9202.T
ANA Holdings Inc.
09:30:00
2961 ¥
0.0000 (%0.00)
Önceki Kapanış: 2996
Düşük₺2943
Yüksek₺2987
9202.T: ANA Holdings Inc. Arşiv
2015 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.411,2582
KAPANIŞ 3.411,1762
En Düşük
DÜŞÜK 2.912
En Yüksek
YÜKSEK 4.100
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2015 | 2.993 | 3.047 | 2.962 | 3.030 |
| 06.01.2015 | 2.978 | 3.004 | 2.940 | 2.940 |
| 07.01.2015 | 2.930 | 2.952 | 2.912 | 2.942 |
| 08.01.2015 | 2.991 | 3.044 | 2.987 | 3.040 |
| 09.01.2015 | 3.050 | 3.058 | 3.000 | 3.013 |
| 13.01.2015 | 2.990 | 3.039 | 2.982 | 3.038 |
| 14.01.2015 | 3.014 | 3.034 | 3.005 | 3.033 |
| 15.01.2015 | 3.050 | 3.093 | 3.031 | 3.087 |
| 16.01.2015 | 3.040 | 3.053 | 2.994 | 3.044 |
| 19.01.2015 | 3.058 | 3.060 | 3.002 | 3.005 |
| 20.01.2015 | 3.012 | 3.020 | 2.998 | 3.014 |
| 21.01.2015 | 3.019 | 3.046 | 3.015 | 3.045 |
| 22.01.2015 | 3.046 | 3.062 | 3.017 | 3.033 |
| 23.01.2015 | 3.050 | 3.077 | 3.049 | 3.076 |
| 26.01.2015 | 3.061 | 3.092 | 3.058 | 3.092 |
| 27.01.2015 | 3.100 | 3.149 | 3.099 | 3.147 |
| 28.01.2015 | 3.137 | 3.271 | 3.135 | 3.251 |
| 29.01.2015 | 3.305 | 3.330 | 3.252 | 3.280 |
| 30.01.2015 | 3.307 | 3.308 | 3.257 | 3.262 |
| 02.02.2015 | 3.210 | 3.238 | 3.110 | 3.207 |
| 03.02.2015 | 3.224 | 3.242 | 3.140 | 3.155 |
| 04.02.2015 | 3.162 | 3.188 | 3.125 | 3.185 |
| 05.02.2015 | 3.200 | 3.242 | 3.143 | 3.156 |
| 06.02.2015 | 3.188 | 3.215 | 3.150 | 3.175 |
| 09.02.2015 | 3.184 | 3.195 | 3.122 | 3.133 |
| 10.02.2015 | 3.128 | 3.147 | 3.105 | 3.142 |
| 12.02.2015 | 3.180 | 3.215 | 3.167 | 3.189 |
| 13.02.2015 | 3.188 | 3.188 | 3.134 | 3.139 |
| 16.02.2015 | 3.159 | 3.175 | 3.125 | 3.127 |
| 17.02.2015 | 3.130 | 3.154 | 3.120 | 3.146 |
| 18.02.2015 | 3.178 | 3.208 | 3.166 | 3.195 |
| 19.02.2015 | 3.202 | 3.243 | 3.198 | 3.224 |
| 20.02.2015 | 3.224 | 3.226 | 3.193 | 3.201 |
| 23.02.2015 | 3.219 | 3.247 | 3.210 | 3.244 |
| 24.02.2015 | 3.250 | 3.260 | 3.225 | 3.250 |
| 25.02.2015 | 3.252 | 3.255 | 3.209 | 3.217 |
| 26.02.2015 | 3.202 | 3.236 | 3.186 | 3.235 |
| 27.02.2015 | 3.240 | 3.250 | 3.218 | 3.248 |
| 02.03.2015 | 3.250 | 3.280 | 3.242 | 3.252 |
| 03.03.2015 | 3.273 | 3.279 | 3.243 | 3.268 |
| 04.03.2015 | 3.250 | 3.255 | 3.224 | 3.251 |
| 05.03.2015 | 3.250 | 3.257 | 3.234 | 3.257 |
| 06.03.2015 | 3.259 | 3.280 | 3.245 | 3.280 |
| 09.03.2015 | 3.260 | 3.278 | 3.253 | 3.263 |
