ANHYT
ANADOLU HAYAT EMEKLİLİK A.Ş.
15:10:00
107.7 ₺
+5.700 (%+5.59)
Previous Close: 102·
Volatility: 6.670
Day Low₺100.9
Day High₺107.7
Market Data
Spot Rate
B:106.5
A:107.8
Week over week (WoW)
+7.06%
Month over month (MoM)
+6.00%
Year to date (YTD)
+17.47%
Year over year (YoY)
+60.85%
ANHYT: ANADOLU HAYAT EMEKLİLİK A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.6292
CLOSE 3.6431
Low
LOW 2.8951
High
HIGH 4.5911
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 2.9113 | 2.9275 | 2.8951 | 2.9166 |
| 06/20/2017 | 2.9006 | 2.9275 | 2.9006 | 2.9275 |
| 06/21/2017 | 2.9384 | 2.9492 | 2.9058 | 2.9436 |
| 06/22/2017 | 2.9545 | 2.96 | 2.9275 | 2.9545 |
| 06/27/2017 | 2.9545 | 2.9707 | 2.9384 | 2.9707 |
| 06/28/2017 | 2.9436 | 2.9924 | 2.9436 | 2.9924 |
| 06/29/2017 | 2.9815 | 2.9924 | 2.96 | 2.9924 |
| 07/02/2017 | 2.9924 | 3.014 | 2.9707 | 3.0085 |
| 07/03/2017 | 3.0085 | 3.014 | 2.9707 | 2.9707 |
| 07/04/2017 | 2.9924 | 3.0301 | 2.9869 | 3.0247 |
| 07/05/2017 | 2.9977 | 3.1005 | 2.9977 | 3.095 |
| 07/06/2017 | 3.1057 | 3.2462 | 3.0895 | 3.1814 |
| 07/09/2017 | 3.1814 | 3.2029 | 3.1057 | 3.1328 |
| 07/10/2017 | 3.1489 | 3.1652 | 3.0895 | 3.1435 |
| 07/11/2017 | 3.1543 | 3.1543 | 3.111 | 3.1219 |
| 07/12/2017 | 3.1165 | 3.1867 | 3.1165 | 3.1814 |
| 07/13/2017 | 3.1814 | 3.2354 | 3.176 | 3.2245 |
| 07/16/2017 | 3.2245 | 3.2354 | 3.1867 | 3.2354 |
| 07/17/2017 | 3.2354 | 3.2407 | 3.2029 | 3.2245 |
| 07/18/2017 | 3.2245 | 3.2571 | 3.2138 | 3.2571 |
| 07/19/2017 | 3.2571 | 3.2571 | 3.2193 | 3.2462 |
| 07/20/2017 | 3.2407 | 3.2407 | 3.2245 | 3.2354 |
| 07/23/2017 | 3.2354 | 3.2677 | 3.2354 | 3.2462 |
| 07/24/2017 | 3.2462 | 3.3595 | 3.2407 | 3.3542 |
| 07/25/2017 | 3.3488 | 3.6297 | 3.3488 | 3.4568 |
| 07/26/2017 | 3.5109 | 3.7754 | 3.4838 | 3.5109 |
| 07/27/2017 | 3.4083 | 3.592 | 3.4083 | 3.592 |
| 07/30/2017 | 3.554 | 3.592 | 3.5055 | 3.592 |
| 07/31/2017 | 3.592 | 3.592 | 3.527 | 3.527 |
| 08/01/2017 | 3.4838 | 3.5486 | 3.3434 | 3.5379 |
| 08/02/2017 | 3.5055 | 3.5379 | 3.4946 | 3.5379 |
| 08/03/2017 | 3.5594 | 3.5594 | 3.5109 | 3.5486 |
| 08/06/2017 | 3.5379 | 3.7376 | 3.5379 | 3.619 |
| 08/07/2017 | 3.6134 | 3.6459 | 3.5594 | 3.6134 |
| 08/08/2017 | 3.6403 | 3.6403 | 3.5379 | 3.6297 |
| 08/09/2017 | 3.6297 | 3.6403 | 3.5109 | 3.5216 |
| 08/10/2017 | 3.5055 | 3.6027 | 3.5055 | 3.6027 |
| 08/13/2017 | 3.6027 | 3.7268 | 3.5811 | 3.6999 |
| 08/14/2017 | 3.6999 | 3.6999 | 3.592 | 3.6999 |
| 08/15/2017 | 3.6944 | 3.6999 | 3.5703 | 3.6999 |
| 08/16/2017 | 3.6944 | 3.6944 | 3.5648 | 3.5648 |
| 08/17/2017 | 3.5648 | 3.5648 | 3.5109 | 3.5594 |
| 08/20/2017 | 3.554 | 3.619 | 3.4838 | 3.6027 |
| 08/21/2017 | 3.5486 | 3.6567 | 3.5486 | 3.6567 |
| 08/22/2017 | 3.6459 | 3.6459 | 3.5811 | 3.6403 |
| 08/23/2017 | 3.6403 | 3.6622 | 3.592 | 3.6459 |
| 08/24/2017 | 3.6459 | 3.6674 | 3.608 | 3.6513 |
| 08/27/2017 | 3.6403 | 3.6783 | 3.608 | 3.6459 |
