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
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.845,3644
KAPANIŞ 3.850,3725
En Düşük
DÜŞÜK 3.050
En Yüksek
YÜKSEK 4.774
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2017 | 3.187 | 3.208 | 3.175 | 3.200 |
| 05.01.2017 | 3.217 | 3.229 | 3.204 | 3.220 |
| 06.01.2017 | 3.200 | 3.219 | 3.195 | 3.214 |
| 10.01.2017 | 3.211 | 3.230 | 3.190 | 3.201 |
| 11.01.2017 | 3.202 | 3.243 | 3.202 | 3.234 |
| 12.01.2017 | 3.231 | 3.237 | 3.195 | 3.211 |
| 13.01.2017 | 3.200 | 3.232 | 3.200 | 3.232 |
| 16.01.2017 | 3.239 | 3.242 | 3.213 | 3.235 |
| 17.01.2017 | 3.222 | 3.239 | 3.191 | 3.209 |
| 18.01.2017 | 3.191 | 3.214 | 3.167 | 3.210 |
| 19.01.2017 | 3.233 | 3.264 | 3.227 | 3.240 |
| 20.01.2017 | 3.239 | 3.270 | 3.223 | 3.263 |
| 23.01.2017 | 3.259 | 3.262 | 3.228 | 3.245 |
| 24.01.2017 | 3.220 | 3.233 | 3.205 | 3.230 |
| 25.01.2017 | 3.290 | 3.310 | 3.264 | 3.269 |
| 26.01.2017 | 3.300 | 3.309 | 3.280 | 3.291 |
| 27.01.2017 | 3.310 | 3.383 | 3.310 | 3.378 |
| 30.01.2017 | 3.400 | 3.430 | 3.371 | 3.383 |
| 31.01.2017 | 3.345 | 3.373 | 3.329 | 3.355 |
| 01.02.2017 | 3.337 | 3.400 | 3.333 | 3.400 |
| 02.02.2017 | 3.410 | 3.418 | 3.372 | 3.378 |
| 03.02.2017 | 3.371 | 3.371 | 3.309 | 3.311 |
| 06.02.2017 | 3.333 | 3.341 | 3.305 | 3.316 |
| 07.02.2017 | 3.320 | 3.347 | 3.320 | 3.326 |
| 08.02.2017 | 3.338 | 3.365 | 3.319 | 3.330 |
| 09.02.2017 | 3.312 | 3.315 | 3.252 | 3.266 |
| 10.02.2017 | 3.286 | 3.313 | 3.276 | 3.300 |
| 13.02.2017 | 3.320 | 3.326 | 3.290 | 3.303 |
| 14.02.2017 | 3.324 | 3.329 | 3.287 | 3.288 |
| 15.02.2017 | 3.306 | 3.313 | 3.280 | 3.287 |
| 16.02.2017 | 3.290 | 3.313 | 3.050 | 3.245 |
| 17.02.2017 | 3.300 | 3.310 | 3.253 | 3.258 |
| 20.02.2017 | 3.261 | 3.302 | 3.257 | 3.274 |
| 21.02.2017 | 3.270 | 3.290 | 3.269 | 3.274 |
| 22.02.2017 | 3.273 | 3.283 | 3.260 | 3.283 |
| 23.02.2017 | 3.320 | 3.407 | 3.310 | 3.378 |
| 24.02.2017 | 3.383 | 3.395 | 3.361 | 3.381 |
| 27.02.2017 | 3.361 | 3.380 | 3.336 | 3.347 |
| 28.02.2017 | 3.365 | 3.393 | 3.355 | 3.358 |
| 01.03.2017 | 3.358 | 3.383 | 3.352 | 3.368 |
| 02.03.2017 | 3.400 | 3.416 | 3.388 | 3.393 |
| 03.03.2017 | 3.400 | 3.428 | 3.398 | 3.406 |
| 06.03.2017 | 3.410 | 3.423 | 3.385 | 3.398 |
| 07.03.2017 | 3.399 | 3.403 | 3.371 | 3.380 |
| 08.03.2017 | 3.380 | 3.388 | 3.347 | 3.375 |
| 09.03.2017 | 3.383 | 3.391 | 3.361 | 3.369 |
