ANHYT
ANADOLU HAYAT EMEKLİLİK A.Ş.
—
104 ₺
-0.700 (%-0.67)
Önceki Kapanış: 104.7
Düşük₺103.6
Yüksek₺105.6
Piyasa Verileri
Spot Piyasa
A:104
S:104.4
ANHYT: ANADOLU HAYAT EMEKLİLİK A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,7624
KAPANIŞ 3,7729
En Düşük
DÜŞÜK 3,3271
En Yüksek
YÜKSEK 4,5911
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.08.2017 | 3,5055 | 3,5379 | 3,4946 | 3,5379 |
| 03.08.2017 | 3,5594 | 3,5594 | 3,5109 | 3,5486 |
| 06.08.2017 | 3,5379 | 3,7376 | 3,5379 | 3,619 |
| 07.08.2017 | 3,6134 | 3,6459 | 3,5594 | 3,6134 |
| 08.08.2017 | 3,6403 | 3,6403 | 3,5379 | 3,6297 |
| 09.08.2017 | 3,6297 | 3,6403 | 3,5109 | 3,5216 |
| 10.08.2017 | 3,5055 | 3,6027 | 3,5055 | 3,6027 |
| 13.08.2017 | 3,6027 | 3,7268 | 3,5811 | 3,6999 |
| 14.08.2017 | 3,6999 | 3,6999 | 3,592 | 3,6999 |
| 15.08.2017 | 3,6944 | 3,6999 | 3,5703 | 3,6999 |
| 16.08.2017 | 3,6944 | 3,6944 | 3,5648 | 3,5648 |
| 17.08.2017 | 3,5648 | 3,5648 | 3,5109 | 3,5594 |
| 20.08.2017 | 3,554 | 3,619 | 3,4838 | 3,6027 |
| 21.08.2017 | 3,5486 | 3,6567 | 3,5486 | 3,6567 |
| 22.08.2017 | 3,6459 | 3,6459 | 3,5811 | 3,6403 |
| 23.08.2017 | 3,6403 | 3,6622 | 3,592 | 3,6459 |
| 24.08.2017 | 3,6459 | 3,6674 | 3,608 | 3,6513 |
| 27.08.2017 | 3,6403 | 3,6783 | 3,608 | 3,6459 |
| 28.08.2017 | 3,6459 | 3,6459 | 3,592 | 3,6459 |
| 30.08.2017 | 3,6459 | 3,6729 | 3,6351 | 3,6729 |
| 04.09.2017 | 3,6729 | 3,6729 | 3,554 | 3,6674 |
| 05.09.2017 | 3,5974 | 3,6622 | 3,5974 | 3,6567 |
| 06.09.2017 | 3,6567 | 3,6622 | 3,5974 | 3,6622 |
| 07.09.2017 | 3,6513 | 3,6622 | 3,6027 | 3,6027 |
| 10.09.2017 | 3,5974 | 3,6729 | 3,5974 | 3,6622 |
| 11.09.2017 | 3,6622 | 3,6729 | 3,6244 | 3,6729 |
| 12.09.2017 | 3,6674 | 3,6999 | 3,6459 | 3,6674 |
| 13.09.2017 | 3,6674 | 4,0241 | 3,5811 | 3,7215 |
| 14.09.2017 | 3,6999 | 3,7268 | 3,6891 | 3,7215 |
| 17.09.2017 | 3,7215 | 3,8889 | 3,7107 | 3,7485 |
| 18.09.2017 | 3,7485 | 3,8619 | 3,6297 | 3,7162 |
| 19.09.2017 | 3,6513 | 3,8188 | 3,6513 | 3,7431 |
| 20.09.2017 | 3,7754 | 3,7754 | 3,6729 | 3,7322 |
| 21.09.2017 | 3,6837 | 3,7322 | 3,6459 | 3,7053 |
| 24.09.2017 | 3,6567 | 3,7268 | 3,619 | 3,7268 |
| 25.09.2017 | 3,7215 | 3,7485 | 3,6459 | 3,7107 |
| 26.09.2017 | 3,7107 | 3,7431 | 3,6134 | 3,7215 |
| 27.09.2017 | 3,7215 | 3,754 | 3,6351 | 3,7053 |
| 28.09.2017 | 3,6944 | 3,7268 | 3,3271 | 3,7268 |
| 01.10.2017 | 3,6674 | 3,7268 | 3,6674 | 3,6944 |
| 02.10.2017 | 3,6783 | 3,7162 | 3,6459 | 3,6999 |
| 03.10.2017 | 3,6999 | 3,7162 | 3,6729 | 3,6783 |
| 04.10.2017 | 3,6674 | 3,7053 | 3,6351 | 3,6674 |
| 05.10.2017 | 3,6729 | 3,6729 | 3,6351 | 3,6729 |
| 08.10.2017 | 3,6351 | 3,6567 | 3,5648 | 3,619 |
| 09.10.2017 | 3,619 | 3,6729 | 3,5811 | 3,6513 |
| 10.10.2017 | 3,6729 | 3,6729 | 3,608 | 3,6567 |
| 11.10.2017 | 3,6244 | 3,6999 | 3,6244 | 3,6513 |