| 10.03.2015 | 3.270 | 3.279 | 3.252 | 3.274 |
| 11.03.2015 | 3.261 | 3.278 | 3.261 | 3.267 |
| 12.03.2015 | 3.269 | 3.318 | 3.259 | 3.315 |
| 13.03.2015 | 3.327 | 3.345 | 3.299 | 3.308 |
| 16.03.2015 | 3.308 | 3.373 | 3.307 | 3.367 |
| 17.03.2015 | 3.378 | 3.393 | 3.350 | 3.373 |
| 18.03.2015 | 3.380 | 3.393 | 3.351 | 3.380 |
| 19.03.2015 | 3.392 | 3.400 | 3.355 | 3.375 |
| 20.03.2015 | 3.385 | 3.392 | 3.370 | 3.376 |
| 23.03.2015 | 3.388 | 3.418 | 3.381 | 3.415 |
| 24.03.2015 | 3.420 | 3.426 | 3.378 | 3.393 |
| 25.03.2015 | 3.380 | 3.409 | 3.375 | 3.404 |
| 26.03.2015 | 3.390 | 3.390 | 3.323 | 3.335 |
| 27.03.2015 | 3.269 | 3.296 | 3.207 | 3.236 |
| 30.03.2015 | 3.241 | 3.294 | 3.241 | 3.281 |
| 31.03.2015 | 3.300 | 3.307 | 3.216 | 3.218 |
| 01.04.2015 | 3.206 | 3.264 | 3.202 | 3.242 |
| 02.04.2015 | 3.250 | 3.259 | 3.221 | 3.234 |
| 03.04.2015 | 3.240 | 3.269 | 3.224 | 3.268 |
| 06.04.2015 | 3.268 | 3.282 | 3.245 | 3.272 |
| 07.04.2015 | 3.280 | 3.281 | 3.252 | 3.280 |
| 08.04.2015 | 3.298 | 3.360 | 3.295 | 3.345 |
| 09.04.2015 | 3.350 | 3.363 | 3.323 | 3.340 |
| 10.04.2015 | 3.350 | 3.350 | 3.313 | 3.318 |
| 13.04.2015 | 3.316 | 3.326 | 3.280 | 3.297 |
| 14.04.2015 | 3.280 | 3.315 | 3.270 | 3.309 |
| 15.04.2015 | 3.316 | 3.367 | 3.290 | 3.367 |
| 16.04.2015 | 3.364 | 3.370 | 3.328 | 3.347 |
| 17.04.2015 | 3.350 | 3.354 | 3.330 | 3.337 |
| 20.04.2015 | 3.342 | 3.363 | 3.315 | 3.339 |
| 21.04.2015 | 3.335 | 3.367 | 3.321 | 3.367 |
| 22.04.2015 | 3.380 | 3.413 | 3.376 | 3.410 |
| 23.04.2015 | 3.400 | 3.426 | 3.397 | 3.417 |
| 24.04.2015 | 3.400 | 3.414 | 3.384 | 3.394 |
| 27.04.2015 | 3.387 | 3.403 | 3.372 | 3.382 |
| 28.04.2015 | 3.374 | 3.405 | 3.374 | 3.388 |
| 30.04.2015 | 3.370 | 3.371 | 3.311 | 3.318 |
| 01.05.2015 | 3.315 | 3.345 | 3.271 | 3.325 |
| 07.05.2015 | 3.286 | 3.288 | 3.198 | 3.206 |
| 08.05.2015 | 3.206 | 3.288 | 3.203 | 3.277 |
| 11.05.2015 | 3.300 | 3.339 | 3.273 | 3.276 |
| 12.05.2015 | 3.279 | 3.325 | 3.261 | 3.323 |
| 13.05.2015 | 3.306 | 3.313 | 3.277 | 3.293 |
| 14.05.2015 | 3.282 | 3.304 | 3.257 | 3.260 |
| 15.05.2015 | 3.278 | 3.302 | 3.262 | 3.296 |
| 18.05.2015 | 3.307 | 3.311 | 3.288 | 3.297 |
| 19.05.2015 | 3.308 | 3.330 | 3.287 | 3.322 |
| 20.05.2015 | 3.332 | 3.354 | 3.326 | 3.343 |
| 21.05.2015 | 3.342 | 3.343 | 3.302 | 3.302 |
| 22.05.2015 | 3.301 | 3.302 | 3.263 | 3.287 |
