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
2016 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.050,449
KAPANIŞ 3.047,8122
En Düşük
DÜŞÜK 2.650
En Yüksek
YÜKSEK 3.539
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2016 | 3.423 | 3.429 | 3.364 | 3.372 |
| 05.01.2016 | 3.360 | 3.400 | 3.340 | 3.371 |
| 06.01.2016 | 3.392 | 3.420 | 3.338 | 3.363 |
| 07.01.2016 | 3.365 | 3.406 | 3.320 | 3.320 |
| 08.01.2016 | 3.300 | 3.352 | 3.280 | 3.292 |
| 12.01.2016 | 3.277 | 3.328 | 3.202 | 3.205 |
| 13.01.2016 | 3.256 | 3.336 | 3.250 | 3.332 |
| 14.01.2016 | 3.286 | 3.321 | 3.262 | 3.310 |
| 15.01.2016 | 3.343 | 3.387 | 3.331 | 3.370 |
| 18.01.2016 | 3.302 | 3.372 | 3.295 | 3.361 |
| 19.01.2016 | 3.372 | 3.389 | 3.324 | 3.354 |
| 20.01.2016 | 3.332 | 3.343 | 3.211 | 3.217 |
| 21.01.2016 | 3.206 | 3.309 | 3.190 | 3.192 |
| 22.01.2016 | 3.267 | 3.353 | 3.226 | 3.353 |
| 25.01.2016 | 3.396 | 3.449 | 3.378 | 3.433 |
| 26.01.2016 | 3.409 | 3.435 | 3.388 | 3.394 |
| 27.01.2016 | 3.426 | 3.447 | 3.391 | 3.443 |
| 28.01.2016 | 3.430 | 3.469 | 3.408 | 3.449 |
| 29.01.2016 | 3.457 | 3.514 | 3.400 | 3.510 |
| 01.02.2016 | 3.532 | 3.539 | 3.355 | 3.388 |
| 02.02.2016 | 3.380 | 3.425 | 3.353 | 3.367 |
| 03.02.2016 | 3.340 | 3.377 | 3.222 | 3.249 |
| 04.02.2016 | 3.248 | 3.295 | 3.204 | 3.269 |
| 05.02.2016 | 3.212 | 3.215 | 3.151 | 3.177 |
| 08.02.2016 | 3.150 | 3.232 | 3.145 | 3.209 |
| 09.02.2016 | 3.132 | 3.143 | 3.081 | 3.095 |
| 10.02.2016 | 3.105 | 3.131 | 2.919 | 2.964 |
| 12.02.2016 | 2.879 | 2.898 | 2.823 | 2.829 |
| 15.02.2016 | 2.959 | 3.137 | 2.916 | 3.114 |
| 16.02.2016 | 3.065 | 3.135 | 3.031 | 3.100 |
| 17.02.2016 | 3.088 | 3.156 | 3.040 | 3.090 |
| 18.02.2016 | 3.146 | 3.158 | 3.088 | 3.100 |
| 19.02.2016 | 3.090 | 3.200 | 3.072 | 3.169 |
| 22.02.2016 | 3.150 | 3.264 | 3.137 | 3.259 |
| 23.02.2016 | 3.262 | 3.295 | 3.218 | 3.243 |
| 24.02.2016 | 3.204 | 3.276 | 3.200 | 3.254 |
| 25.02.2016 | 3.211 | 3.292 | 3.191 | 3.279 |
| 26.02.2016 | 3.297 | 3.342 | 3.284 | 3.291 |
| 29.02.2016 | 3.315 | 3.320 | 3.193 | 3.193 |
| 01.03.2016 | 3.186 | 3.249 | 3.182 | 3.236 |
| 02.03.2016 | 3.300 | 3.310 | 3.257 | 3.298 |
| 03.03.2016 | 3.281 | 3.295 | 3.246 | 3.272 |
| 04.03.2016 | 3.300 | 3.315 | 3.233 | 3.313 |
| 07.03.2016 | 3.315 | 3.327 | 3.265 | 3.274 |
| 08.03.2016 | 3.250 | 3.273 | 3.203 | 3.249 |
