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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.786,722
KAPANIŞ 3.784,0664
En Düşük
DÜŞÜK 3.497
En Yüksek
YÜKSEK 4.173
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2019 | 3.852 | 3.910 | 3.833 | 3.876 |
| 07.01.2019 | 3.957 | 3.972 | 3.933 | 3.952 |
| 08.01.2019 | 3.941 | 3.954 | 3.899 | 3.899 |
| 09.01.2019 | 3.904 | 3.928 | 3.881 | 3.886 |
| 10.01.2019 | 3.875 | 3.913 | 3.856 | 3.906 |
| 11.01.2019 | 3.911 | 3.940 | 3.889 | 3.921 |
| 15.01.2019 | 3.902 | 3.994 | 3.894 | 3.952 |
| 16.01.2019 | 3.963 | 3.971 | 3.934 | 3.944 |
| 17.01.2019 | 3.962 | 3.973 | 3.937 | 3.955 |
| 18.01.2019 | 3.964 | 3.992 | 3.956 | 3.979 |
| 21.01.2019 | 3.982 | 3.983 | 3.951 | 3.953 |
| 22.01.2019 | 3.975 | 3.995 | 3.968 | 3.995 |
| 23.01.2019 | 3.972 | 3.982 | 3.958 | 3.959 |
| 24.01.2019 | 3.964 | 3.978 | 3.927 | 3.965 |
| 25.01.2019 | 3.988 | 3.997 | 3.960 | 3.966 |
| 28.01.2019 | 3.961 | 3.971 | 3.922 | 3.926 |
| 29.01.2019 | 3.915 | 3.981 | 3.910 | 3.976 |
| 30.01.2019 | 3.992 | 4.043 | 3.939 | 3.966 |
| 31.01.2019 | 4.007 | 4.035 | 3.992 | 4.008 |
| 01.02.2019 | 3.980 | 4.024 | 3.971 | 4.024 |
| 04.02.2019 | 4.044 | 4.077 | 4.040 | 4.058 |
| 05.02.2019 | 4.070 | 4.081 | 4.061 | 4.069 |
| 06.02.2019 | 4.068 | 4.099 | 4.061 | 4.079 |
| 07.02.2019 | 4.079 | 4.087 | 4.040 | 4.057 |
| 08.02.2019 | 4.020 | 4.032 | 3.987 | 3.998 |
| 12.02.2019 | 4.033 | 4.075 | 4.017 | 4.061 |
| 13.02.2019 | 4.075 | 4.079 | 4.029 | 4.039 |
| 14.02.2019 | 4.044 | 4.064 | 4.040 | 4.055 |
| 15.02.2019 | 4.050 | 4.058 | 4.019 | 4.058 |
| 18.02.2019 | 4.087 | 4.106 | 4.077 | 4.092 |
| 19.02.2019 | 4.100 | 4.154 | 4.100 | 4.151 |
| 20.02.2019 | 4.150 | 4.162 | 4.128 | 4.149 |
| 21.02.2019 | 4.137 | 4.145 | 4.089 | 4.121 |
| 22.02.2019 | 4.106 | 4.133 | 4.103 | 4.112 |
| 25.02.2019 | 4.133 | 4.136 | 4.115 | 4.130 |
| 26.02.2019 | 4.150 | 4.173 | 4.137 | 4.154 |
| 27.02.2019 | 4.157 | 4.170 | 4.149 | 4.150 |
| 28.02.2019 | 4.137 | 4.146 | 4.122 | 4.132 |
| 01.03.2019 | 4.132 | 4.140 | 4.092 | 4.114 |
| 04.03.2019 | 4.139 | 4.140 | 4.092 | 4.098 |
| 05.03.2019 | 4.098 | 4.107 | 4.053 | 4.055 |
| 06.03.2019 | 4.078 | 4.081 | 4.031 | 4.037 |
| 07.03.2019 | 4.053 | 4.062 | 4.030 | 4.031 |
| 08.03.2019 | 4.030 | 4.041 | 3.988 | 3.988 |