| 10.03.2017 | 3.449 | 3.527 | 3.444 | 3.489 |
| 13.03.2017 | 3.500 | 3.534 | 3.498 | 3.516 |
| 14.03.2017 | 3.520 | 3.527 | 3.506 | 3.516 |
| 15.03.2017 | 3.503 | 3.519 | 3.492 | 3.517 |
| 16.03.2017 | 3.500 | 3.536 | 3.500 | 3.536 |
| 17.03.2017 | 3.530 | 3.535 | 3.506 | 3.517 |
| 21.03.2017 | 3.510 | 3.519 | 3.492 | 3.515 |
| 22.03.2017 | 3.480 | 3.500 | 3.470 | 3.481 |
| 23.03.2017 | 3.465 | 3.489 | 3.462 | 3.484 |
| 24.03.2017 | 3.498 | 3.513 | 3.491 | 3.502 |
| 27.03.2017 | 3.487 | 3.502 | 3.461 | 3.489 |
| 28.03.2017 | 3.500 | 3.515 | 3.481 | 3.502 |
| 29.03.2017 | 3.425 | 3.459 | 3.415 | 3.446 |
| 30.03.2017 | 3.434 | 3.460 | 3.434 | 3.441 |
| 31.03.2017 | 3.447 | 3.459 | 3.398 | 3.398 |
| 03.04.2017 | 3.406 | 3.429 | 3.402 | 3.414 |
| 04.04.2017 | 3.420 | 3.425 | 3.375 | 3.393 |
| 05.04.2017 | 3.397 | 3.398 | 3.350 | 3.354 |
| 06.04.2017 | 3.361 | 3.388 | 3.311 | 3.329 |
| 07.04.2017 | 3.381 | 3.392 | 3.243 | 3.306 |
| 10.04.2017 | 3.335 | 3.356 | 3.304 | 3.332 |
| 11.04.2017 | 3.310 | 3.333 | 3.297 | 3.308 |
| 12.04.2017 | 3.283 | 3.307 | 3.276 | 3.305 |
| 13.04.2017 | 3.285 | 3.307 | 3.248 | 3.262 |
| 14.04.2017 | 3.270 | 3.277 | 3.234 | 3.246 |
| 17.04.2017 | 3.227 | 3.266 | 3.226 | 3.265 |
| 18.04.2017 | 3.299 | 3.308 | 3.267 | 3.281 |
| 19.04.2017 | 3.274 | 3.275 | 3.236 | 3.248 |
| 20.04.2017 | 3.250 | 3.264 | 3.240 | 3.259 |
| 21.04.2017 | 3.280 | 3.293 | 3.261 | 3.280 |
| 24.04.2017 | 3.310 | 3.341 | 3.309 | 3.330 |
| 25.04.2017 | 3.347 | 3.379 | 3.344 | 3.373 |
| 26.04.2017 | 3.388 | 3.392 | 3.337 | 3.380 |
| 27.04.2017 | 3.378 | 3.381 | 3.344 | 3.345 |
| 28.04.2017 | 3.331 | 3.366 | 3.331 | 3.355 |
| 01.05.2017 | 3.270 | 3.289 | 3.220 | 3.287 |
| 02.05.2017 | 3.282 | 3.285 | 3.258 | 3.267 |
| 08.05.2017 | 3.325 | 3.390 | 3.309 | 3.382 |
| 09.05.2017 | 3.400 | 3.427 | 3.393 | 3.423 |
| 10.05.2017 | 3.421 | 3.434 | 3.400 | 3.426 |
| 11.05.2017 | 3.424 | 3.457 | 3.423 | 3.450 |
| 12.05.2017 | 3.456 | 3.484 | 3.436 | 3.464 |
| 15.05.2017 | 3.456 | 3.484 | 3.453 | 3.468 |
| 16.05.2017 | 3.489 | 3.500 | 3.479 | 3.499 |
| 17.05.2017 | 3.470 | 3.483 | 3.458 | 3.478 |
| 18.05.2017 | 3.433 | 3.484 | 3.430 | 3.484 |
| 19.05.2017 | 3.476 | 3.482 | 3.448 | 3.481 |
| 22.05.2017 | 3.481 | 3.496 | 3.473 | 3.494 |
| 23.05.2017 | 3.472 | 3.476 | 3.449 | 3.451 |
| 24.05.2017 | 3.490 | 3.500 | 3.479 | 3.493 |
