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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 73,3334
KAPANIŞ 73,4408
En Düşük
DÜŞÜK 31,7079
En Yüksek
YÜKSEK 128,854
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 31,9761 | 33,4173 | 31,842 | 32,68 |
| 02.01.2024 | 32,6464 | 32,8308 | 32,1437 | 32,4285 |
| 03.01.2024 | 31,9426 | 33,0989 | 31,9426 | 32,747 |
| 04.01.2024 | 32,747 | 33,1157 | 32,1604 | 33,0152 |
| 07.01.2024 | 33,5179 | 33,6352 | 32,3783 | 32,7135 |
| 08.01.2024 | 32,7135 | 33,166 | 31,7079 | 32,1269 |
| 09.01.2024 | 31,9761 | 32,7805 | 31,7918 | 32,7805 |
| 10.01.2024 | 32,7805 | 33,5012 | 32,7135 | 32,9314 |
| 11.01.2024 | 32,9146 | 33,4844 | 32,261 | 32,9314 |
| 14.01.2024 | 32,9314 | 34,2721 | 32,881 | 34,1045 |
| 15.01.2024 | 34,1045 | 34,7916 | 33,3671 | 33,4341 |
| 16.01.2024 | 32,68 | 34,3223 | 32,6632 | 33,652 |
| 17.01.2024 | 33,7023 | 34,2721 | 32,8978 | 33,2498 |
| 18.01.2024 | 33,2498 | 33,6185 | 32,3951 | 33,5179 |
| 21.01.2024 | 33,5179 | 34,6073 | 32,9983 | 34,3391 |
| 22.01.2024 | 34,4061 | 35,529 | 34,0207 | 35,529 |
| 23.01.2024 | 35,529 | 37,1043 | 35,0765 | 36,568 |
| 24.01.2024 | 36,6016 | 36,8697 | 35,2944 | 35,4452 |
| 25.01.2024 | 35,4788 | 35,6463 | 35,2944 | 35,6296 |
| 28.01.2024 | 35,6463 | 36,367 | 35,4452 | 35,948 |
| 29.01.2024 | 35,948 | 35,948 | 35,3279 | 35,4788 |
| 30.01.2024 | 35,4955 | 35,9313 | 35,3111 | 35,6798 |
| 31.01.2024 | 35,6798 | 36,3334 | 35,5792 | 35,8642 |
| 01.02.2024 | 35,8809 | 36,8697 | 35,7134 | 36,1994 |
| 04.02.2024 | 36,1994 | 37,7077 | 35,8307 | 37,6741 |
| 05.02.2024 | 37,7077 | 38,0931 | 37,0876 | 37,406 |
| 06.02.2024 | 37,959 | 40,8918 | 37,892 | 39,8863 |
| 07.02.2024 | 39,8863 | 40,6907 | 37,9088 | 40,2214 |
| 08.02.2024 | 40,3891 | 41,0595 | 39,5008 | 40,7243 |
| 11.02.2024 | 40,8751 | 41,8974 | 40,8416 | 41,5789 |
| 12.02.2024 | 41,5789 | 42,7354 | 40,9756 | 42,1069 |
| 13.02.2024 | 42,1069 | 44,118 | 41,5119 | 44,0761 |
| 14.02.2024 | 44,0761 | 45,0816 | 43,9085 | 44,8721 |
| 15.02.2024 | 44,8721 | 45,5844 | 43,4057 | 45,2492 |
| 18.02.2024 | 45,0816 | 45,2073 | 43,0705 | 43,2381 |
| 19.02.2024 | 43,1962 | 43,4057 | 42,3164 | 42,6934 |
| 20.02.2024 | 42,6934 | 43,3219 | 42,065 | 43,3219 |
| 21.02.2024 | 43,3219 | 43,5733 | 41,8303 | 41,8974 |
| 22.02.2024 | 42,9029 | 42,9448 | 41,646 | 41,8974 |
