,0653 | 36,4005 |
| 07.11.2023 | 36,5345 | 37,825 | 35,9313 | 36,4507 |
| 08.11.2023 | 36,434 | 36,6184 | 35,6128 | 36,2832 |
| 09.11.2023 | 36,2832 | 36,4507 | 35,2609 | 35,3446 |
| 12.11.2023 | 35,2609 | 35,6798 | 34,4061 | 34,8084 |
| 13.11.2023 | 34,8084 | 35,1436 | 34,0542 | 34,8754 |
| 14.11.2023 | 34,8754 | 35,3782 | 33,8029 | 34,1883 |
| 15.11.2023 | 34,6575 | 35,7804 | 34,4396 | 34,8419 |
| 16.11.2023 | 34,8419 | 36,6686 | 34,8084 | 35,8642 |
| 19.11.2023 | 35,8642 | 36,2329 | 35,6296 | 35,7469 |
| 20.11.2023 | 35,8307 | 36,367 | 35,2273 | 35,4788 |
| 21.11.2023 | 35,4788 | 35,5961 | 34,7748 | 35,1938 |
| 22.11.2023 | 35,1938 | 38,0428 | 35,1938 | 37,3222 |
| 23.11.2023 | 37,3055 | 38,9645 | 36,7357 | 38,1266 |
| 26.11.2023 | 38,2104 | 38,512 | 36,9535 | 37,1211 |
| 27.11.2023 | 37,1547 | 37,3725 | 35,3782 | 35,6128 |
| 28.11.2023 | 35,6966 | 35,8307 | 34,3559 | 34,5067 |
| 29.11.2023 | 34,5402 | 35,0263 | 34,1715 | 34,3894 |
| 30.11.2023 | 34,4061 | 34,9425 | 33,786 | 34,49 |
| 03.12.2023 | 34,49 | 34,7916 | 33,6185 | 34,6911 |
| 04.12.2023 | 34,6911 | 35,0263 | 33,8029 | 33,8531 |
| 05.12.2023 | 33,7358 | 33,9704 | 32,0599 | 32,1604 |
| 06.12.2023 | 32,1772 | 32,4956 | 31,6241 | 32,4621 |
| 07.12.2023 | 32,68 | 32,8475 | 32,1939 | 32,4285 |
| 10.12.2023 | 32,4285 | 32,6632 | 30,9035 | 31,3057 |
| 11.12.2023 | 31,3057 | 31,4063 | 29,9817 | 30,4342 |
| 12.12.2023 | 30,3505 | 30,5515 | 29,5963 | 29,6801 |
| 13.12.2023 | 29,6801 | 31,1046 | 29,2778 | 30,5851 |
| 14.12.2023 | 31,0208 | 32,3783 | 30,7526 | 32,1437 |
| 17.12.2023 | 32,1437 | 32,6632 | 31,0041 | 31,0041 |
| 18.12.2023 | 31,0041 | 31,7247 | 30,6018 | 31,0041 |
| 19.12.2023 | 31,0878 | 31,7582 | 30,6353 | 30,8532 |
| 20.12.2023 | 30,8532 | 31,6745 | 30,1661 | 31,4733 |
| 21.12.2023 | 31,5068 | 31,7582 | 30,9203 | 31,0878 |
| 24.12.2023 | 31,0711 | 31,0711 | 29,4957 | 29,5628 |
| 25.12.2023 | 29,5628 | 30,0823 | 28,7248 | 29,4622 |
| 26.12.2023 | 29,4957 | 30,6689 | 29,3449 | 30,1493 |
| 27.12.2023 | 30,1493 | 31,4733 | 30,1493 | 30,7526 |
| 28.12.2023 | 30,7694 | 32,1604 | 30,7526 | 31,9258 |