| 25.05.2017 | 3.510 | 3.528 | 3.503 | 3.525 |
| 26.05.2017 | 3.510 | 3.530 | 3.508 | 3.525 |
| 29.05.2017 | 3.528 | 3.559 | 3.522 | 3.535 |
| 30.05.2017 | 3.550 | 3.629 | 3.549 | 3.621 |
| 31.05.2017 | 3.621 | 3.629 | 3.587 | 3.629 |
| 01.06.2017 | 3.636 | 3.680 | 3.633 | 3.679 |
| 02.06.2017 | 3.689 | 3.748 | 3.686 | 3.737 |
| 05.06.2017 | 3.719 | 3.757 | 3.707 | 3.750 |
| 06.06.2017 | 3.749 | 3.790 | 3.745 | 3.771 |
| 07.06.2017 | 3.732 | 3.760 | 3.722 | 3.733 |
| 08.06.2017 | 3.757 | 3.798 | 3.757 | 3.767 |
| 09.06.2017 | 3.767 | 3.794 | 3.765 | 3.784 |
| 12.06.2017 | 3.750 | 3.793 | 3.745 | 3.790 |
| 13.06.2017 | 3.790 | 3.854 | 3.787 | 3.817 |
| 14.06.2017 | 3.824 | 3.870 | 3.814 | 3.860 |
| 15.06.2017 | 3.860 | 3.888 | 3.858 | 3.872 |
| 16.06.2017 | 3.870 | 3.908 | 3.857 | 3.898 |
| 19.06.2017 | 3.883 | 3.928 | 3.882 | 3.917 |
| 20.06.2017 | 3.934 | 3.950 | 3.918 | 3.918 |
| 21.06.2017 | 3.918 | 3.950 | 3.918 | 3.936 |
| 22.06.2017 | 3.938 | 3.945 | 3.912 | 3.925 |
| 23.06.2017 | 3.908 | 3.918 | 3.883 | 3.913 |
| 26.06.2017 | 3.888 | 3.912 | 3.882 | 3.882 |
| 27.06.2017 | 3.882 | 3.887 | 3.839 | 3.854 |
| 28.06.2017 | 3.840 | 3.920 | 3.835 | 3.908 |
| 29.06.2017 | 3.930 | 3.935 | 3.911 | 3.925 |
| 30.06.2017 | 3.895 | 3.913 | 3.887 | 3.904 |
| 03.07.2017 | 3.900 | 3.920 | 3.888 | 3.913 |
| 04.07.2017 | 3.920 | 3.922 | 3.834 | 3.858 |
| 05.07.2017 | 3.808 | 3.835 | 3.789 | 3.835 |
| 06.07.2017 | 3.859 | 3.869 | 3.816 | 3.833 |
| 07.07.2017 | 3.802 | 3.839 | 3.784 | 3.786 |
| 10.07.2017 | 3.833 | 3.869 | 3.833 | 3.848 |
| 11.07.2017 | 3.846 | 3.916 | 3.843 | 3.900 |
| 12.07.2017 | 3.882 | 3.894 | 3.857 | 3.858 |
| 13.07.2017 | 3.900 | 3.970 | 3.898 | 3.964 |
| 14.07.2017 | 3.967 | 3.980 | 3.940 | 3.940 |
| 18.07.2017 | 3.912 | 3.940 | 3.892 | 3.930 |
| 19.07.2017 | 3.914 | 3.960 | 3.866 | 3.880 |
| 20.07.2017 | 3.887 | 3.955 | 3.887 | 3.948 |
| 21.07.2017 | 3.915 | 3.942 | 3.906 | 3.937 |
| 24.07.2017 | 3.925 | 3.928 | 3.884 | 3.923 |
| 25.07.2017 | 3.900 | 3.920 | 3.871 | 3.876 |
| 26.07.2017 | 3.875 | 3.884 | 3.851 | 3.864 |
| 27.07.2017 | 3.870 | 3.909 | 3.866 | 3.889 |
| 28.07.2017 | 3.825 | 3.826 | 3.716 | 3.800 |
| 31.07.2017 | 3.768 | 3.800 | 3.763 | 3.785 |
| 01.08.2017 | 3.790 | 3.853 | 3.789 | 3.852 |
| 02.08.2017 | 3.880 | 3.887 | 3.859 | 3.879 |
| 03.08.2017 | 3.971 | 4.094 | 3.971 | 4.090 |