| 25.05.2015 | 3.290 | 3.292 | 3.274 | 3.289 |
| 26.05.2015 | 3.280 | 3.328 | 3.276 | 3.321 |
| 27.05.2015 | 3.320 | 3.355 | 3.296 | 3.348 |
| 28.05.2015 | 3.360 | 3.404 | 3.354 | 3.382 |
| 29.05.2015 | 3.388 | 3.438 | 3.382 | 3.423 |
| 01.06.2015 | 3.392 | 3.420 | 3.380 | 3.403 |
| 02.06.2015 | 3.416 | 3.448 | 3.291 | 3.310 |
| 03.06.2015 | 3.301 | 3.313 | 3.267 | 3.282 |
| 04.06.2015 | 3.298 | 3.303 | 3.261 | 3.268 |
| 05.06.2015 | 3.270 | 3.387 | 3.268 | 3.367 |
| 08.06.2015 | 3.344 | 3.349 | 3.300 | 3.328 |
| 09.06.2015 | 3.300 | 3.306 | 3.258 | 3.258 |
| 10.06.2015 | 3.260 | 3.281 | 3.210 | 3.210 |
| 11.06.2015 | 3.247 | 3.287 | 3.240 | 3.254 |
| 12.06.2015 | 3.238 | 3.241 | 3.210 | 3.219 |
| 15.06.2015 | 3.211 | 3.255 | 3.211 | 3.251 |
| 16.06.2015 | 3.251 | 3.275 | 3.231 | 3.234 |
| 17.06.2015 | 3.245 | 3.245 | 3.200 | 3.204 |
| 18.06.2015 | 3.200 | 3.202 | 3.114 | 3.130 |
| 19.06.2015 | 3.171 | 3.177 | 3.143 | 3.147 |
| 22.06.2015 | 3.159 | 3.230 | 3.154 | 3.215 |
| 23.06.2015 | 3.250 | 3.299 | 3.242 | 3.298 |
| 24.06.2015 | 3.300 | 3.325 | 3.268 | 3.318 |
| 25.06.2015 | 3.300 | 3.327 | 3.292 | 3.297 |
| 26.06.2015 | 3.296 | 3.322 | 3.290 | 3.292 |
| 29.06.2015 | 3.153 | 3.264 | 3.153 | 3.229 |
| 30.06.2015 | 3.220 | 3.336 | 3.219 | 3.321 |
| 01.07.2015 | 3.320 | 3.379 | 3.282 | 3.310 |
| 02.07.2015 | 3.347 | 3.415 | 3.335 | 3.408 |
| 03.07.2015 | 3.407 | 3.434 | 3.402 | 3.411 |
| 06.07.2015 | 3.370 | 3.425 | 3.367 | 3.388 |
| 07.07.2015 | 3.438 | 3.500 | 3.435 | 3.493 |
| 08.07.2015 | 3.496 | 3.527 | 3.412 | 3.412 |
| 09.07.2015 | 3.310 | 3.416 | 3.305 | 3.381 |
| 10.07.2015 | 3.399 | 3.445 | 3.381 | 3.399 |
| 13.07.2015 | 3.460 | 3.548 | 3.455 | 3.539 |
| 14.07.2015 | 3.550 | 3.580 | 3.491 | 3.563 |
| 15.07.2015 | 3.563 | 3.620 | 3.549 | 3.612 |
| 16.07.2015 | 3.620 | 3.648 | 3.599 | 3.642 |
| 17.07.2015 | 3.640 | 3.671 | 3.635 | 3.654 |
| 21.07.2015 | 3.680 | 3.718 | 3.671 | 3.713 |
| 22.07.2015 | 3.708 | 3.739 | 3.684 | 3.720 |
| 23.07.2015 | 3.750 | 3.814 | 3.749 | 3.807 |
| 24.07.2015 | 3.825 | 3.844 | 3.765 | 3.769 |
| 27.07.2015 | 3.768 | 3.840 | 3.725 | 3.730 |
| 28.07.2015 | 3.730 | 3.820 | 3.712 | 3.752 |
| 29.07.2015 | 3.777 | 3.784 | 3.721 | 3.730 |
| 30.07.2015 | 3.800 | 3.820 | 3.766 | 3.807 |
| 31.07.2015 | 3.820 | 3.959 | 3.819 | 3.950 |
| 03.08.2015 | 3.944 | 3.945 | 3.894 | 3.924 |
