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
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.108,1061
KAPANIŞ 4.105,9143
En Düşük
DÜŞÜK 3.537
En Yüksek
YÜKSEK 4.783
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2018 | 4.712 | 4.734 | 4.681 | 4.734 |
| 05.01.2018 | 4.759 | 4.783 | 4.735 | 4.737 |
| 09.01.2018 | 4.752 | 4.782 | 4.731 | 4.753 |
| 10.01.2018 | 4.744 | 4.752 | 4.714 | 4.737 |
| 11.01.2018 | 4.737 | 4.766 | 4.718 | 4.742 |
| 12.01.2018 | 4.753 | 4.764 | 4.718 | 4.728 |
| 15.01.2018 | 4.735 | 4.737 | 4.667 | 4.673 |
| 16.01.2018 | 4.660 | 4.680 | 4.623 | 4.638 |
| 17.01.2018 | 4.619 | 4.657 | 4.593 | 4.650 |
| 18.01.2018 | 4.689 | 4.694 | 4.631 | 4.645 |
| 19.01.2018 | 4.667 | 4.699 | 4.667 | 4.691 |
| 22.01.2018 | 4.690 | 4.706 | 4.671 | 4.706 |
| 23.01.2018 | 4.706 | 4.715 | 4.684 | 4.704 |
| 24.01.2018 | 4.701 | 4.705 | 4.663 | 4.674 |
| 25.01.2018 | 4.617 | 4.617 | 4.562 | 4.579 |
| 26.01.2018 | 4.580 | 4.615 | 4.567 | 4.570 |
| 29.01.2018 | 4.590 | 4.634 | 4.572 | 4.573 |
| 30.01.2018 | 4.589 | 4.604 | 4.488 | 4.497 |
| 31.01.2018 | 4.450 | 4.496 | 4.440 | 4.440 |
| 01.02.2018 | 4.476 | 4.533 | 4.461 | 4.528 |
| 02.02.2018 | 4.388 | 4.390 | 4.311 | 4.344 |
| 05.02.2018 | 4.300 | 4.373 | 4.291 | 4.334 |
| 06.02.2018 | 4.184 | 4.249 | 4.161 | 4.246 |
| 07.02.2018 | 4.360 | 4.364 | 4.214 | 4.215 |
| 08.02.2018 | 4.248 | 4.296 | 4.241 | 4.276 |
| 09.02.2018 | 4.185 | 4.237 | 4.170 | 4.237 |
| 13.02.2018 | 4.268 | 4.268 | 4.145 | 4.151 |
| 14.02.2018 | 4.169 | 4.209 | 4.157 | 4.187 |
| 15.02.2018 | 4.218 | 4.222 | 4.185 | 4.195 |
| 16.02.2018 | 4.210 | 4.270 | 4.190 | 4.254 |
| 19.02.2018 | 4.297 | 4.351 | 4.280 | 4.346 |
| 20.02.2018 | 4.346 | 4.346 | 4.276 | 4.303 |
| 21.02.2018 | 4.303 | 4.345 | 4.288 | 4.334 |
| 22.02.2018 | 4.292 | 4.309 | 4.201 | 4.206 |
| 23.02.2018 | 4.206 | 4.256 | 4.202 | 4.248 |
| 26.02.2018 | 4.279 | 4.312 | 4.271 | 4.291 |
| 27.02.2018 | 4.331 | 4.332 | 4.280 | 4.289 |
| 28.02.2018 | 4.291 | 4.351 | 4.290 | 4.303 |
| 01.03.2018 | 4.300 | 4.339 | 4.290 | 4.311 |
| 02.03.2018 | 4.250 | 4.260 | 4.221 | 4.234 |
| 05.03.2018 | 4.213 | 4.234 | 4.195 | 4.210 |
| 06.03.2018 | 4.226 | 4.229 | 4.179 | 4.184 |
| 07.03.2018 | 4.171 | 4.209 | 4.145 | 4.149 |
| 08.03.2018 | 4.190 | 4.196 | 4.150 | 4.184 |
| 09.03.2018 | 4.201 | 4.233 | 4.162 | 4.187 |