| 11.03.2019 | 4.004 | 4.025 | 3.993 | 4.021 |
| 12.03.2019 | 4.054 | 4.063 | 4.036 | 4.046 |
| 13.03.2019 | 4.030 | 4.045 | 3.974 | 3.987 |
| 14.03.2019 | 4.022 | 4.023 | 3.980 | 3.980 |
| 15.03.2019 | 3.990 | 4.013 | 3.990 | 4.011 |
| 18.03.2019 | 4.022 | 4.039 | 4.009 | 4.037 |
| 19.03.2019 | 4.024 | 4.033 | 3.998 | 4.020 |
| 20.03.2019 | 4.036 | 4.048 | 4.014 | 4.048 |
| 22.03.2019 | 4.031 | 4.048 | 4.003 | 4.019 |
| 25.03.2019 | 4.007 | 4.012 | 3.945 | 3.970 |
| 26.03.2019 | 4.008 | 4.075 | 3.999 | 4.072 |
| 27.03.2019 | 4.003 | 4.013 | 3.977 | 3.999 |
| 28.03.2019 | 4.000 | 4.018 | 3.966 | 4.015 |
| 29.03.2019 | 4.031 | 4.063 | 4.026 | 4.059 |
| 01.04.2019 | 4.085 | 4.098 | 4.044 | 4.057 |
| 02.04.2019 | 4.070 | 4.073 | 4.029 | 4.033 |
| 03.04.2019 | 4.020 | 4.049 | 4.008 | 4.035 |
| 04.04.2019 | 4.040 | 4.062 | 4.030 | 4.033 |
| 05.04.2019 | 4.051 | 4.086 | 4.048 | 4.085 |
| 08.04.2019 | 4.085 | 4.097 | 4.063 | 4.068 |
| 09.04.2019 | 4.039 | 4.041 | 4.021 | 4.026 |
| 10.04.2019 | 4.001 | 4.008 | 3.993 | 3.997 |
| 11.04.2019 | 3.981 | 4.030 | 3.979 | 4.024 |
| 12.04.2019 | 4.024 | 4.039 | 4.003 | 4.024 |
| 15.04.2019 | 4.040 | 4.073 | 4.036 | 4.052 |
| 16.04.2019 | 4.037 | 4.069 | 4.032 | 4.039 |
| 17.04.2019 | 4.030 | 4.050 | 4.020 | 4.020 |
| 18.04.2019 | 4.038 | 4.050 | 4.006 | 4.009 |
| 19.04.2019 | 4.008 | 4.012 | 3.955 | 3.956 |
| 22.04.2019 | 3.945 | 3.960 | 3.902 | 3.908 |
| 23.04.2019 | 3.916 | 3.949 | 3.911 | 3.917 |
| 24.04.2019 | 3.945 | 3.952 | 3.897 | 3.914 |
| 25.04.2019 | 3.944 | 3.949 | 3.912 | 3.938 |
| 26.04.2019 | 3.937 | 3.942 | 3.843 | 3.888 |
| 07.05.2019 | 3.845 | 3.858 | 3.800 | 3.804 |
| 08.05.2019 | 3.777 | 3.782 | 3.718 | 3.734 |
| 09.05.2019 | 3.729 | 3.730 | 3.668 | 3.680 |
| 10.05.2019 | 3.699 | 3.712 | 3.678 | 3.702 |
| 13.05.2019 | 3.695 | 3.699 | 3.671 | 3.681 |
| 14.05.2019 | 3.640 | 3.670 | 3.629 | 3.669 |
| 15.05.2019 | 3.688 | 3.702 | 3.670 | 3.702 |
| 16.05.2019 | 3.705 | 3.750 | 3.687 | 3.750 |
| 17.05.2019 | 3.783 | 3.784 | 3.726 | 3.741 |
| 20.05.2019 | 3.743 | 3.766 | 3.736 | 3.753 |
| 21.05.2019 | 3.753 | 3.767 | 3.735 | 3.760 |
| 22.05.2019 | 3.779 | 3.779 | 3.710 | 3.710 |
| 23.05.2019 | 3.700 | 3.737 | 3.698 | 3.723 |
| 24.05.2019 | 3.698 | 3.718 | 3.686 | 3.705 |
| 27.05.2019 | 3.701 | 3.745 | 3.697 | 3.738 |
| 28.05.2019 | 3.722 | 3.722 | 3.687 | 3.688 |
