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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 83,9141
KAPANIŞ 83,7353
En Düşük
DÜŞÜK 63,5024
En Yüksek
YÜKSEK 104,7953
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 92,454 | 92,9828 | 90,3388 | 92,5422 |
| 02.01.2025 | 92,5422 | 93,688 | 90,3388 | 90,8676 |
| 05.01.2025 | 90,8676 | 91,3083 | 89,7219 | 89,7219 |
| 06.01.2025 | 89,4574 | 90,6913 | 88,7524 | 89,193 |
| 07.01.2025 | 88,5761 | 88,9287 | 85,7117 | 85,7117 |
| 08.01.2025 | 85,7117 | 87,6947 | 85,7117 | 87,2981 |
| 09.01.2025 | 87,3422 | 91,6608 | 87,3422 | 89,193 |
| 12.01.2025 | 89,2811 | 89,8982 | 87,7828 | 88,7524 |
| 13.01.2025 | 88,7524 | 89,4574 | 85,9761 | 86,5049 |
| 14.01.2025 | 86,549 | 88,2236 | 84,3896 | 85,4032 |
| 15.01.2025 | 85,9321 | 93,5117 | 85,9321 | 91,3083 |
| 16.01.2025 | 90,8676 | 92,2777 | 89,5456 | 91,8371 |
| 19.01.2025 | 92,5422 | 95,6269 | 92,1016 | 92,5422 |
| 20.01.2025 | 92,6303 | 93,8642 | 91,0439 | 91,2202 |
| 21.01.2025 | 91,2202 | 96,7726 | 90,6913 | 94,5693 |
| 22.01.2025 | 94,8337 | 96,9489 | 92,8948 | 93,3354 |
| 23.01.2025 | 93,4236 | 94,8337 | 92,6303 | 94,2168 |
| 26.01.2025 | 94,2168 | 95,0981 | 91,3965 | 91,9253 |
| 27.01.2025 | 91,9253 | 92,454 | 90,1625 | 90,7794 |
| 28.01.2025 | 90,7794 | 92,3659 | 89,2811 | 90,1625 |
| 29.01.2025 | 89,9862 | 92,0134 | 88,1354 | 88,6642 |
| 30.01.2025 | 91,2202 | 91,2202 | 87,2541 | 87,6947 |
| 02.02.2025 | 87,7388 | 88,6642 | 85,5354 | 87,6507 |
| 03.02.2025 | 87,6507 | 90,427 | 87,2541 | 88,8405 |
| 04.02.2025 | 88,9287 | 89,6337 | 86,4168 | 87,7828 |
| 05.02.2025 | 88,5761 | 91,3083 | 88,5761 | 90,1625 |
| 06.02.2025 | 91,2202 | 92,454 | 87,7388 | 88,6642 |
| 09.02.2025 | 88,6642 | 90,427 | 87,871 | 88,1354 |
| 10.02.2025 | 88,1354 | 89,193 | 87,3422 | 89,0168 |
| 11.02.2025 | 89,105 | 90,3388 | 86,0642 | 86,2405 |
| 12.02.2025 | 86,2405 | 87,4744 | 85,3592 | 87,0778 |
| 13.02.2025 | 87,4744 | 88,9287 | 86,4608 | 87,5185 |
| 16.02.2025 | 87,5185 | 89,6337 | 87,5185 | 89,0168 |
| 17.02.2025 | 89,0168 | 90,6913 | 88,3117 | 90,2507 |
| 18.02.2025 | 90,5151 | 92,1016 | 89,7219 | 90,0744 |
| 19.02.2025 | 89,5456 | 93,1591 | 89,4574 | 92,6303 |
| 20.02.2025 | 92,7185 | 93,5117 | 90,7794 | 91,8371 |
| 23.02.2025 | 92,8066 | 93,1591 | 89,105 | 90,5151 |