| 12.03.2018 | 4.235 | 4.244 | 4.213 | 4.224 |
| 13.03.2018 | 4.222 | 4.252 | 4.216 | 4.241 |
| 14.03.2018 | 4.238 | 4.246 | 4.203 | 4.219 |
| 15.03.2018 | 4.213 | 4.236 | 4.210 | 4.220 |
| 16.03.2018 | 4.220 | 4.220 | 4.186 | 4.192 |
| 19.03.2018 | 4.186 | 4.213 | 4.156 | 4.178 |
| 20.03.2018 | 4.170 | 4.205 | 4.149 | 4.196 |
| 22.03.2018 | 4.130 | 4.157 | 4.078 | 4.125 |
| 23.03.2018 | 4.055 | 4.094 | 4.046 | 4.056 |
| 26.03.2018 | 4.010 | 4.050 | 3.997 | 4.049 |
| 27.03.2018 | 4.044 | 4.125 | 4.034 | 4.102 |
| 28.03.2018 | 4.019 | 4.103 | 4.013 | 4.100 |
| 29.03.2018 | 4.106 | 4.116 | 4.058 | 4.083 |
| 30.03.2018 | 4.108 | 4.127 | 4.088 | 4.118 |
| 02.04.2018 | 4.121 | 4.162 | 4.120 | 4.137 |
| 03.04.2018 | 4.100 | 4.169 | 4.080 | 4.153 |
| 04.04.2018 | 4.156 | 4.196 | 4.119 | 4.183 |
| 05.04.2018 | 4.196 | 4.246 | 4.186 | 4.229 |
| 06.04.2018 | 4.215 | 4.216 | 4.173 | 4.173 |
| 09.04.2018 | 4.172 | 4.219 | 4.166 | 4.212 |
| 10.04.2018 | 4.210 | 4.281 | 4.206 | 4.231 |
| 11.04.2018 | 4.239 | 4.243 | 4.189 | 4.195 |
| 12.04.2018 | 4.180 | 4.191 | 4.156 | 4.164 |
| 13.04.2018 | 4.190 | 4.203 | 4.169 | 4.170 |
| 16.04.2018 | 4.165 | 4.200 | 4.160 | 4.194 |
| 17.04.2018 | 4.200 | 4.226 | 4.185 | 4.197 |
| 18.04.2018 | 4.200 | 4.225 | 4.188 | 4.208 |
| 19.04.2018 | 4.212 | 4.225 | 4.176 | 4.185 |
| 20.04.2018 | 4.188 | 4.233 | 4.186 | 4.229 |
| 23.04.2018 | 4.229 | 4.238 | 4.207 | 4.226 |
| 24.04.2018 | 4.235 | 4.305 | 4.227 | 4.305 |
| 25.04.2018 | 4.310 | 4.313 | 4.267 | 4.295 |
| 26.04.2018 | 4.311 | 4.315 | 4.290 | 4.306 |
| 27.04.2018 | 4.320 | 4.340 | 4.293 | 4.340 |
| 01.05.2018 | 4.303 | 4.307 | 4.239 | 4.266 |
| 02.05.2018 | 4.286 | 4.287 | 4.216 | 4.220 |
| 07.05.2018 | 4.197 | 4.209 | 4.170 | 4.193 |
| 08.05.2018 | 4.200 | 4.235 | 4.194 | 4.230 |
| 09.05.2018 | 4.232 | 4.234 | 4.202 | 4.222 |
| 10.05.2018 | 4.172 | 4.184 | 4.111 | 4.123 |
| 11.05.2018 | 4.136 | 4.177 | 4.129 | 4.174 |
| 14.05.2018 | 4.178 | 4.228 | 4.178 | 4.223 |
| 15.05.2018 | 4.248 | 4.258 | 4.211 | 4.220 |
| 16.05.2018 | 4.204 | 4.226 | 4.186 | 4.221 |
| 17.05.2018 | 4.233 | 4.234 | 4.189 | 4.213 |
| 18.05.2018 | 4.201 | 4.212 | 4.191 | 4.207 |
| 21.05.2018 | 4.202 | 4.246 | 4.196 | 4.235 |
| 22.05.2018 | 4.230 | 4.230 | 4.191 | 4.224 |
| 23.05.2018 | 4.221 | 4.280 | 4.219 | 4.278 |
| 24.05.2018 | 4.250 | 4.267 | 4.211 | 4.223 |