| 29.05.2019 | 3.678 | 3.695 | 3.661 | 3.663 |
| 30.05.2019 | 3.650 | 3.673 | 3.628 | 3.670 |
| 31.05.2019 | 3.655 | 3.678 | 3.634 | 3.636 |
| 03.06.2019 | 3.615 | 3.656 | 3.611 | 3.655 |
| 04.06.2019 | 3.663 | 3.669 | 3.611 | 3.611 |
| 05.06.2019 | 3.650 | 3.685 | 3.637 | 3.676 |
| 06.06.2019 | 3.670 | 3.712 | 3.670 | 3.703 |
| 07.06.2019 | 3.691 | 3.698 | 3.669 | 3.682 |
| 10.06.2019 | 3.708 | 3.720 | 3.694 | 3.705 |
| 11.06.2019 | 3.687 | 3.694 | 3.675 | 3.684 |
| 12.06.2019 | 3.683 | 3.692 | 3.658 | 3.664 |
| 13.06.2019 | 3.665 | 3.674 | 3.624 | 3.654 |
| 14.06.2019 | 3.648 | 3.663 | 3.622 | 3.643 |
| 17.06.2019 | 3.655 | 3.668 | 3.634 | 3.641 |
| 18.06.2019 | 3.627 | 3.629 | 3.605 | 3.610 |
| 19.06.2019 | 3.629 | 3.633 | 3.605 | 3.606 |
| 20.06.2019 | 3.622 | 3.623 | 3.587 | 3.587 |
| 21.06.2019 | 3.581 | 3.582 | 3.546 | 3.546 |
| 24.06.2019 | 3.545 | 3.549 | 3.527 | 3.536 |
| 25.06.2019 | 3.544 | 3.579 | 3.537 | 3.545 |
| 26.06.2019 | 3.531 | 3.548 | 3.513 | 3.541 |
| 27.06.2019 | 3.548 | 3.595 | 3.545 | 3.577 |
| 28.06.2019 | 3.568 | 3.579 | 3.547 | 3.568 |
| 01.07.2019 | 3.629 | 3.639 | 3.597 | 3.616 |
| 02.07.2019 | 3.613 | 3.629 | 3.611 | 3.621 |
| 03.07.2019 | 3.622 | 3.633 | 3.614 | 3.630 |
| 04.07.2019 | 3.658 | 3.663 | 3.648 | 3.657 |
| 05.07.2019 | 3.676 | 3.693 | 3.669 | 3.690 |
| 08.07.2019 | 3.680 | 3.685 | 3.645 | 3.647 |
| 09.07.2019 | 3.665 | 3.682 | 3.632 | 3.640 |
| 10.07.2019 | 3.625 | 3.646 | 3.620 | 3.639 |
| 11.07.2019 | 3.648 | 3.660 | 3.645 | 3.658 |
| 12.07.2019 | 3.673 | 3.677 | 3.655 | 3.672 |
| 16.07.2019 | 3.660 | 3.665 | 3.636 | 3.654 |
| 17.07.2019 | 3.666 | 3.671 | 3.633 | 3.633 |
| 18.07.2019 | 3.629 | 3.631 | 3.575 | 3.582 |
| 19.07.2019 | 3.602 | 3.644 | 3.594 | 3.638 |
| 22.07.2019 | 3.610 | 3.624 | 3.599 | 3.602 |
| 23.07.2019 | 3.600 | 3.634 | 3.583 | 3.622 |
| 24.07.2019 | 3.633 | 3.636 | 3.616 | 3.636 |
| 25.07.2019 | 3.658 | 3.658 | 3.630 | 3.637 |
| 26.07.2019 | 3.615 | 3.637 | 3.613 | 3.619 |
| 29.07.2019 | 3.629 | 3.653 | 3.620 | 3.653 |
| 30.07.2019 | 3.668 | 3.678 | 3.664 | 3.673 |
| 31.07.2019 | 3.648 | 3.667 | 3.617 | 3.662 |
| 01.08.2019 | 3.626 | 3.642 | 3.606 | 3.637 |
| 02.08.2019 | 3.613 | 3.640 | 3.601 | 3.626 |
| 05.08.2019 | 3.605 | 3.612 | 3.564 | 3.591 |
| 06.08.2019 | 3.518 | 3.599 | 3.497 | 3.592 |