| 25.02.2024 | 41,8974 | 43,3219 | 41,1599 | 42,861 |
| 26.02.2024 | 42,861 | 42,861 | 40,7912 | 41,4951 |
| 27.02.2024 | 41,4951 | 41,4951 | 39,5008 | 39,8024 |
| 28.02.2024 | 39,8024 | 40,6237 | 38,5455 | 40,4393 |
| 29.02.2024 | 40,6237 | 41,8974 | 40,4896 | 41,5119 |
| 03.03.2024 | 41,5119 | 42,4002 | 39,769 | 39,9868 |
| 04.03.2024 | 39,9868 | 41,0426 | 39,5511 | 40,5566 |
| 05.03.2024 | 40,5566 | 40,6237 | 39,2494 | 39,3332 |
| 06.03.2024 | 39,3332 | 42,7354 | 39,2997 | 42,2325 |
| 07.03.2024 | 42,442 | 43,7828 | 42,2744 | 43,2381 |
| 10.03.2024 | 43,4894 | 44,495 | 42,3582 | 44,3275 |
| 11.03.2024 | 44,3275 | 44,9978 | 43,1543 | 43,4476 |
| 12.03.2024 | 43,4476 | 44,2436 | 42,5259 | 43,7409 |
| 13.03.2024 | 43,7409 | 44,7465 | 42,3164 | 42,8191 |
| 14.03.2024 | 42,9448 | 43,4894 | 41,361 | 41,6293 |
| 17.03.2024 | 42,7354 | 42,7354 | 40,6572 | 41,227 |
| 18.03.2024 | 41,0929 | 42,4002 | 40,7745 | 42,2744 |
| 19.03.2024 | 42,2744 | 42,2744 | 41,5119 | 41,8974 |
| 20.03.2024 | 41,8974 | 44,0761 | 41,5622 | 41,5622 |
| 21.03.2024 | 41,5622 | 42,6934 | 41,2437 | 41,8974 |
| 24.03.2024 | 41,8974 | 42,442 | 39,5678 | 39,5678 |
| 25.03.2024 | 38,4976 | 39,4494 | 37,3518 | 37,8101 |
| 26.03.2024 | 37,8101 | 38,1274 | 36,4352 | 36,9287 |
| 27.03.2024 | 36,9287 | 39,6433 | 36,9287 | 37,9688 |
| 28.03.2024 | 38,0745 | 38,762 | 37,387 | 38,0392 |
| 31.03.2024 | 38,8677 | 39,3612 | 35,501 | 37,7748 |
| 01.04.2024 | 37,7748 | 39,1145 | 37,6338 | 37,6338 |
| 02.04.2024 | 37,6338 | 38,6033 | 36,6644 | 37,2636 |
| 03.04.2024 | 37,2813 | 38,4623 | 37,2813 | 38,4623 |
| 04.04.2024 | 38,4623 | 40,4718 | 38,4623 | 40,366 |
| 07.04.2024 | 40,983 | 42,8162 | 40,6834 | 42,7104 |
| 08.04.2024 | 42,7104 | 43,9091 | 42,0406 | 43,8561 |
| 14.04.2024 | 43,627 | 43,627 | 41,4589 | 43,1863 |
| 15.04.2024 | 43,1863 | 43,2569 | 41,9877 | 42,5694 |
| 16.04.2024 | 43,0982 | 43,7857 | 42,305 | 43,0277 |
| 17.04.2024 | 43,1863 | 43,2745 | 41,1064 | 43,0629 |
| 18.04.2024 | 43,0277 | 47,3288 | 42,4637 | 47,3288 |
| 21.04.2024 | 48,2982 | 49,6203 | 47,2406 | 47,6372 |
| 23.04.2024 | 47,6372 | 49,444 | 47,4169 | 48,9152 |
| 24.04.2024 | 49,0033 | 49,7525 | 47,1083 | 47,9457 |
| 25.04.2024 | 48,3423 | 48,8271 | 47,0203 | 47,3728 |
| 28.04.2024 | 47,5931 | 51,0304 | 47,5931 | 49,3118 |
| 29.04.2024 | 49,6203 | 50,5016 | 48,4745 | 48,9152 |