| 24.02.2025 | 90,5151 | 90,6033 | 86,9015 | 87,2541 |
| 25.02.2025 | 87,2541 | 90,3388 | 86,4608 | 89,8982 |
| 26.02.2025 | 89,0168 | 91,9253 | 89,0168 | 90,9557 |
| 27.02.2025 | 90,9557 | 92,1897 | 88,0473 | 88,9287 |
| 02.03.2025 | 89,0168 | 90,427 | 87,9591 | 88,6642 |
| 03.03.2025 | 89,3693 | 90,427 | 88,1354 | 89,81 |
| 04.03.2025 | 90,0744 | 91,9253 | 89,6337 | 89,7219 |
| 05.03.2025 | 89,8982 | 90,9557 | 89,193 | 89,81 |
| 06.03.2025 | 90,0744 | 92,1016 | 89,5456 | 91,3965 |
| 09.03.2025 | 91,3965 | 92,6303 | 89,6337 | 90,0744 |
| 10.03.2025 | 92,1016 | 92,1016 | 88,1354 | 88,3998 |
| 11.03.2025 | 88,6642 | 90,6033 | 88,4879 | 90,3388 |
| 12.03.2025 | 90,3388 | 96,2439 | 90,3388 | 94,3049 |
| 13.03.2025 | 95,6269 | 98,0066 | 95,4506 | 97,2134 |
| 16.03.2025 | 97,8303 | 100,2981 | 97,0371 | 98,4472 |
| 17.03.2025 | 99,593 | 100,5625 | 98,3591 | 98,7998 |
| 18.03.2025 | 89,4574 | 95,1863 | 88,9287 | 88,9287 |
| 19.03.2025 | 88,2236 | 90,5151 | 85,9321 | 88,4879 |
| 20.03.2025 | 89,0168 | 89,0168 | 79,6744 | 79,9389 |
| 23.03.2025 | 79,3218 | 84,7422 | 79,3218 | 84,3015 |
| 24.03.2025 | 84,61 | 92,7185 | 84,61 | 92,2777 |
| 25.03.2025 | 94,2505 | 94,2505 | 86,0852 | 87,9049 |
| 26.03.2025 | 87,6716 | 89,258 | 85,6653 | 85,7119 |
| 27.03.2025 | 85,4786 | 85,6653 | 80,1596 | 81,9792 |
| 01.04.2025 | 82,6791 | 85,8986 | 82,5858 | 84,1722 |
| 02.04.2025 | 84,2189 | 86,3652 | 84,0322 | 84,4522 |
| 03.04.2025 | 84,3588 | 85,1987 | 81,8393 | 81,9792 |
| 06.04.2025 | 79,8796 | 81,3727 | 77,9666 | 80,3462 |
| 07.04.2025 | 81,5127 | 81,5127 | 79,7396 | 80,1596 |
| 08.04.2025 | 79,693 | 79,7863 | 78,1999 | 78,2932 |
| 09.04.2025 | 80,3929 | 80,7195 | 78,2932 | 79,1331 |
| 10.04.2025 | 79,1331 | 79,4597 | 75,2137 | 75,7736 |
| 13.04.2025 | 76,3335 | 76,8001 | 75,1204 | 75,5404 |
| 14.04.2025 | 75,5404 | 77,8266 | 75,5404 | 75,867 |
| 15.04.2025 | 76,2402 | 77,4534 | 74,2806 | 76,1469 |
| 16.04.2025 | 76,1469 | 80,9061 | 76,1469 | 79,7863 |
| 17.04.2025 | 80,0196 | 82,8191 | 79,5997 | 82,3059 |
| 20.04.2025 | 84,1255 | 86,3652 | 83,0991 | 85,8053 |
| 21.04.2025 | 85,8519 | 86,4118 | 81,466 | 81,466 |
| 23.04.2025 | 81,466 | 82,1659 | 79,3197 | 81,8859 |
| 24.04.2025 | 81,8859 | 83,0991 | 80,7195 | 80,7661 |
| 27.04.2025 | 80,4395 | 80,4395 | 77,3134 | 78,2932 |
| 28.04.2025 | 78,2932 | 78,8998 | 76,7068 | 77,8266 |