| 25.05.2018 | 4.265 | 4.367 | 4.258 | 4.362 |
| 28.05.2018 | 4.495 | 4.500 | 4.438 | 4.457 |
| 29.05.2018 | 4.445 | 4.494 | 4.431 | 4.467 |
| 30.05.2018 | 4.400 | 4.433 | 4.376 | 4.429 |
| 31.05.2018 | 4.405 | 4.412 | 4.378 | 4.382 |
| 01.06.2018 | 4.364 | 4.434 | 4.345 | 4.403 |
| 04.06.2018 | 4.407 | 4.441 | 4.393 | 4.426 |
| 05.06.2018 | 4.432 | 4.440 | 4.377 | 4.379 |
| 06.06.2018 | 4.327 | 4.411 | 4.326 | 4.407 |
| 07.06.2018 | 4.407 | 4.458 | 4.405 | 4.454 |
| 08.06.2018 | 4.414 | 4.464 | 4.406 | 4.406 |
| 11.06.2018 | 4.407 | 4.438 | 4.391 | 4.427 |
| 12.06.2018 | 4.440 | 4.457 | 4.423 | 4.440 |
| 13.06.2018 | 4.440 | 4.484 | 4.435 | 4.480 |
| 14.06.2018 | 4.487 | 4.489 | 4.448 | 4.449 |
| 15.06.2018 | 4.465 | 4.472 | 4.431 | 4.450 |
| 18.06.2018 | 4.452 | 4.460 | 4.401 | 4.416 |
| 19.06.2018 | 4.366 | 4.366 | 4.286 | 4.287 |
| 20.06.2018 | 4.290 | 4.316 | 4.276 | 4.303 |
| 21.06.2018 | 4.285 | 4.293 | 4.266 | 4.267 |
| 22.06.2018 | 4.245 | 4.258 | 4.205 | 4.206 |
| 25.06.2018 | 4.211 | 4.211 | 4.136 | 4.140 |
| 26.06.2018 | 4.104 | 4.185 | 4.092 | 4.182 |
| 27.06.2018 | 4.139 | 4.139 | 4.108 | 4.115 |
| 28.06.2018 | 4.105 | 4.105 | 4.057 | 4.063 |
| 29.06.2018 | 4.112 | 4.120 | 4.046 | 4.069 |
| 02.07.2018 | 4.062 | 4.064 | 3.975 | 3.980 |
| 03.07.2018 | 3.998 | 4.030 | 3.993 | 4.016 |
| 04.07.2018 | 4.000 | 4.042 | 3.995 | 4.032 |
| 05.07.2018 | 4.048 | 4.048 | 3.980 | 3.985 |
| 06.07.2018 | 4.000 | 4.007 | 3.961 | 3.974 |
| 09.07.2018 | 3.990 | 4.003 | 3.973 | 3.975 |
| 10.07.2018 | 3.970 | 4.023 | 3.933 | 4.006 |
| 11.07.2018 | 3.990 | 4.007 | 3.951 | 3.957 |
| 12.07.2018 | 3.958 | 3.992 | 3.952 | 3.953 |
| 13.07.2018 | 3.960 | 3.995 | 3.951 | 3.982 |
| 17.07.2018 | 4.019 | 4.056 | 4.006 | 4.033 |
| 18.07.2018 | 4.058 | 4.126 | 4.041 | 4.099 |
| 19.07.2018 | 4.136 | 4.155 | 4.100 | 4.100 |
| 20.07.2018 | 4.094 | 4.126 | 4.076 | 4.095 |
| 23.07.2018 | 4.070 | 4.117 | 4.060 | 4.101 |
| 24.07.2018 | 4.120 | 4.138 | 4.082 | 4.086 |
| 25.07.2018 | 4.103 | 4.148 | 4.089 | 4.096 |
| 26.07.2018 | 4.140 | 4.157 | 4.121 | 4.146 |
| 27.07.2018 | 4.172 | 4.188 | 4.155 | 4.171 |
| 30.07.2018 | 4.141 | 4.167 | 4.120 | 4.145 |
| 31.07.2018 | 4.144 | 4.156 | 4.092 | 4.100 |
| 01.08.2018 | 4.060 | 4.089 | 4.004 | 4.016 |
| 02.08.2018 | 4.018 | 4.050 | 3.995 | 4.013 |
| 03.08.2018 | 3.995 | 3.995 | 3.929 | 3.929 |