| 01.05.2024 | 50,2372 | 53,8067 | 49,7965 | 53,8067 |
| 02.05.2024 | 54,2033 | 55,0406 | 51,9999 | 53,322 |
| 05.05.2024 | 53,4101 | 55,5253 | 50,8982 | 54,0711 |
| 06.05.2024 | 54,1592 | 55,6575 | 53,322 | 54,688 |
| 07.05.2024 | 55,0846 | 58,9185 | 54,7761 | 57,6846 |
| 08.05.2024 | 57,7287 | 61,827 | 56,627 | 60,3727 |
| 09.05.2024 | 60,505 | 61,6948 | 59,4033 | 61,1219 |
| 12.05.2024 | 61,1219 | 62,0914 | 58,8304 | 60,6813 |
| 13.05.2024 | 60,3727 | 61,1219 | 58,7422 | 59,9321 |
| 14.05.2024 | 59,9321 | 61,5626 | 59,5355 | 61,2101 |
| 15.05.2024 | 61,2101 | 64,6033 | 60,9016 | 64,3388 |
| 16.05.2024 | 64,3388 | 67,2033 | 63,0609 | 66,0134 |
| 19.05.2024 | 67,4236 | 67,6439 | 64,9117 | 65,2202 |
| 20.05.2024 | 65,2202 | 68,5694 | 65,2202 | 66,8067 |
| 21.05.2024 | 66,9829 | 71,3897 | 65,8371 | 71,3897 |
| 22.05.2024 | 71,3897 | 73,6371 | 68,8779 | 73,5931 |
| 23.05.2024 | 73,5931 | 77,8235 | 73,2846 | 76,8541 |
| 26.05.2024 | 77,9998 | 79,1897 | 75,3558 | 77,2066 |
| 27.05.2024 | 77,2066 | 77,9117 | 75,1354 | 75,6643 |
| 28.05.2024 | 75,6643 | 79,9389 | 75,2677 | 78,4846 |
| 29.05.2024 | 78,4406 | 79,8066 | 70,9931 | 79,8066 |
| 30.05.2024 | 79,3218 | 82,01 | 77,5592 | 81,0846 |
| 02.06.2024 | 82,8473 | 86,3727 | 80,3795 | 85,4913 |
| 03.06.2024 | 85,5795 | 93,776 | 85,5795 | 93,5998 |
| 04.06.2024 | 95,1863 | 102,9421 | 90,5151 | 102,9421 |
| 05.06.2024 | 103,2947 | 106,9964 | 99,5049 | 101,2676 |
| 06.06.2024 | 101,2676 | 102,2371 | 92,5422 | 94,3049 |
| 09.06.2024 | 94,1286 | 98,5354 | 85,5795 | 92,1897 |
| 10.06.2024 | 90,7794 | 101,2676 | 90,6913 | 101,2676 |
| 11.06.2024 | 102,2371 | 105,7625 | 99,8574 | 104,4404 |
| 12.06.2024 | 104,4404 | 114,8405 | 104,3523 | 114,8405 |
| 13.06.2024 | 117,2201 | 121,6269 | 112,0201 | 115,5456 |
| 19.06.2024 | 115,5456 | 119,2472 | 109,2879 | 111,8439 |
| 20.06.2024 | 112,549 | 115,2811 | 108,0541 | 111,5794 |
| 23.06.2024 | 111,6676 | 117,0439 | 108,4066 | 110,1693 |
| 24.06.2024 | 110,1693 | 115,0167 | 107,1727 | 114,576 |
| 25.06.2024 | 114,8405 | 122,5083 | 112,4608 | 113,6065 |
| 26.06.2024 | 113,7828 | 115,898 | 108,1421 | 115,898 |
| 27.06.2024 | 115,9862 | 117,2201 | 110,4336 | 111,4032 |
| 30.06.2024 | 111,4032 | 112,0201 | 103,1184 | 106,6438 |
| 01.07.2024 | 106,6438 | 112,2845 | 103,1184 | 112,1082 |