| 09.03.2016 | 3.220 | 3.236 | 3.183 | 3.186 |
| 10.03.2016 | 3.200 | 3.262 | 3.196 | 3.252 |
| 11.03.2016 | 3.210 | 3.265 | 3.200 | 3.249 |
| 14.03.2016 | 3.285 | 3.299 | 3.265 | 3.282 |
| 15.03.2016 | 3.273 | 3.292 | 3.250 | 3.257 |
| 16.03.2016 | 3.248 | 3.289 | 3.240 | 3.271 |
| 17.03.2016 | 3.266 | 3.278 | 3.213 | 3.236 |
| 18.03.2016 | 3.220 | 3.232 | 3.194 | 3.209 |
| 22.03.2016 | 3.240 | 3.294 | 3.234 | 3.272 |
| 23.03.2016 | 3.270 | 3.274 | 3.230 | 3.255 |
| 24.03.2016 | 3.260 | 3.308 | 3.242 | 3.287 |
| 25.03.2016 | 3.285 | 3.319 | 3.260 | 3.268 |
| 28.03.2016 | 3.296 | 3.320 | 3.265 | 3.298 |
| 29.03.2016 | 3.260 | 3.268 | 3.224 | 3.237 |
| 30.03.2016 | 3.230 | 3.246 | 3.201 | 3.210 |
| 31.03.2016 | 3.218 | 3.244 | 3.171 | 3.171 |
| 01.04.2016 | 3.152 | 3.163 | 3.048 | 3.072 |
| 04.04.2016 | 3.071 | 3.145 | 3.065 | 3.106 |
| 05.04.2016 | 3.083 | 3.087 | 3.002 | 3.003 |
| 06.04.2016 | 3.005 | 3.065 | 3.005 | 3.040 |
| 07.04.2016 | 3.025 | 3.054 | 3.016 | 3.051 |
| 08.04.2016 | 3.005 | 3.109 | 3.001 | 3.071 |
| 11.04.2016 | 3.054 | 3.080 | 3.033 | 3.074 |
| 12.04.2016 | 3.079 | 3.115 | 3.061 | 3.082 |
| 13.04.2016 | 3.090 | 3.116 | 3.080 | 3.102 |
| 14.04.2016 | 3.136 | 3.190 | 3.120 | 3.190 |
| 15.04.2016 | 3.157 | 3.207 | 3.145 | 3.196 |
| 18.04.2016 | 3.093 | 3.157 | 3.089 | 3.103 |
| 19.04.2016 | 3.150 | 3.180 | 3.134 | 3.163 |
| 20.04.2016 | 3.172 | 3.183 | 3.139 | 3.146 |
| 21.04.2016 | 3.181 | 3.193 | 3.163 | 3.177 |
| 22.04.2016 | 3.150 | 3.176 | 3.137 | 3.172 |
| 25.04.2016 | 3.197 | 3.197 | 3.151 | 3.156 |
| 26.04.2016 | 3.180 | 3.200 | 3.140 | 3.157 |
| 27.04.2016 | 3.160 | 3.173 | 3.107 | 3.114 |
| 28.04.2016 | 3.140 | 3.158 | 3.071 | 3.080 |
| 02.05.2016 | 3.089 | 3.180 | 3.065 | 3.157 |
| 06.05.2016 | 3.184 | 3.270 | 3.180 | 3.264 |
| 09.05.2016 | 3.270 | 3.283 | 3.227 | 3.247 |
| 10.05.2016 | 3.264 | 3.339 | 3.256 | 3.332 |
| 11.05.2016 | 3.350 | 3.359 | 3.291 | 3.310 |
| 12.05.2016 | 3.304 | 3.332 | 3.277 | 3.332 |
| 13.05.2016 | 3.334 | 3.340 | 3.296 | 3.298 |
| 16.05.2016 | 3.270 | 3.308 | 3.223 | 3.228 |
| 17.05.2016 | 3.277 | 3.286 | 3.249 | 3.260 |
| 18.05.2016 | 3.280 | 3.324 | 3.269 | 3.295 |
| 19.05.2016 | 3.330 | 3.336 | 3.266 | 3.282 |
| 20.05.2016 | 3.264 | 3.278 | 3.232 | 3.245 |
| 23.05.2016 | 3.233 | 3.250 | 3.181 | 3.213 |
| 24.05.2016 | 3.208 | 3.225 | 3.191 | 3.193 |