| 06.08.2018 | 3.935 | 3.946 | 3.900 | 3.900 |
| 07.08.2018 | 3.900 | 3.913 | 3.870 | 3.903 |
| 08.08.2018 | 3.914 | 3.949 | 3.903 | 3.908 |
| 09.08.2018 | 3.920 | 3.934 | 3.914 | 3.928 |
| 10.08.2018 | 3.938 | 3.938 | 3.891 | 3.893 |
| 13.08.2018 | 3.881 | 3.890 | 3.801 | 3.805 |
| 14.08.2018 | 3.849 | 3.900 | 3.835 | 3.896 |
| 15.08.2018 | 3.896 | 3.904 | 3.836 | 3.840 |
| 16.08.2018 | 3.841 | 3.861 | 3.821 | 3.828 |
| 17.08.2018 | 3.833 | 3.855 | 3.823 | 3.850 |
| 20.08.2018 | 3.850 | 3.859 | 3.832 | 3.843 |
| 21.08.2018 | 3.851 | 3.869 | 3.828 | 3.840 |
| 22.08.2018 | 3.837 | 3.844 | 3.821 | 3.840 |
| 23.08.2018 | 3.850 | 3.888 | 3.847 | 3.853 |
| 24.08.2018 | 3.884 | 3.890 | 3.841 | 3.842 |
| 27.08.2018 | 3.851 | 3.855 | 3.833 | 3.840 |
| 28.08.2018 | 3.850 | 3.867 | 3.838 | 3.852 |
| 29.08.2018 | 3.860 | 3.869 | 3.847 | 3.851 |
| 30.08.2018 | 3.840 | 3.865 | 3.824 | 3.851 |
| 31.08.2018 | 3.842 | 3.865 | 3.842 | 3.849 |
| 03.09.2018 | 3.855 | 3.903 | 3.851 | 3.882 |
| 04.09.2018 | 3.890 | 3.898 | 3.842 | 3.843 |
| 05.09.2018 | 3.805 | 3.808 | 3.755 | 3.773 |
| 06.09.2018 | 3.750 | 3.752 | 3.707 | 3.730 |
| 07.09.2018 | 3.742 | 3.756 | 3.706 | 3.751 |
| 10.09.2018 | 3.750 | 3.784 | 3.744 | 3.755 |
| 11.09.2018 | 3.765 | 3.781 | 3.742 | 3.781 |
| 12.09.2018 | 3.800 | 3.802 | 3.764 | 3.795 |
| 13.09.2018 | 3.796 | 3.831 | 3.787 | 3.805 |
| 14.09.2018 | 3.820 | 3.833 | 3.808 | 3.819 |
| 18.09.2018 | 3.823 | 3.980 | 3.818 | 3.980 |
| 19.09.2018 | 3.979 | 3.993 | 3.943 | 3.945 |
| 20.09.2018 | 3.970 | 3.970 | 3.938 | 3.949 |
| 21.09.2018 | 3.982 | 3.991 | 3.962 | 3.982 |
| 25.09.2018 | 4.000 | 4.055 | 3.991 | 4.055 |
| 26.09.2018 | 4.026 | 4.037 | 3.952 | 3.996 |
| 27.09.2018 | 3.989 | 4.012 | 3.959 | 3.965 |
| 28.09.2018 | 3.994 | 4.009 | 3.958 | 3.970 |
| 01.10.2018 | 3.953 | 3.959 | 3.917 | 3.917 |
| 02.10.2018 | 3.905 | 3.922 | 3.877 | 3.898 |
| 03.10.2018 | 3.870 | 3.885 | 3.841 | 3.841 |
| 04.10.2018 | 3.820 | 3.831 | 3.793 | 3.794 |
| 05.10.2018 | 3.790 | 3.800 | 3.777 | 3.777 |
| 09.10.2018 | 3.768 | 3.773 | 3.718 | 3.723 |
| 10.10.2018 | 3.733 | 3.763 | 3.733 | 3.758 |
| 11.10.2018 | 3.700 | 3.702 | 3.667 | 3.678 |
| 12.10.2018 | 3.665 | 3.690 | 3.653 | 3.671 |
| 15.10.2018 | 3.670 | 3.677 | 3.645 | 3.645 |
| 16.10.2018 | 3.635 | 3.646 | 3.614 | 3.632 |
| 17.10.2018 | 3.670 | 3.705 | 3.665 | 3.698 |