| 29.04.2025 | 78,3865 | 78,4798 | 75,0271 | 75,0271 |
| 01.05.2025 | 75,1671 | 76,1469 | 74,5139 | 74,6538 |
| 04.05.2025 | 74,7472 | 75,4937 | 72,4142 | 72,7875 |
| 05.05.2025 | 72,8341 | 73,8606 | 72,5542 | 72,7408 |
| 06.05.2025 | 72,6475 | 72,9741 | 70,1746 | 70,3146 |
| 07.05.2025 | 70,6412 | 73,2541 | 70,5479 | 72,3676 |
| 08.05.2025 | 72,4609 | 73,954 | 71,5277 | 73,3474 |
| 11.05.2025 | 74,5605 | 77,3134 | 74,5139 | 75,9136 |
| 12.05.2025 | 76,0536 | 76,1003 | 74,1873 | 74,9338 |
| 13.05.2025 | 75,867 | 75,9603 | 73,5807 | 73,5807 |
| 14.05.2025 | 73,674 | 74,9338 | 72,9741 | 74,3739 |
| 15.05.2025 | 74,3739 | 75,3537 | 73,534 | 74,6538 |
| 19.05.2025 | 74,6538 | 77,4534 | 74,5139 | 75,727 |
| 20.05.2025 | 75,727 | 76,0069 | 73,9073 | 74,2806 |
| 21.05.2025 | 74,7472 | 74,9804 | 72,1343 | 72,8808 |
| 22.05.2025 | 72,9275 | 73,1608 | 71,5277 | 71,621 |
| 25.05.2025 | 71,901 | 72,2276 | 70,5945 | 70,7345 |
| 26.05.2025 | 70,7812 | 71,1078 | 68,075 | 68,1216 |
| 27.05.2025 | 68,2616 | 70,0346 | 67,3751 | 69,708 |
| 28.05.2025 | 72,2742 | 72,2742 | 69,0548 | 69,8947 |
| 29.05.2025 | 69,4281 | 72,2742 | 68,3083 | 72,2742 |
| 01.06.2025 | 72,2742 | 72,2742 | 69,1481 | 69,1481 |
| 02.06.2025 | 69,2881 | 70,2213 | 68,2149 | 68,3083 |
| 03.06.2025 | 68,3083 | 69,0548 | 68,2149 | 68,4949 |
| 04.06.2025 | 68,4949 | 68,7748 | 67,7017 | 68,0283 |
| 09.06.2025 | 68,1216 | 70,4079 | 68,1216 | 69,988 |
| 10.06.2025 | 69,988 | 70,5945 | 69,1481 | 70,2679 |
| 11.06.2025 | 70,1746 | 70,1746 | 67,935 | 67,935 |
| 12.06.2025 | 65,2288 | 67,7484 | 63,5024 | 67,0485 |
| 15.06.2025 | 67,0951 | 69,8947 | 67,0951 | 69,568 |
| 16.06.2025 | 69,568 | 69,568 | 67,3751 | 67,4684 |
| 17.06.2025 | 67,4684 | 67,655 | 66,162 | 66,9552 |
| 18.06.2025 | 66,9552 | 67,8883 | 65,3221 | 66,2553 |
| 19.06.2025 | 66,6285 | 68,3083 | 65,882 | 68,3083 |
| 22.06.2025 | 67,655 | 67,8417 | 66,3486 | 67,4217 |
| 23.06.2025 | 68,5882 | 69,568 | 68,2616 | 69,568 |
| 24.06.2025 | 69,988 | 72,041 | 69,0548 | 71,901 |
| 25.06.2025 | 71,0611 | 71,8543 | 70,2213 | 71,1544 |
| 26.06.2025 | 71,0611 | 72,1343 | 69,8013 | 71,5744 |
| 29.06.2025 | 71,8543 | 74,7005 | 71,4344 | 74,0006 |
| 30.06.2025 | 75,0271 | 76,8001 | 74,2806 | 76,4269 |
| 01.07.2025 | 76,4269 | 77,64 | 75,4937 | 75,727 |