| 02.07.2024 | 112,1082 | 117,2201 | 108,7591 | 115,0167 |
| 03.07.2024 | 114,8405 | 116,515 | 112,0201 | 115,1048 |
| 04.07.2024 | 114,9286 | 117,2201 | 113,0777 | 114,4879 |
| 07.07.2024 | 114,3997 | 118,1014 | 112,1082 | 112,1082 |
| 08.07.2024 | 112,6371 | 117,2201 | 111,4913 | 116,515 |
| 09.07.2024 | 116,3388 | 125,4167 | 114,6642 | 124,0946 |
| 10.07.2024 | 125,4167 | 128,854 | 122,2438 | 122,7726 |
| 11.07.2024 | 122,7726 | 122,8608 | 118,8065 | 119,0709 |
| 15.07.2024 | 118,9828 | 120,7455 | 117,3963 | 119,776 |
| 16.07.2024 | 120,3929 | 121,1862 | 117,4845 | 120,7455 |
| 17.07.2024 | 121,01 | 121,4506 | 119,4235 | 120,8337 |
| 18.07.2024 | 120,8337 | 123,1252 | 118,5422 | 119,1591 |
| 21.07.2024 | 119,1591 | 120,0405 | 113,254 | 116,6031 |
| 22.07.2024 | 116,6031 | 117,3082 | 110,9625 | 111,2269 |
| 23.07.2024 | 111,2269 | 112,9896 | 108,4947 | 110,3456 |
| 24.07.2024 | 111,4913 | 111,4913 | 106,4676 | 107,5252 |
| 25.07.2024 | 107,5252 | 107,9659 | 103,6472 | 104,8812 |
| 28.07.2024 | 104,8812 | 105,41 | 99,3286 | 99,3286 |
| 29.07.2024 | 98,7117 | 100,5625 | 90,7794 | 93,5998 |
| 30.07.2024 | 93,4236 | 102,9421 | 91,132 | 102,9421 |
| 31.07.2024 | 105,1455 | 110,6099 | 103,5591 | 104,8812 |
| 01.08.2024 | 104,8812 | 104,8812 | 98,271 | 98,9761 |
| 04.08.2024 | 96,1557 | 101,9727 | 89,105 | 96,9489 |
| 05.08.2024 | 97,1252 | 100,3863 | 93,071 | 93,5998 |
| 06.08.2024 | 93,8642 | 95,4506 | 90,8676 | 94,7456 |
| 07.08.2024 | 94,8337 | 94,9219 | 92,2777 | 93,9523 |
| 08.08.2024 | 93,9523 | 96,4202 | 90,7794 | 90,7794 |
| 11.08.2024 | 91,3083 | 92,6303 | 88,0473 | 88,0473 |
| 12.08.2024 | 88,0913 | 89,7219 | 84,1253 | 87,0337 |
| 13.08.2024 | 87,1219 | 87,871 | 84,2575 | 84,5659 |
| 14.08.2024 | 84,5659 | 92,9828 | 83,0676 | 92,9828 |
| 15.08.2024 | 94,8337 | 98,4472 | 87,1219 | 87,1219 |
| 18.08.2024 | 87,1219 | 88,8405 | 82,8032 | 85,6676 |
| 19.08.2024 | 85,4913 | 87,5185 | 83,7287 | 83,7287 |
| 20.08.2024 | 83,7287 | 88,4879 | 83,5524 | 84,2575 |
| 21.08.2024 | 84,2575 | 86,549 | 82,2304 | 85,4913 |
| 22.08.2024 | 85,4032 | 87,9591 | 83,3761 | 83,4202 |
| 25.08.2024 | 83,4202 | 84,61 | 81,0846 | 81,0846 |
| 26.08.2024 | 81,0846 | 82,8473 | 80,7321 | 81,5693 |
| 27.08.2024 | 83,6405 | 85,5795 | 82,2744 | 82,5388 |
| 28.08.2024 | 82,9795 | 90,6033 | 81,7456 | 90,6033 |
| 01.09.2024 | 90,6033 | 92,1897 | 88,6642 | 90,9557 |