| 04.08.2017 | 4.090 | 4.100 | 4.057 | 4.100 |
| 07.08.2017 | 4.096 | 4.117 | 4.083 | 4.110 |
| 08.08.2017 | 4.106 | 4.120 | 4.087 | 4.120 |
| 09.08.2017 | 4.108 | 4.117 | 4.051 | 4.057 |
| 10.08.2017 | 4.053 | 4.068 | 4.017 | 4.043 |
| 14.08.2017 | 4.020 | 4.059 | 4.018 | 4.029 |
| 15.08.2017 | 4.058 | 4.098 | 4.052 | 4.053 |
| 16.08.2017 | 4.087 | 4.090 | 4.069 | 4.069 |
| 17.08.2017 | 4.063 | 4.093 | 4.043 | 4.073 |
| 18.08.2017 | 4.015 | 4.062 | 4.001 | 4.042 |
| 21.08.2017 | 4.050 | 4.083 | 4.046 | 4.062 |
| 22.08.2017 | 4.051 | 4.053 | 4.030 | 4.037 |
| 23.08.2017 | 4.080 | 4.080 | 4.032 | 4.038 |
| 24.08.2017 | 4.030 | 4.053 | 4.011 | 4.016 |
| 25.08.2017 | 4.030 | 4.057 | 4.028 | 4.042 |
| 28.08.2017 | 4.044 | 4.063 | 4.023 | 4.042 |
| 29.08.2017 | 4.010 | 4.032 | 3.992 | 4.024 |
| 30.08.2017 | 4.034 | 4.087 | 4.029 | 4.081 |
| 31.08.2017 | 4.086 | 4.099 | 4.056 | 4.078 |
| 01.09.2017 | 4.140 | 4.227 | 4.140 | 4.197 |
| 04.09.2017 | 4.216 | 4.276 | 4.211 | 4.276 |
| 05.09.2017 | 4.270 | 4.274 | 4.204 | 4.208 |
| 06.09.2017 | 4.164 | 4.190 | 4.150 | 4.151 |
| 07.09.2017 | 4.169 | 4.193 | 4.151 | 4.158 |
| 08.09.2017 | 4.158 | 4.174 | 4.138 | 4.163 |
| 11.09.2017 | 4.207 | 4.250 | 4.207 | 4.234 |
| 12.09.2017 | 4.259 | 4.268 | 4.245 | 4.263 |
| 13.09.2017 | 4.270 | 4.272 | 4.231 | 4.235 |
| 14.09.2017 | 4.235 | 4.247 | 4.198 | 4.203 |
| 15.09.2017 | 4.195 | 4.218 | 4.173 | 4.198 |
| 19.09.2017 | 4.201 | 4.201 | 4.175 | 4.197 |
| 20.09.2017 | 4.200 | 4.241 | 4.195 | 4.227 |
| 21.09.2017 | 4.230 | 4.236 | 4.175 | 4.175 |
| 22.09.2017 | 4.178 | 4.201 | 4.172 | 4.181 |
| 25.09.2017 | 4.195 | 4.208 | 4.180 | 4.207 |
| 26.09.2017 | 4.201 | 4.230 | 4.200 | 4.230 |
| 27.09.2017 | 4.206 | 4.209 | 4.172 | 4.202 |
| 28.09.2017 | 4.201 | 4.232 | 4.192 | 4.228 |
| 29.09.2017 | 4.250 | 4.266 | 4.241 | 4.259 |
| 02.10.2017 | 4.260 | 4.282 | 4.210 | 4.227 |
| 03.10.2017 | 4.250 | 4.266 | 4.230 | 4.256 |
| 04.10.2017 | 4.258 | 4.275 | 4.246 | 4.267 |
| 05.10.2017 | 4.270 | 4.272 | 4.235 | 4.238 |
| 06.10.2017 | 4.236 | 4.246 | 4.194 | 4.208 |
| 10.10.2017 | 4.206 | 4.228 | 4.196 | 4.228 |
| 11.10.2017 | 4.241 | 4.266 | 4.241 | 4.262 |
| 12.10.2017 | 4.262 | 4.280 | 4.260 | 4.272 |
| 13.10.2017 | 4.278 | 4.404 | 4.274 | 4.391 |
| 16.10.2017 | 4.391 | 4.402 | 4.368 | 4.371 |
| 17.10.2017 | 4.372 | 4.391 | 4.350 | 4.387 |
| 18.10.2017 | 4.387 | 4.394 | 4.369 | 4.388 |