| 02.07.2025 | 77,36 | 77,4534 | 74,9804 | 75,867 |
| 03.07.2025 | 76,0536 | 76,6135 | 74,7005 | 75,587 |
| 06.07.2025 | 73,7207 | 74,6538 | 72,7408 | 72,8808 |
| 07.07.2025 | 72,9275 | 73,7207 | 70,5479 | 71,0145 |
| 08.07.2025 | 71,0145 | 72,8808 | 70,3612 | 72,6009 |
| 09.07.2025 | 72,7875 | 75,2604 | 72,7875 | 74,1406 |
| 10.07.2025 | 74,3272 | 75,4937 | 73,3941 | 74,4205 |
| 13.07.2025 | 75,447 | 75,4937 | 73,534 | 73,814 |
| 15.07.2025 | 73,814 | 75,7736 | 73,0674 | 73,814 |
| 16.07.2025 | 73,8606 | 75,1671 | 73,674 | 74,7005 |
| 17.07.2025 | 74,7938 | 78,3865 | 74,7938 | 77,8733 |
| 20.07.2025 | 79,8796 | 80,4862 | 78,8531 | 80,2529 |
| 21.07.2025 | 81,186 | 83,379 | 80,4395 | 80,4395 |
| 22.07.2025 | 80,8128 | 82,1192 | 79,693 | 79,693 |
| 23.07.2025 | 80,3929 | 81,9792 | 79,5063 | 81,746 |
| 24.07.2025 | 81,9326 | 82,3992 | 80,6261 | 81,6526 |
| 27.07.2025 | 81,6526 | 82,2125 | 79,2264 | 79,273 |
| 28.07.2025 | 79,413 | 79,9263 | 78,1999 | 78,6198 |
| 29.07.2025 | 79,1331 | 80,5328 | 78,7598 | 80,1596 |
| 30.07.2025 | 80,7195 | 83,519 | 80,3462 | 82,7258 |
| 31.07.2025 | 83,7056 | 84,4055 | 81,326 | 81,5593 |
| 03.08.2025 | 81,5593 | 82,5391 | 81,0461 | 81,1394 |
| 04.08.2025 | 82,3059 | 82,3059 | 80,0662 | 80,7661 |
| 05.08.2025 | 80,7661 | 81,0461 | 78,6198 | 78,7598 |
| 06.08.2025 | 79,5997 | 79,6463 | 78,8531 | 78,8531 |
| 07.08.2025 | 78,8531 | 79,5997 | 77,64 | 78,0599 |
| 10.08.2025 | 78,1066 | 79,9263 | 78,0599 | 78,1999 |
| 11.08.2025 | 78,1999 | 78,4332 | 77,64 | 77,64 |
| 12.08.2025 | 77,64 | 79,413 | 77,64 | 78,0599 |
| 13.08.2025 | 79,1797 | 79,2264 | 76,9868 | 77,1267 |
| 14.08.2025 | 77,1267 | 77,5467 | 76,3335 | 76,5202 |
| 17.08.2025 | 76,7068 | 77,1734 | 75,9603 | 76,7068 |
| 18.08.2025 | 76,7068 | 77,0801 | 76,0536 | 76,1936 |
| 19.08.2025 | 76,1936 | 79,1331 | 76,0536 | 78,5732 |
| 20.08.2025 | 79,3197 | 79,9729 | 78,4332 | 79,1331 |
| 21.08.2025 | 80,2529 | 80,2529 | 78,6198 | 79,3664 |
| 24.08.2025 | 79,553 | 80,1129 | 79,273 | 79,553 |
| 25.08.2025 | 79,553 | 79,5997 | 78,1999 | 78,6198 |
| 26.08.2025 | 78,8998 | 79,553 | 77,9199 | 79,5063 |
| 27.08.2025 | 79,5997 | 81,186 | 79,1797 | 81,186 |
| 28.08.2025 | 81,186 | 83,0057 | 80,1596 | 83,0057 |
| 31.08.2025 | 83,0057 | 83,6123 | 81,186 | 81,186 |
| 01.09.2025 | 81,2327 | 82,7724 | 73,3941 | 78,1532 |