| 07.08.2019 | 3.600 | 3.647 | 3.591 | 3.641 |
| 08.08.2019 | 3.642 | 3.671 | 3.632 | 3.661 |
| 09.08.2019 | 3.671 | 3.676 | 3.640 | 3.654 |
| 13.08.2019 | 3.625 | 3.633 | 3.602 | 3.629 |
| 14.08.2019 | 3.621 | 3.630 | 3.590 | 3.599 |
| 15.08.2019 | 3.555 | 3.597 | 3.552 | 3.590 |
| 16.08.2019 | 3.569 | 3.582 | 3.556 | 3.578 |
| 19.08.2019 | 3.604 | 3.613 | 3.584 | 3.612 |
| 20.08.2019 | 3.614 | 3.636 | 3.594 | 3.605 |
| 21.08.2019 | 3.580 | 3.584 | 3.546 | 3.547 |
| 22.08.2019 | 3.571 | 3.579 | 3.551 | 3.569 |
| 23.08.2019 | 3.600 | 3.610 | 3.582 | 3.602 |
| 26.08.2019 | 3.549 | 3.568 | 3.536 | 3.563 |
| 27.08.2019 | 3.570 | 3.603 | 3.570 | 3.595 |
| 28.08.2019 | 3.602 | 3.612 | 3.587 | 3.611 |
| 29.08.2019 | 3.601 | 3.610 | 3.569 | 3.609 |
| 30.08.2019 | 3.627 | 3.633 | 3.603 | 3.632 |
| 02.09.2019 | 3.621 | 3.627 | 3.589 | 3.599 |
| 03.09.2019 | 3.603 | 3.623 | 3.595 | 3.619 |
| 04.09.2019 | 3.610 | 3.619 | 3.597 | 3.605 |
| 05.09.2019 | 3.607 | 3.648 | 3.606 | 3.615 |
| 06.09.2019 | 3.630 | 3.631 | 3.594 | 3.597 |
| 09.09.2019 | 3.596 | 3.616 | 3.584 | 3.613 |
| 10.09.2019 | 3.613 | 3.641 | 3.607 | 3.640 |
| 11.09.2019 | 3.652 | 3.676 | 3.644 | 3.661 |
| 12.09.2019 | 3.700 | 3.778 | 3.700 | 3.768 |
| 13.09.2019 | 3.781 | 3.791 | 3.761 | 3.788 |
| 17.09.2019 | 3.740 | 3.749 | 3.700 | 3.733 |
| 18.09.2019 | 3.799 | 3.800 | 3.718 | 3.718 |
| 19.09.2019 | 3.746 | 3.765 | 3.715 | 3.731 |
| 20.09.2019 | 3.751 | 3.762 | 3.732 | 3.745 |
| 24.09.2019 | 3.770 | 3.807 | 3.765 | 3.807 |
| 25.09.2019 | 3.818 | 3.846 | 3.805 | 3.845 |
| 26.09.2019 | 3.856 | 3.864 | 3.779 | 3.787 |
| 27.09.2019 | 3.768 | 3.771 | 3.686 | 3.708 |
| 30.09.2019 | 3.690 | 3.699 | 3.632 | 3.634 |
| 01.10.2019 | 3.640 | 3.696 | 3.640 | 3.680 |
| 02.10.2019 | 3.670 | 3.696 | 3.657 | 3.691 |
| 03.10.2019 | 3.648 | 3.649 | 3.621 | 3.637 |
| 04.10.2019 | 3.628 | 3.669 | 3.624 | 3.668 |
| 07.10.2019 | 3.669 | 3.682 | 3.648 | 3.665 |
| 08.10.2019 | 3.673 | 3.683 | 3.664 | 3.666 |
| 09.10.2019 | 3.650 | 3.669 | 3.640 | 3.659 |
| 10.10.2019 | 3.654 | 3.666 | 3.622 | 3.666 |
| 11.10.2019 | 3.687 | 3.695 | 3.667 | 3.683 |
| 15.10.2019 | 3.710 | 3.726 | 3.696 | 3.721 |
| 16.10.2019 | 3.735 | 3.744 | 3.704 | 3.714 |
| 17.10.2019 | 3.712 | 3.730 | 3.709 | 3.722 |
| 18.10.2019 | 3.730 | 3.740 | 3.713 | 3.729 |