| 04.08.2015 | 3.960 | 4.043 | 3.960 | 4.023 |
| 05.08.2015 | 4.050 | 4.100 | 4.012 | 4.043 |
| 06.08.2015 | 4.090 | 4.090 | 3.980 | 3.980 |
| 07.08.2015 | 3.980 | 4.020 | 3.869 | 3.909 |
| 10.08.2015 | 3.885 | 3.966 | 3.850 | 3.966 |
| 11.08.2015 | 3.980 | 3.985 | 3.865 | 3.912 |
| 12.08.2015 | 3.912 | 3.945 | 3.874 | 3.893 |
| 13.08.2015 | 3.874 | 3.918 | 3.853 | 3.900 |
| 14.08.2015 | 3.900 | 3.973 | 3.898 | 3.927 |
| 17.08.2015 | 3.916 | 3.934 | 3.901 | 3.920 |
| 18.08.2015 | 3.950 | 3.950 | 3.871 | 3.874 |
| 19.08.2015 | 3.851 | 3.871 | 3.790 | 3.791 |
| 20.08.2015 | 3.780 | 3.852 | 3.740 | 3.780 |
| 21.08.2015 | 3.710 | 3.739 | 3.673 | 3.673 |
| 24.08.2015 | 3.570 | 3.618 | 3.452 | 3.455 |
| 25.08.2015 | 3.300 | 3.662 | 3.282 | 3.418 |
| 26.08.2015 | 3.450 | 3.540 | 3.420 | 3.524 |
| 27.08.2015 | 3.680 | 3.698 | 3.573 | 3.590 |
| 28.08.2015 | 3.660 | 3.681 | 3.529 | 3.549 |
| 31.08.2015 | 3.580 | 3.580 | 3.532 | 3.559 |
| 01.09.2015 | 3.558 | 3.558 | 3.400 | 3.400 |
| 02.09.2015 | 3.332 | 3.482 | 3.327 | 3.408 |
| 03.09.2015 | 3.451 | 3.482 | 3.376 | 3.383 |
| 04.09.2015 | 3.427 | 3.440 | 3.284 | 3.318 |
| 07.09.2015 | 3.300 | 3.415 | 3.269 | 3.369 |
| 08.09.2015 | 3.370 | 3.415 | 3.301 | 3.302 |
| 09.09.2015 | 3.410 | 3.480 | 3.381 | 3.480 |
| 10.09.2015 | 3.407 | 3.472 | 3.383 | 3.446 |
| 11.09.2015 | 3.410 | 3.485 | 3.386 | 3.465 |
| 14.09.2015 | 3.470 | 3.494 | 3.414 | 3.416 |
| 15.09.2015 | 3.419 | 3.468 | 3.386 | 3.387 |
| 16.09.2015 | 3.427 | 3.470 | 3.401 | 3.445 |
| 17.09.2015 | 3.488 | 3.528 | 3.479 | 3.494 |
| 18.09.2015 | 3.498 | 3.520 | 3.433 | 3.445 |
| 24.09.2015 | 3.431 | 3.473 | 3.391 | 3.417 |
| 25.09.2015 | 3.403 | 3.456 | 3.391 | 3.446 |
| 28.09.2015 | 3.448 | 3.527 | 3.421 | 3.475 |
| 29.09.2015 | 3.440 | 3.457 | 3.322 | 3.330 |
| 30.09.2015 | 3.403 | 3.421 | 3.331 | 3.344 |
| 01.10.2015 | 3.360 | 3.405 | 3.313 | 3.368 |
| 02.10.2015 | 3.381 | 3.487 | 3.380 | 3.418 |
| 05.10.2015 | 3.450 | 3.538 | 3.436 | 3.480 |
| 06.10.2015 | 3.540 | 3.564 | 3.503 | 3.506 |
| 07.10.2015 | 3.490 | 3.490 | 3.381 | 3.448 |
| 08.10.2015 | 3.440 | 3.445 | 3.351 | 3.354 |
| 09.10.2015 | 3.371 | 3.374 | 3.300 | 3.353 |
| 13.10.2015 | 3.401 | 3.472 | 3.400 | 3.464 |
| 14.10.2015 | 3.420 | 3.447 | 3.391 | 3.425 |
| 15.10.2015 | 3.440 | 3.446 | 3.410 | 3.442 |
| 16.10.2015 | 3.459 | 3.530 | 3.445 | 3.505 |