| 02.09.2025 | 80,3462 | 80,3462 | 76,4735 | 77,4534 |
| 03.09.2025 | 77,4534 | 79,413 | 77,0801 | 77,4534 |
| 04.09.2025 | 77,9199 | 78,1999 | 75,2604 | 75,2604 |
| 07.09.2025 | 74,3272 | 75,447 | 73,7207 | 74,2339 |
| 08.09.2025 | 74,2806 | 75,5404 | 74,1873 | 74,8871 |
| 09.09.2025 | 75,1204 | 81,0927 | 75,1204 | 78,9931 |
| 10.09.2025 | 78,9931 | 82,1192 | 75,2137 | 77,36 |
| 11.09.2025 | 77,4067 | 77,6866 | 75,0271 | 76,0536 |
| 14.09.2025 | 76,1003 | 81,4193 | 74,8405 | 81,3727 |
| 15.09.2025 | 81,3727 | 82,3525 | 79,9729 | 81,0927 |
| 16.09.2025 | 81,8393 | 86,0852 | 80,7195 | 85,1987 |
| 17.09.2025 | 85,8519 | 86,9717 | 84,7788 | 85,4786 |
| 18.09.2025 | 85,0121 | 88,6514 | 84,9187 | 86,2252 |
| 21.09.2025 | 88,4181 | 88,4181 | 85,3387 | 85,7119 |
| 22.09.2025 | 85,3853 | 85,3853 | 82,5391 | 83,9856 |
| 23.09.2025 | 83,9856 | 85,5253 | 82,5391 | 83,4723 |
| 24.09.2025 | 83,7989 | 86,4585 | 83,379 | 84,7321 |
| 25.09.2025 | 85,292 | 86,3652 | 84,2189 | 84,5455 |
| 28.09.2025 | 84,9187 | 86,6918 | 83,7523 | 84,2655 |
| 29.09.2025 | 84,3588 | 85,1987 | 83,7523 | 84,3122 |
| 30.09.2025 | 84,3122 | 86,7851 | 82,7258 | 85,6653 |
| 01.10.2025 | 85,6653 | 86,2252 | 82,3992 | 83,1457 |
| 02.10.2025 | 83,1924 | 86,2252 | 82,9591 | 82,9591 |
| 05.10.2025 | 83,239 | 83,379 | 80,8594 | 81,9326 |
| 06.10.2025 | 81,9326 | 86,7851 | 81,2794 | 84,9187 |
| 07.10.2025 | 84,9187 | 86,5051 | 82,5858 | 83,1924 |
| 08.10.2025 | 83,4723 | 85,8986 | 83,379 | 83,8456 |
| 09.10.2025 | 84,0322 | 90,7044 | 83,519 | 90,7044 |
| 12.10.2025 | 90,0978 | 90,0978 | 87,1117 | 87,9516 |
| 13.10.2025 | 87,9516 | 88,7914 | 85,6186 | 86,3185 |
| 14.10.2025 | 87,6716 | 87,6716 | 84,7788 | 86,7851 |
| 15.10.2025 | 86,7851 | 88,2315 | 85,8053 | 85,9919 |
| 16.10.2025 | 85,9919 | 86,3652 | 81,746 | 85,0121 |
| 19.10.2025 | 85,8519 | 87,2517 | 84,0789 | 86,5051 |
| 20.10.2025 | 87,065 | 92,1042 | 86,8317 | 90,5644 |
| 21.10.2025 | 90,9377 | 91,8709 | 89,1647 | 90,4711 |
| 22.10.2025 | 90,4711 | 92,4308 | 89,0247 | 92,3375 |
| 23.10.2025 | 93,2706 | 95,3703 | 89,9579 | 93,084 |
| 26.10.2025 | 93,084 | 93,2706 | 91,1243 | 92,5241 |
| 27.10.2025 | 92,5241 | 94,2505 | 92,0575 | 93,3173 |
| 29.10.2025 | 93,3173 | 94,2505 | 91,8709 | 92,2908 |
| 30.10.2025 | 92,5708 | 97,4233 | 91,9642 | 96,3034 |
| 02.11.2025 | 97,9832 | 97,9832 | 94,997 | 95,4636 |