| 02.09.2024 | 93,3354 | 94,5693 | 90,8676 | 93,071 |
| 03.09.2024 | 92,8948 | 92,8948 | 89,6337 | 90,8676 |
| 04.09.2024 | 90,8676 | 92,9828 | 90,0744 | 91,6608 |
| 05.09.2024 | 91,6608 | 92,5422 | 89,6337 | 90,7794 |
| 08.09.2024 | 90,7794 | 99,1523 | 90,7794 | 95,7151 |
| 09.09.2024 | 95,7151 | 97,4778 | 93,1591 | 94,6574 |
| 10.09.2024 | 93,4236 | 94,3049 | 87,7828 | 91,0439 |
| 11.09.2024 | 91,0439 | 93,4236 | 88,4879 | 90,7794 |
| 12.09.2024 | 90,7794 | 94,8337 | 89,0168 | 94,6574 |
| 15.09.2024 | 93,1591 | 95,5388 | 93,1591 | 93,5998 |
| 16.09.2024 | 93,5998 | 95,4506 | 92,6303 | 95,0981 |
| 17.09.2024 | 95,0981 | 96,5964 | 93,071 | 94,7456 |
| 18.09.2024 | 94,7456 | 96,0676 | 94,0405 | 95,3625 |
| 19.09.2024 | 96,0676 | 96,9489 | 94,2168 | 96,8608 |
| 22.09.2024 | 97,3897 | 104,3523 | 97,3897 | 100,1218 |
| 23.09.2024 | 101,532 | 101,7964 | 96,2439 | 96,9489 |
| 24.09.2024 | 96,9489 | 100,2981 | 95,0981 | 97,654 |
| 25.09.2024 | 97,654 | 98,6235 | 94,6574 | 94,9219 |
| 26.09.2024 | 94,7456 | 95,0981 | 91,3083 | 92,2777 |
| 29.09.2024 | 92,2777 | 95,1863 | 91,3083 | 95,1863 |
| 30.09.2024 | 95,1863 | 95,6269 | 89,8982 | 90,7794 |
| 01.10.2024 | 90,6913 | 90,6913 | 88,5761 | 88,9287 |
| 02.10.2024 | 88,9287 | 92,8948 | 88,3998 | 92,2777 |
| 03.10.2024 | 92,1016 | 95,5388 | 91,0439 | 95,5388 |
| 06.10.2024 | 95,5388 | 99,593 | 93,5998 | 95,01 |
| 07.10.2024 | 95,01 | 96,2439 | 92,9828 | 93,8642 |
| 08.10.2024 | 95,0981 | 95,9795 | 90,8676 | 95,3625 |
| 09.10.2024 | 95,3625 | 95,6269 | 93,5117 | 94,0405 |
| 10.10.2024 | 94,0405 | 94,0405 | 89,81 | 91,0439 |
| 13.10.2024 | 90,7794 | 90,7794 | 85,7558 | 88,5761 |
| 14.10.2024 | 88,5761 | 89,8982 | 85,7558 | 86,1964 |
| 15.10.2024 | 86,6371 | 87,6947 | 84,61 | 87,6947 |
| 16.10.2024 | 87,6947 | 89,4574 | 86,549 | 88,3117 |
| 17.10.2024 | 88,3117 | 89,3693 | 85,4473 | 86,2845 |
| 20.10.2024 | 86,2845 | 86,4608 | 81,5253 | 81,7456 |
| 21.10.2024 | 82,0541 | 83,5964 | 81,6575 | 83,0676 |
| 22.10.2024 | 83,1117 | 83,7287 | 80,5558 | 81,0846 |
| 23.10.2024 | 81,2609 | 82,5388 | 77,2066 | 77,8235 |
| 24.10.2024 | 78,3524 | 78,4406 | 75,1354 | 75,2235 |
| 27.10.2024 | 75,2235 | 75,7964 | 72,7117 | 73,6812 |
| 29.10.2024 | 73,7252 | 78,2643 | 73,1524 | 76,9863 |
| 30.10.2024 | 76,6778 | 79,3218 | 75,8406 | 79,3218 |