| 21.10.2019 | 3.733 | 3.738 | 3.711 | 3.715 |
| 23.10.2019 | 3.729 | 3.738 | 3.691 | 3.723 |
| 24.10.2019 | 3.739 | 3.739 | 3.703 | 3.704 |
| 25.10.2019 | 3.738 | 3.739 | 3.713 | 3.727 |
| 28.10.2019 | 3.729 | 3.730 | 3.699 | 3.714 |
| 29.10.2019 | 3.669 | 3.697 | 3.643 | 3.694 |
| 30.10.2019 | 3.651 | 3.743 | 3.650 | 3.738 |
| 31.10.2019 | 3.730 | 3.736 | 3.705 | 3.722 |
| 01.11.2019 | 3.724 | 3.755 | 3.701 | 3.706 |
| 05.11.2019 | 3.739 | 3.750 | 3.710 | 3.748 |
| 06.11.2019 | 3.748 | 3.756 | 3.718 | 3.755 |
| 07.11.2019 | 3.766 | 3.775 | 3.751 | 3.775 |
| 08.11.2019 | 3.785 | 3.788 | 3.750 | 3.759 |
| 11.11.2019 | 3.760 | 3.769 | 3.742 | 3.759 |
| 12.11.2019 | 3.769 | 3.775 | 3.743 | 3.756 |
| 13.11.2019 | 3.735 | 3.745 | 3.720 | 3.723 |
| 14.11.2019 | 3.730 | 3.740 | 3.697 | 3.705 |
| 15.11.2019 | 3.720 | 3.746 | 3.712 | 3.743 |
| 18.11.2019 | 3.746 | 3.751 | 3.736 | 3.745 |
| 19.11.2019 | 3.729 | 3.738 | 3.714 | 3.717 |
| 20.11.2019 | 3.717 | 3.752 | 3.712 | 3.749 |
| 21.11.2019 | 3.725 | 3.746 | 3.685 | 3.743 |
| 22.11.2019 | 3.724 | 3.726 | 3.704 | 3.704 |
| 25.11.2019 | 3.738 | 3.745 | 3.722 | 3.745 |
| 26.11.2019 | 3.729 | 3.734 | 3.711 | 3.713 |
| 27.11.2019 | 3.730 | 3.741 | 3.712 | 3.722 |
| 28.11.2019 | 3.722 | 3.737 | 3.720 | 3.737 |
| 29.11.2019 | 3.739 | 3.747 | 3.727 | 3.727 |
| 02.12.2019 | 3.750 | 3.773 | 3.738 | 3.758 |
| 03.12.2019 | 3.734 | 3.741 | 3.713 | 3.713 |
| 04.12.2019 | 3.706 | 3.718 | 3.695 | 3.705 |
| 05.12.2019 | 3.702 | 3.723 | 3.692 | 3.723 |
| 06.12.2019 | 3.728 | 3.736 | 3.709 | 3.715 |
| 09.12.2019 | 3.727 | 3.728 | 3.711 | 3.722 |
| 10.12.2019 | 3.728 | 3.729 | 3.700 | 3.700 |
| 11.12.2019 | 3.700 | 3.709 | 3.690 | 3.704 |
| 12.12.2019 | 3.711 | 3.715 | 3.684 | 3.685 |
| 13.12.2019 | 3.730 | 3.730 | 3.700 | 3.707 |
| 16.12.2019 | 3.709 | 3.729 | 3.704 | 3.706 |
| 17.12.2019 | 3.718 | 3.721 | 3.702 | 3.704 |
| 18.12.2019 | 3.709 | 3.712 | 3.666 | 3.666 |
| 19.12.2019 | 3.642 | 3.662 | 3.632 | 3.642 |
| 20.12.2019 | 3.648 | 3.652 | 3.627 | 3.642 |
| 23.12.2019 | 3.640 | 3.643 | 3.628 | 3.634 |
| 24.12.2019 | 3.635 | 3.644 | 3.620 | 3.621 |
| 25.12.2019 | 3.622 | 3.625 | 3.608 | 3.611 |
| 26.12.2019 | 3.615 | 3.645 | 3.615 | 3.645 |
| 27.12.2019 | 3.664 | 3.674 | 3.657 | 3.663 |
| 30.12.2019 | 3.657 | 3.661 | 3.639 | 3.642 |