| 03.11.2025 | 95,4636 | 100,3161 | 94,7171 | 97,6099 |
| 04.11.2025 | 97,4233 | 100,2228 | 96,1168 | 99,1963 |
| 05.11.2025 | 99,1963 | 99,6629 | 96,5834 | 96,9567 |
| 06.11.2025 | 96,9567 | 97,05 | 93,1307 | 94,3438 |
| 09.11.2025 | 94,2505 | 95,8369 | 92,3841 | 92,4774 |
| 10.11.2025 | 92,4774 | 93,8772 | 88,1848 | 91,171 |
| 11.11.2025 | 91,171 | 92,2908 | 89,2113 | 89,8179 |
| 12.11.2025 | 89,8179 | 92,3841 | 89,8179 | 90,1445 |
| 13.11.2025 | 90,1445 | 91,0777 | 88,6514 | 90,2378 |
| 16.11.2025 | 90,5644 | 92,1042 | 90,0978 | 90,6578 |
| 17.11.2025 | 90,6578 | 91,8709 | 89,9112 | 91,2643 |
| 18.11.2025 | 92,2908 | 92,7574 | 91,0777 | 91,451 |
| 19.11.2025 | 91,5443 | 92,944 | 90,1445 | 90,5178 |
| 20.11.2025 | 89,8646 | 90,4245 | 87,7183 | 88,6514 |
| 23.11.2025 | 88,6514 | 90,3311 | 87,9516 | 89,0714 |
| 24.11.2025 | 89,118 | 90,5644 | 89,118 | 89,6779 |
| 25.11.2025 | 89,5379 | 90,0978 | 89,0247 | 89,118 |
| 26.11.2025 | 89,3513 | 92,1975 | 89,1647 | 90,9377 |
| 27.11.2025 | 90,9377 | 91,311 | 88,0449 | 88,6048 |
| 30.11.2025 | 88,6048 | 90,0978 | 88,1848 | 89,7246 |
| 01.12.2025 | 89,7246 | 90,6578 | 89,398 | 89,7712 |
| 02.12.2025 | 90,5178 | 93,3173 | 89,7712 | 91,031 |
| 03.12.2025 | 91,6842 | 91,6842 | 90,1912 | 90,3778 |
| 04.12.2025 | 90,5178 | 91,451 | 89,7246 | 90,5178 |
| 07.12.2025 | 90,7977 | 93,1773 | 90,5178 | 92,5241 |
| 08.12.2025 | 92,8507 | 95,5569 | 92,3375 | 95,3703 |
| 09.12.2025 | 96,2101 | 96,3034 | 92,5241 | 94,2505 |
| 10.12.2025 | 94,2505 | 94,5304 | 93,1307 | 93,7839 |
| 11.12.2025 | 93,7839 | 96,3034 | 93,5972 | 96,3034 |
| 14.12.2025 | 95,9302 | 96,77 | 94,8104 | 94,8104 |
| 15.12.2025 | 94,7171 | 95,0903 | 92,6641 | 94,3438 |
| 16.12.2025 | 94,3438 | 96,77 | 93,5972 | 96,3968 |
| 17.12.2025 | 96,3968 | 98,7297 | 96,1168 | 97,3299 |
| 18.12.2025 | 97,6099 | 99,3829 | 96,2101 | 99,3829 |
| 21.12.2025 | 99,1963 | 99,2896 | 96,8634 | 98,5431 |
| 22.12.2025 | 98,2631 | 99,103 | 96,77 | 97,7032 |
| 23.12.2025 | 97,7032 | 98,823 | 96,3968 | 98,4497 |
| 24.12.2025 | 100,3161 | 102,5557 | 100,3161 | 101,8092 |
| 25.12.2025 | 102,0891 | 104,7953 | 101,6225 | 101,7159 |
| 28.12.2025 | 101,7159 | 103,3956 | 97,4233 | 97,9832 |
| 29.12.2025 | 97,05 | 97,05 | 88,1848 | 91,451 |
| 30.12.2025 | 91,451 | 93,1307 | 90,9844 | 91,6842 |