| 12.10.2017 | 3,6567 | 3,6729 | 3,6403 | 3,6729 |
| 15.10.2017 | 3,6999 | 3,8619 | 3,6837 | 3,6891 |
| 16.10.2017 | 3,7754 | 3,7754 | 3,6567 | 3,6891 |
| 17.10.2017 | 3,6999 | 3,7162 | 3,6622 | 3,6622 |
| 18.10.2017 | 3,6891 | 3,7162 | 3,6351 | 3,6783 |
| 19.10.2017 | 3,6783 | 3,6783 | 3,4892 | 3,6729 |
| 22.10.2017 | 3,6297 | 3,6729 | 3,6297 | 3,6674 |
| 23.10.2017 | 3,6674 | 3,6729 | 3,6351 | 3,6351 |
| 24.10.2017 | 3,6403 | 3,6729 | 3,6351 | 3,6674 |
| 25.10.2017 | 3,6999 | 3,6999 | 3,6297 | 3,6567 |
| 26.10.2017 | 3,6567 | 3,6567 | 3,608 | 3,6459 |
| 29.10.2017 | 3,6459 | 3,6459 | 3,5648 | 3,6027 |
| 30.10.2017 | 3,6027 | 3,6837 | 3,592 | 3,6459 |
| 31.10.2017 | 3,6459 | 3,6783 | 3,619 | 3,6783 |
| 01.11.2017 | 3,6783 | 3,754 | 3,6403 | 3,7268 |
| 02.11.2017 | 3,7268 | 3,7268 | 3,6459 | 3,6674 |
| 05.11.2017 | 3,6944 | 3,7268 | 3,6513 | 3,7215 |
| 06.11.2017 | 3,7215 | 3,8349 | 3,6674 | 3,7107 |
| 07.11.2017 | 3,7107 | 3,7701 | 3,6622 | 3,7162 |
| 08.11.2017 | 3,6783 | 3,8512 | 3,6729 | 3,6999 |
| 09.11.2017 | 3,7053 | 3,7594 | 3,6729 | 3,7376 |
| 12.11.2017 | 3,7376 | 3,8349 | 3,6944 | 3,7322 |
| 13.11.2017 | 3,7322 | 3,7918 | 3,6134 | 3,7809 |
| 14.11.2017 | 3,7809 | 3,8349 | 3,7162 | 3,8078 |
| 15.11.2017 | 3,8078 | 3,8619 | 3,754 | 3,8349 |
| 16.11.2017 | 3,8349 | 3,8619 | 3,7863 | 3,8349 |
| 19.11.2017 | 3,8349 | 3,943 | 3,754 | 3,8349 |
| 20.11.2017 | 3,9159 | 3,9159 | 3,754 | 3,754 |
| 21.11.2017 | 3,754 | 3,7863 | 3,6837 | 3,7863 |
| 22.11.2017 | 3,7863 | 3,8349 | 3,6891 | 3,8349 |
| 23.11.2017 | 3,8349 | 3,8458 | 3,7485 | 3,8458 |
| 26.11.2017 | 3,8458 | 3,8889 | 3,7754 | 3,8783 |
| 27.11.2017 | 3,8729 | 3,9159 | 3,8025 | 3,8619 |
| 28.11.2017 | 3,8729 | 3,8835 | 3,7972 | 3,8565 |
| 29.11.2017 | 3,8458 | 3,97 | 3,8025 | 3,8619 |
| 30.11.2017 | 3,9159 | 3,9159 | 3,8512 | 3,8997 |
| 03.12.2017 | 3,9159 | 3,9861 | 3,8729 | 3,943 |
| 04.12.2017 | 3,9861 | 4,0186 | 3,9482 | 3,9861 |
| 05.12.2017 | 3,9916 | 4,105 | 3,9267 | 4,0077 |
| 06.12.2017 | 4,0186 | 4,051 | 3,97 | 4,051 |
| 07.12.2017 | 4,051 | 4,1321 | 4,0077 | 4,051 |
| 10.12.2017 | 4,051 | 4,1591 | 4,0241 | 4,0887 |
| 11.12.2017 | 4,0887 | 4,105 | 4,0563 | 4,0887 |
| 12.12.2017 | 4,0887 | 4,1536 | 4,051 | 4,0887 |
| 13.12.2017 | 4,0887 | 4,105 | 4,0563 | 4,0887 |
| 14.12.2017 | 4,0887 | 4,1481 | 4,0618 | 4,0887 |
| 17.12.2017 | 4,0887 | 4,1591 | 4,0671 | 4,0887 |
| 18.12.2017 | 4,0887 | 4,0995 | 4,0726 | 4,0726 |
| 19.12.2017 | 4,0726 | 4,2131 | 4,051 | 4,0887 |
| 20.12.2017 | 4,0942 | 4,1861 | 4,0618 | 4,0887 |
| 21.12.2017 | 4,0887 | 4,1428 | 4,0726 | 4,0887 |
| 24.12.2017 | 4,0887 | 4,0995 | 4,0726 | 4,0887 |
| 25.12.2017 | 4,0726 | 4,1536 | 4,0456 | 4,0887 |
| 26.12.2017 | 4,0618 | 4,4831 | 3,8942 | 4,1751 |
| 27.12.2017 | 4,1861 | 4,348 | 4,1213 | 4,2941 |
| 28.12.2017 | 4,2886 | 4,5911 | 4,0995 | 4,4561 |