| 25.05.2016 | 3.230 | 3.240 | 3.211 | 3.225 |
| 26.05.2016 | 3.260 | 3.266 | 3.223 | 3.230 |
| 27.05.2016 | 3.250 | 3.258 | 3.231 | 3.254 |
| 30.05.2016 | 3.263 | 3.268 | 3.218 | 3.229 |
| 31.05.2016 | 3.214 | 3.249 | 3.202 | 3.239 |
| 01.06.2016 | 3.205 | 3.216 | 3.170 | 3.179 |
| 02.06.2016 | 3.150 | 3.150 | 3.104 | 3.112 |
| 03.06.2016 | 3.100 | 3.110 | 3.067 | 3.084 |
| 06.06.2016 | 3.050 | 3.087 | 3.044 | 3.087 |
| 07.06.2016 | 3.090 | 3.095 | 3.046 | 3.053 |
| 08.06.2016 | 3.088 | 3.101 | 3.058 | 3.101 |
| 09.06.2016 | 3.076 | 3.076 | 3.031 | 3.035 |
| 10.06.2016 | 3.028 | 3.050 | 3.021 | 3.050 |
| 13.06.2016 | 3.003 | 3.015 | 2.972 | 2.976 |
| 14.06.2016 | 2.981 | 3.008 | 2.938 | 2.947 |
| 15.06.2016 | 2.921 | 2.964 | 2.912 | 2.945 |
| 16.06.2016 | 2.950 | 2.955 | 2.875 | 2.881 |
| 17.06.2016 | 2.900 | 2.983 | 2.898 | 2.913 |
| 20.06.2016 | 2.960 | 2.987 | 2.938 | 2.975 |
| 21.06.2016 | 2.970 | 2.999 | 2.933 | 2.991 |
| 22.06.2016 | 3.000 | 3.014 | 2.959 | 2.968 |
| 23.06.2016 | 2.980 | 2.992 | 2.971 | 2.986 |
| 24.06.2016 | 3.020 | 3.021 | 2.722 | 2.813 |
| 27.06.2016 | 2.824 | 2.912 | 2.820 | 2.903 |
| 28.06.2016 | 2.850 | 2.903 | 2.829 | 2.878 |
| 29.06.2016 | 2.936 | 2.949 | 2.893 | 2.939 |
| 30.06.2016 | 2.960 | 2.974 | 2.908 | 2.912 |
| 01.07.2016 | 2.923 | 2.928 | 2.853 | 2.860 |
| 04.07.2016 | 2.850 | 2.868 | 2.823 | 2.864 |
| 05.07.2016 | 2.864 | 2.892 | 2.840 | 2.871 |
| 06.07.2016 | 2.844 | 2.860 | 2.800 | 2.818 |
| 07.07.2016 | 2.820 | 2.820 | 2.764 | 2.791 |
| 08.07.2016 | 2.809 | 2.827 | 2.767 | 2.767 |
| 11.07.2016 | 2.807 | 2.865 | 2.803 | 2.843 |
| 12.07.2016 | 2.900 | 2.962 | 2.893 | 2.930 |
| 13.07.2016 | 2.990 | 2.994 | 2.947 | 2.956 |
| 14.07.2016 | 2.985 | 3.018 | 2.980 | 3.005 |
| 15.07.2016 | 3.007 | 3.023 | 2.988 | 3.004 |
| 19.07.2016 | 3.010 | 3.020 | 2.973 | 3.002 |
| 20.07.2016 | 3.015 | 3.026 | 2.988 | 3.010 |
| 21.07.2016 | 3.011 | 3.037 | 2.975 | 2.993 |
| 22.07.2016 | 2.950 | 2.963 | 2.910 | 2.925 |
| 25.07.2016 | 2.925 | 2.949 | 2.911 | 2.919 |
| 26.07.2016 | 2.921 | 2.948 | 2.900 | 2.936 |
| 27.07.2016 | 2.972 | 2.992 | 2.934 | 2.938 |
| 28.07.2016 | 2.930 | 2.946 | 2.878 | 2.886 |
| 29.07.2016 | 2.900 | 2.943 | 2.872 | 2.943 |
| 01.08.2016 | 2.905 | 2.909 | 2.861 | 2.883 |
| 02.08.2016 | 2.800 | 2.808 | 2.766 | 2.768 |
| 03.08.2016 | 2.750 | 2.759 | 2.694 | 2.699 |