| 18.10.2018 | 3.695 | 3.712 | 3.688 | 3.706 |
| 19.10.2018 | 3.675 | 3.695 | 3.650 | 3.660 |
| 22.10.2018 | 3.659 | 3.684 | 3.646 | 3.683 |
| 23.10.2018 | 3.672 | 3.672 | 3.589 | 3.591 |
| 24.10.2018 | 3.612 | 3.639 | 3.602 | 3.615 |
| 25.10.2018 | 3.582 | 3.596 | 3.537 | 3.553 |
| 26.10.2018 | 3.556 | 3.597 | 3.544 | 3.570 |
| 29.10.2018 | 3.590 | 3.655 | 3.583 | 3.643 |
| 30.10.2018 | 3.650 | 3.688 | 3.649 | 3.675 |
| 31.10.2018 | 3.700 | 3.799 | 3.685 | 3.795 |
| 01.11.2018 | 3.809 | 3.825 | 3.728 | 3.735 |
| 02.11.2018 | 3.740 | 3.786 | 3.708 | 3.764 |
| 05.11.2018 | 3.818 | 3.860 | 3.792 | 3.846 |
| 06.11.2018 | 3.807 | 3.859 | 3.802 | 3.859 |
| 07.11.2018 | 3.850 | 3.891 | 3.832 | 3.844 |
| 08.11.2018 | 3.899 | 3.922 | 3.899 | 3.910 |
| 09.11.2018 | 3.920 | 4.000 | 3.912 | 3.988 |
| 12.11.2018 | 3.968 | 4.030 | 3.960 | 4.030 |
| 13.11.2018 | 3.988 | 4.010 | 3.954 | 3.990 |
| 14.11.2018 | 4.030 | 4.104 | 4.010 | 4.081 |
| 15.11.2018 | 4.050 | 4.084 | 4.032 | 4.080 |
| 16.11.2018 | 4.069 | 4.092 | 4.052 | 4.058 |
| 19.11.2018 | 4.058 | 4.065 | 4.023 | 4.057 |
| 20.11.2018 | 4.001 | 4.047 | 3.981 | 4.039 |
| 21.11.2018 | 4.015 | 4.060 | 4.013 | 4.050 |
| 22.11.2018 | 4.066 | 4.078 | 4.025 | 4.074 |
| 26.11.2018 | 4.091 | 4.118 | 4.021 | 4.023 |
| 27.11.2018 | 4.020 | 4.084 | 4.019 | 4.070 |
| 28.11.2018 | 4.033 | 4.048 | 4.007 | 4.021 |
| 29.11.2018 | 4.053 | 4.073 | 4.046 | 4.054 |
| 30.11.2018 | 4.053 | 4.076 | 4.034 | 4.051 |
| 03.12.2018 | 4.100 | 4.105 | 4.018 | 4.028 |
| 04.12.2018 | 4.042 | 4.073 | 4.027 | 4.027 |
| 05.12.2018 | 4.000 | 4.008 | 3.962 | 3.992 |
| 06.12.2018 | 3.965 | 3.977 | 3.915 | 3.938 |
| 07.12.2018 | 3.953 | 3.987 | 3.930 | 3.982 |
| 10.12.2018 | 3.926 | 3.931 | 3.878 | 3.889 |
| 11.12.2018 | 3.916 | 3.927 | 3.880 | 3.909 |
| 12.12.2018 | 3.945 | 3.979 | 3.941 | 3.972 |
| 13.12.2018 | 3.988 | 4.017 | 3.960 | 4.002 |
| 14.12.2018 | 3.970 | 4.003 | 3.940 | 3.945 |
| 17.12.2018 | 3.968 | 4.000 | 3.968 | 3.995 |
| 18.12.2018 | 3.952 | 3.984 | 3.932 | 3.932 |
| 19.12.2018 | 3.974 | 3.995 | 3.943 | 3.984 |
| 20.12.2018 | 3.961 | 3.969 | 3.886 | 3.895 |
| 21.12.2018 | 3.895 | 3.924 | 3.874 | 3.875 |
| 25.12.2018 | 3.820 | 3.821 | 3.739 | 3.755 |
| 26.12.2018 | 3.765 | 3.891 | 3.765 | 3.838 |
| 27.12.2018 | 3.958 | 3.970 | 3.900 | 3.935 |
| 28.12.2018 | 3.917 | 3.952 | 3.906 | 3.941 |