| 19.10.2017 | 4.396 | 4.416 | 4.386 | 4.408 |
| 20.10.2017 | 4.375 | 4.380 | 4.292 | 4.378 |
| 23.10.2017 | 4.400 | 4.404 | 4.362 | 4.365 |
| 24.10.2017 | 4.365 | 4.378 | 4.352 | 4.367 |
| 25.10.2017 | 4.379 | 4.382 | 4.333 | 4.351 |
| 26.10.2017 | 4.350 | 4.355 | 4.333 | 4.343 |
| 27.10.2017 | 4.321 | 4.341 | 4.298 | 4.310 |
| 30.10.2017 | 4.328 | 4.356 | 4.316 | 4.333 |
| 31.10.2017 | 4.350 | 4.364 | 4.328 | 4.346 |
| 01.11.2017 | 4.370 | 4.458 | 4.363 | 4.458 |
| 02.11.2017 | 4.467 | 4.510 | 4.378 | 4.428 |
| 06.11.2017 | 4.429 | 4.445 | 4.405 | 4.434 |
| 07.11.2017 | 4.437 | 4.460 | 4.419 | 4.442 |
| 08.11.2017 | 4.440 | 4.450 | 4.416 | 4.440 |
| 09.11.2017 | 4.440 | 4.488 | 4.365 | 4.411 |
| 10.11.2017 | 4.352 | 4.380 | 4.319 | 4.332 |
| 13.11.2017 | 4.325 | 4.342 | 4.295 | 4.326 |
| 14.11.2017 | 4.306 | 4.318 | 4.266 | 4.271 |
| 15.11.2017 | 4.261 | 4.304 | 4.251 | 4.264 |
| 16.11.2017 | 4.264 | 4.309 | 4.261 | 4.293 |
| 17.11.2017 | 4.318 | 4.358 | 4.312 | 4.343 |
| 20.11.2017 | 4.321 | 4.358 | 4.307 | 4.354 |
| 21.11.2017 | 4.392 | 4.410 | 4.356 | 4.358 |
| 22.11.2017 | 4.395 | 4.400 | 4.352 | 4.355 |
| 24.11.2017 | 4.330 | 4.333 | 4.285 | 4.330 |
| 27.11.2017 | 4.351 | 4.378 | 4.330 | 4.344 |
| 28.11.2017 | 4.350 | 4.379 | 4.345 | 4.368 |
| 29.11.2017 | 4.384 | 4.444 | 4.369 | 4.436 |
| 30.11.2017 | 4.434 | 4.480 | 4.428 | 4.480 |
| 01.12.2017 | 4.500 | 4.553 | 4.480 | 4.513 |
| 04.12.2017 | 4.499 | 4.527 | 4.465 | 4.466 |
| 05.12.2017 | 4.465 | 4.542 | 4.465 | 4.524 |
| 06.12.2017 | 4.504 | 4.562 | 4.493 | 4.500 |
| 07.12.2017 | 4.510 | 4.571 | 4.510 | 4.568 |
| 08.12.2017 | 4.522 | 4.637 | 4.522 | 4.630 |
| 11.12.2017 | 4.630 | 4.679 | 4.626 | 4.678 |
| 12.12.2017 | 4.680 | 4.700 | 4.661 | 4.680 |
| 13.12.2017 | 4.650 | 4.677 | 4.616 | 4.663 |
| 14.12.2017 | 4.626 | 4.672 | 4.600 | 4.621 |
| 15.12.2017 | 4.620 | 4.663 | 4.596 | 4.635 |
| 18.12.2017 | 4.664 | 4.736 | 4.647 | 4.736 |
| 19.12.2017 | 4.750 | 4.774 | 4.701 | 4.706 |
| 20.12.2017 | 4.706 | 4.745 | 4.703 | 4.743 |
| 21.12.2017 | 4.750 | 4.768 | 4.742 | 4.749 |
| 22.12.2017 | 4.749 | 4.768 | 4.723 | 4.729 |
| 25.12.2017 | 4.733 | 4.740 | 4.701 | 4.728 |
| 26.12.2017 | 4.720 | 4.732 | 4.701 | 4.704 |
| 27.12.2017 | 4.710 | 4.724 | 4.702 | 4.722 |
| 28.12.2017 | 4.730 | 4.762 | 4.718 | 4.734 |
| 29.12.2017 | 4.732 | 4.732 | 4.695 | 4.706 |