| 31.10.2024 | 79,1456 | 79,8947 | 76,9423 | 78,793 |
| 03.11.2024 | 78,793 | 81,2609 | 75,3998 | 75,444 |
| 04.11.2024 | 75,444 | 76,3252 | 73,9897 | 74,0337 |
| 05.11.2024 | 73,9897 | 74,7388 | 72,6236 | 72,6236 |
| 06.11.2024 | 72,7998 | 73,6812 | 72,1829 | 72,5354 |
| 07.11.2024 | 73,1524 | 74,7388 | 72,7998 | 74,166 |
| 10.11.2024 | 74,4303 | 76,8981 | 73,2405 | 73,9015 |
| 11.11.2024 | 73,9015 | 76,2372 | 73,2405 | 75,3998 |
| 12.11.2024 | 75,3998 | 76,8981 | 74,21 | 76,149 |
| 13.11.2024 | 75,7964 | 81,7896 | 75,7964 | 79,8507 |
| 14.11.2024 | 79,9829 | 81,9219 | 78,2643 | 78,2643 |
| 17.11.2024 | 78,3083 | 78,8812 | 75,6202 | 75,9727 |
| 18.11.2024 | 75,9727 | 76,5015 | 74,21 | 75,7964 |
| 19.11.2024 | 75,7964 | 80,027 | 75,5761 | 77,0303 |
| 20.11.2024 | 77,1626 | 81,5253 | 77,0303 | 81,2167 |
| 21.11.2024 | 81,2167 | 81,8338 | 78,7049 | 80,2032 |
| 24.11.2024 | 80,5558 | 83,9049 | 80,3355 | 83,1558 |
| 25.11.2024 | 83,3761 | 89,81 | 83,3761 | 85,0066 |
| 26.11.2024 | 85,4032 | 87,0778 | 84,1253 | 84,7422 |
| 27.11.2024 | 84,9185 | 86,7693 | 83,1117 | 83,5083 |
| 28.11.2024 | 82,8913 | 86,6371 | 82,8913 | 85,6676 |
| 01.12.2024 | 86,3727 | 88,7524 | 84,9185 | 85,1388 |
| 02.12.2024 | 85,1388 | 87,1659 | 84,8304 | 84,8304 |
| 03.12.2024 | 84,8304 | 89,2811 | 84,1693 | 87,2541 |
| 04.12.2024 | 87,2541 | 91,4845 | 87,2541 | 88,8405 |
| 05.12.2024 | 89,7219 | 91,132 | 88,1354 | 89,0168 |
| 08.12.2024 | 90,1625 | 90,6033 | 87,2541 | 88,6642 |
| 09.12.2024 | 88,6642 | 90,6913 | 87,6947 | 87,871 |
| 10.12.2024 | 87,7388 | 91,0439 | 87,1659 | 89,8982 |
| 11.12.2024 | 89,8982 | 92,5422 | 89,0168 | 92,1016 |
| 12.12.2024 | 92,7185 | 94,7456 | 90,6033 | 94,5693 |
| 15.12.2024 | 95,1863 | 96,332 | 92,2777 | 92,7185 |
| 16.12.2024 | 93,3354 | 93,4236 | 88,7524 | 89,2811 |
| 17.12.2024 | 89,3693 | 90,2507 | 88,1354 | 88,1354 |
| 18.12.2024 | 87,3422 | 89,9862 | 86,8134 | 88,0913 |
| 19.12.2024 | 88,1354 | 89,7219 | 87,4744 | 88,5761 |
| 22.12.2024 | 88,6642 | 90,8676 | 87,6947 | 90,8676 |
| 23.12.2024 | 90,427 | 91,5727 | 88,4879 | 91,4845 |
| 24.12.2024 | 91,4845 | 92,0134 | 89,9862 | 90,427 |
| 25.12.2024 | 90,6033 | 90,6913 | 89,2811 | 89,3693 |
| 26.12.2024 | 89,3693 | 93,4236 | 89,193 | 92,1016 |
| 29.12.2024 | 92,1016 | 93,8642 | 90,6033 | 91,0439 |
| 30.12.2024 | 91,132 | 93,8642 | 90,2507 | 91,6608 |