| 19.10.2015 | 3.510 | 3.529 | 3.484 | 3.505 |
| 20.10.2015 | 3.502 | 3.510 | 3.468 | 3.479 |
| 21.10.2015 | 3.475 | 3.535 | 3.470 | 3.527 |
| 22.10.2015 | 3.500 | 3.588 | 3.500 | 3.550 |
| 23.10.2015 | 3.600 | 3.616 | 3.544 | 3.552 |
| 26.10.2015 | 3.632 | 3.657 | 3.610 | 3.621 |
| 27.10.2015 | 3.631 | 3.678 | 3.601 | 3.603 |
| 28.10.2015 | 3.637 | 3.668 | 3.615 | 3.663 |
| 29.10.2015 | 3.612 | 3.620 | 3.523 | 3.551 |
| 30.10.2015 | 3.542 | 3.641 | 3.525 | 3.623 |
| 02.11.2015 | 3.569 | 3.636 | 3.559 | 3.578 |
| 04.11.2015 | 3.600 | 3.639 | 3.583 | 3.606 |
| 05.11.2015 | 3.640 | 3.703 | 3.633 | 3.694 |
| 06.11.2015 | 3.700 | 3.748 | 3.696 | 3.711 |
| 09.11.2015 | 3.738 | 3.778 | 3.720 | 3.755 |
| 10.11.2015 | 3.745 | 3.771 | 3.724 | 3.763 |
| 11.11.2015 | 3.758 | 3.796 | 3.752 | 3.787 |
| 12.11.2015 | 3.789 | 3.799 | 3.762 | 3.766 |
| 13.11.2015 | 3.732 | 3.775 | 3.701 | 3.749 |
| 16.11.2015 | 3.602 | 3.671 | 3.591 | 3.619 |
| 17.11.2015 | 3.659 | 3.675 | 3.624 | 3.628 |
| 18.11.2015 | 3.662 | 3.694 | 3.626 | 3.635 |
| 19.11.2015 | 3.688 | 3.690 | 3.600 | 3.606 |
| 20.11.2015 | 3.603 | 3.627 | 3.580 | 3.626 |
| 24.11.2015 | 3.614 | 3.635 | 3.591 | 3.617 |
| 25.11.2015 | 3.570 | 3.571 | 3.547 | 3.555 |
| 26.11.2015 | 3.563 | 3.591 | 3.544 | 3.574 |
| 27.11.2015 | 3.551 | 3.560 | 3.510 | 3.511 |
| 30.11.2015 | 3.501 | 3.505 | 3.447 | 3.465 |
| 01.12.2015 | 3.461 | 3.503 | 3.429 | 3.486 |
| 02.12.2015 | 3.489 | 3.534 | 3.475 | 3.516 |
| 03.12.2015 | 3.485 | 3.496 | 3.466 | 3.478 |
| 04.12.2015 | 3.439 | 3.444 | 3.411 | 3.427 |
| 07.12.2015 | 3.463 | 3.475 | 3.430 | 3.430 |
| 08.12.2015 | 3.450 | 3.517 | 3.435 | 3.508 |
| 09.12.2015 | 3.507 | 3.517 | 3.469 | 3.472 |
| 10.12.2015 | 3.451 | 3.504 | 3.434 | 3.470 |
| 11.12.2015 | 3.434 | 3.522 | 3.434 | 3.506 |
| 14.12.2015 | 3.449 | 3.481 | 3.422 | 3.476 |
| 15.12.2015 | 3.498 | 3.514 | 3.440 | 3.451 |
| 16.12.2015 | 3.492 | 3.498 | 3.405 | 3.456 |
| 17.12.2015 | 3.502 | 3.520 | 3.479 | 3.502 |
| 18.12.2015 | 3.510 | 3.548 | 3.440 | 3.445 |
| 21.12.2015 | 3.430 | 3.477 | 3.400 | 3.448 |
| 22.12.2015 | 3.453 | 3.514 | 3.447 | 3.505 |
| 24.12.2015 | 3.516 | 3.518 | 3.435 | 3.438 |
| 25.12.2015 | 3.437 | 3.450 | 3.411 | 3.416 |
| 28.12.2015 | 3.436 | 3.467 | 3.431 | 3.451 |
| 29.12.2015 | 3.468 | 3.496 | 3.446 | 3.490 |
| 30.12.2015 | 3.499 | 3.509 | 3.473 | 3.500 |