| 04.08.2016 | 2.900 | 2.911 | 2.752 | 2.785 |
| 05.08.2016 | 2.782 | 2.786 | 2.751 | 2.757 |
| 08.08.2016 | 2.800 | 2.800 | 2.755 | 2.787 |
| 09.08.2016 | 2.785 | 2.805 | 2.767 | 2.778 |
| 10.08.2016 | 2.780 | 2.806 | 2.754 | 2.789 |
| 12.08.2016 | 2.794 | 2.800 | 2.752 | 2.775 |
| 15.08.2016 | 2.769 | 2.780 | 2.744 | 2.755 |
| 16.08.2016 | 2.763 | 2.768 | 2.735 | 2.737 |
| 17.08.2016 | 2.746 | 2.746 | 2.715 | 2.725 |
| 18.08.2016 | 2.711 | 2.725 | 2.680 | 2.690 |
| 19.08.2016 | 2.687 | 2.694 | 2.650 | 2.666 |
| 22.08.2016 | 2.670 | 2.715 | 2.668 | 2.715 |
| 23.08.2016 | 2.707 | 2.756 | 2.706 | 2.747 |
| 24.08.2016 | 2.740 | 2.755 | 2.726 | 2.750 |
| 25.08.2016 | 2.750 | 2.797 | 2.741 | 2.795 |
| 26.08.2016 | 2.740 | 2.759 | 2.721 | 2.739 |
| 29.08.2016 | 2.791 | 2.799 | 2.755 | 2.786 |
| 30.08.2016 | 2.783 | 2.792 | 2.770 | 2.779 |
| 31.08.2016 | 2.800 | 2.819 | 2.781 | 2.813 |
| 01.09.2016 | 2.831 | 2.847 | 2.822 | 2.830 |
| 02.09.2016 | 2.840 | 2.849 | 2.832 | 2.845 |
| 05.09.2016 | 2.860 | 2.876 | 2.851 | 2.852 |
| 06.09.2016 | 2.849 | 2.864 | 2.833 | 2.860 |
| 07.09.2016 | 2.841 | 2.865 | 2.824 | 2.842 |
| 08.09.2016 | 2.820 | 2.834 | 2.805 | 2.826 |
| 09.09.2016 | 2.800 | 2.848 | 2.797 | 2.841 |
| 12.09.2016 | 2.815 | 2.842 | 2.812 | 2.837 |
| 13.09.2016 | 2.838 | 2.847 | 2.812 | 2.822 |
| 14.09.2016 | 2.810 | 2.844 | 2.807 | 2.828 |
| 15.09.2016 | 2.817 | 2.817 | 2.781 | 2.796 |
| 16.09.2016 | 2.807 | 2.841 | 2.800 | 2.841 |
| 20.09.2016 | 2.850 | 2.854 | 2.825 | 2.840 |
| 21.09.2016 | 2.847 | 2.887 | 2.822 | 2.887 |
| 23.09.2016 | 2.880 | 2.880 | 2.853 | 2.873 |
| 26.09.2016 | 2.872 | 2.872 | 2.815 | 2.820 |
| 27.09.2016 | 2.800 | 2.859 | 2.790 | 2.859 |
| 28.09.2016 | 2.830 | 2.830 | 2.778 | 2.804 |
| 29.09.2016 | 2.788 | 2.797 | 2.775 | 2.779 |
| 30.09.2016 | 2.756 | 2.756 | 2.729 | 2.737 |
| 03.10.2016 | 2.743 | 2.769 | 2.737 | 2.745 |
| 04.10.2016 | 2.770 | 2.775 | 2.731 | 2.739 |
| 05.10.2016 | 2.737 | 2.751 | 2.731 | 2.739 |
| 06.10.2016 | 2.750 | 2.783 | 2.741 | 2.770 |
| 07.10.2016 | 2.770 | 2.770 | 2.745 | 2.762 |
| 11.10.2016 | 2.766 | 2.778 | 2.738 | 2.744 |
| 12.10.2016 | 2.730 | 2.753 | 2.726 | 2.727 |
| 13.10.2016 | 2.733 | 2.748 | 2.708 | 2.716 |
| 14.10.2016 | 2.710 | 2.724 | 2.694 | 2.704 |
| 17.10.2016 | 2.710 | 2.733 | 2.705 | 2.724 |
| 18.10.2016 | 2.710 | 2.731 | 2.705 | 2.730 |
| 19.10.2016 | 2.740 | 2.742 | 2.727 | 2.737 |
| 20.10.2016 | 2.740 | 2.769 | 2.724 | 2.761 |
| 21.10.2016 | 2.773 | 2.799 | 2.762 | 2.797 |
| 24.10.2016 | 2.800 | 2.812 | 2.780 | 2.807 |
| 25.10.2016 | 2.813 | 2.833 | 2.812 | 2.830 |
| 26.10.2016 | 2.830 | 2.840 | 2.812 | 2.835 |
| 27.10.2016 | 2.829 | 2.841 | 2.811 | 2.826 |
| 28.10.2016 | 2.850 | 2.897 | 2.833 | 2.897 |
| 31.10.2016 | 2.893 | 2.952 | 2.881 | 2.952 |
| 01.11.2016 | 2.947 | 2.990 | 2.927 | 2.990 |
| 02.11.2016 | 2.957 | 2.958 | 2.917 | 2.938 |
| 04.11.2016 | 2.920 | 2.934 | 2.901 | 2.912 |
| 07.11.2016 | 2.938 | 2.968 | 2.927 | 2.933 |
| 08.11.2016 | 2.940 | 2.959 | 2.931 | 2.944 |
| 09.11.2016 | 2.964 | 2.987 | 2.811 | 2.853 |
| 10.11.2016 | 2.950 | 2.969 | 2.911 | 2.932 |
| 11.11.2016 | 2.960 | 3.009 | 2.936 | 2.948 |
| 14.11.2016 | 2.970 | 2.982 | 2.958 | 2.966 |
| 15.11.2016 | 2.970 | 2.970 | 2.933 | 2.937 |
| 16.11.2016 | 2.969 | 3.013 | 2.957 | 2.982 |
| 17.11.2016 | 2.986 | 3.055 | 2.984 | 3.030 |
| 18.11.2016 | 3.058 | 3.068 | 3.044 | 3.065 |
| 21.11.2016 | 3.074 | 3.125 | 3.070 | 3.110 |
| 22.11.2016 | 3.096 | 3.119 | 3.093 | 3.111 |
| 24.11.2016 | 3.131 | 3.158 | 3.125 | 3.157 |
| 25.11.2016 | 3.150 | 3.157 | 3.139 | 3.150 |
| 28.11.2016 | 3.130 | 3.165 | 3.123 | 3.164 |
| 29.11.2016 | 3.150 | 3.174 | 3.149 | 3.174 |
| 30.11.2016 | 3.173 | 3.184 | 3.162 | 3.173 |
| 01.12.2016 | 3.173 | 3.175 | 3.090 | 3.095 |
| 02.12.2016 | 3.071 | 3.116 | 3.070 | 3.100 |
| 05.12.2016 | 3.063 | 3.087 | 3.050 | 3.060 |
| 06.12.2016 | 3.100 | 3.100 | 3.061 | 3.062 |
| 07.12.2016 | 3.083 | 3.089 | 3.063 | 3.076 |
| 08.12.2016 | 3.101 | 3.137 | 3.094 | 3.137 |
| 09.12.2016 | 3.106 | 3.147 | 3.106 | 3.147 |
| 12.12.2016 | 3.155 | 3.218 | 3.147 | 3.167 |
| 13.12.2016 | 3.160 | 3.188 | 3.155 | 3.184 |
| 14.12.2016 | 3.190 | 3.205 | 3.176 | 3.189 |
| 15.12.2016 | 3.180 | 3.195 | 3.164 | 3.171 |
| 16.12.2016 | 3.200 | 3.230 | 3.195 | 3.229 |
| 19.12.2016 | 3.230 | 3.240 | 3.203 | 3.228 |
| 20.12.2016 | 3.222 | 3.244 | 3.215 | 3.240 |
| 21.12.2016 | 3.249 | 3.260 | 3.226 | 3.232 |
| 22.12.2016 | 3.220 | 3.224 | 3.200 | 3.223 |
| 26.12.2016 | 3.214 | 3.227 | 3.212 | 3.215 |
| 27.12.2016 | 3.200 | 3.212 | 3.186 | 3.187 |
| 28.12.2016 | 3.183 | 3.203 | 3.170 | 3.188 |
| 29.12.2016 | 3.180 | 3.190 | 3.131 | 3.149 |
| 30.12.2016 | 3.140 | 3.155 | 3.120 | 3.148 |