| 08/28/2017 | 3.6459 | 3.6459 | 3.592 | 3.6459 |
| 08/30/2017 | 3.6459 | 3.6729 | 3.6351 | 3.6729 |
| 09/04/2017 | 3.6729 | 3.6729 | 3.554 | 3.6674 |
| 09/05/2017 | 3.5974 | 3.6622 | 3.5974 | 3.6567 |
| 09/06/2017 | 3.6567 | 3.6622 | 3.5974 | 3.6622 |
| 09/07/2017 | 3.6513 | 3.6622 | 3.6027 | 3.6027 |
| 09/10/2017 | 3.5974 | 3.6729 | 3.5974 | 3.6622 |
| 09/11/2017 | 3.6622 | 3.6729 | 3.6244 | 3.6729 |
| 09/12/2017 | 3.6674 | 3.6999 | 3.6459 | 3.6674 |
| 09/13/2017 | 3.6674 | 4.0241 | 3.5811 | 3.7215 |
| 09/14/2017 | 3.6999 | 3.7268 | 3.6891 | 3.7215 |
| 09/17/2017 | 3.7215 | 3.8889 | 3.7107 | 3.7485 |
| 09/18/2017 | 3.7485 | 3.8619 | 3.6297 | 3.7162 |
| 09/19/2017 | 3.6513 | 3.8188 | 3.6513 | 3.7431 |
| 09/20/2017 | 3.7754 | 3.7754 | 3.6729 | 3.7322 |
| 09/21/2017 | 3.6837 | 3.7322 | 3.6459 | 3.7053 |
| 09/24/2017 | 3.6567 | 3.7268 | 3.619 | 3.7268 |
| 09/25/2017 | 3.7215 | 3.7485 | 3.6459 | 3.7107 |
| 09/26/2017 | 3.7107 | 3.7431 | 3.6134 | 3.7215 |
| 09/27/2017 | 3.7215 | 3.754 | 3.6351 | 3.7053 |
| 09/28/2017 | 3.6944 | 3.7268 | 3.3271 | 3.7268 |
| 10/01/2017 | 3.6674 | 3.7268 | 3.6674 | 3.6944 |
| 10/02/2017 | 3.6783 | 3.7162 | 3.6459 | 3.6999 |
| 10/03/2017 | 3.6999 | 3.7162 | 3.6729 | 3.6783 |
| 10/04/2017 | 3.6674 | 3.7053 | 3.6351 | 3.6674 |
| 10/05/2017 | 3.6729 | 3.6729 | 3.6351 | 3.6729 |
| 10/08/2017 | 3.6351 | 3.6567 | 3.5648 | 3.619 |
| 10/09/2017 | 3.619 | 3.6729 | 3.5811 | 3.6513 |
| 10/10/2017 | 3.6729 | 3.6729 | 3.608 | 3.6567 |
| 10/11/2017 | 3.6244 | 3.6999 | 3.6244 | 3.6513 |
| 10/12/2017 | 3.6567 | 3.6729 | 3.6403 | 3.6729 |
| 10/15/2017 | 3.6999 | 3.8619 | 3.6837 | 3.6891 |
| 10/16/2017 | 3.7754 | 3.7754 | 3.6567 | 3.6891 |
| 10/17/2017 | 3.6999 | 3.7162 | 3.6622 | 3.6622 |
| 10/18/2017 | 3.6891 | 3.7162 | 3.6351 | 3.6783 |
| 10/19/2017 | 3.6783 | 3.6783 | 3.4892 | 3.6729 |
| 10/22/2017 | 3.6297 | 3.6729 | 3.6297 | 3.6674 |
| 10/23/2017 | 3.6674 | 3.6729 | 3.6351 | 3.6351 |
| 10/24/2017 | 3.6403 | 3.6729 | 3.6351 | 3.6674 |
| 10/25/2017 | 3.6999 | 3.6999 | 3.6297 | 3.6567 |
| 10/26/2017 | 3.6567 | 3.6567 | 3.608 | 3.6459 |
| 10/29/2017 | 3.6459 | 3.6459 | 3.5648 | 3.6027 |
| 10/30/2017 | 3.6027 | 3.6837 | 3.592 | 3.6459 |
| 10/31/2017 | 3.6459 | 3.6783 | 3.619 | 3.6783 |
| 11/01/2017 | 3.6783 | 3.754 | 3.6403 | 3.7268 |
| 11/02/2017 | 3.7268 | 3.7268 | 3.6459 | 3.6674 |
| 11/05/2017 | 3.6944 | 3.7268 | 3.6513 | 3.7215 |
| 11/06/2017 | 3.7215 | 3.8349 | 3.6674 | 3.7107 |
| 11/07/2017 | 3.7107 | 3.7701 | 3.6622 | 3.7162 |
| 11/08/2017 | 3.6783 | 3.8512 | 3.6729 | 3.6999 |
| 11/09/2017 | 3.7053 | 3.7594 | 3.6729 | 3.7376 |
| 11/12/2017 | 3.7376 | 3.8349 | 3.6944 | 3.7322 |
| 11/13/2017 | 3.7322 | 3.7918 | 3.6134 | 3.7809 |
| 11/14/2017 | 3.7809 | 3.8349 | 3.7162 | 3.8078 |
| 11/15/2017 | 3.8078 | 3.8619 | 3.754 | 3.8349 |
| 11/16/2017 | 3.8349 | 3.8619 | 3.7863 | 3.8349 |
| 11/19/2017 | 3.8349 | 3.943 | 3.754 | 3.8349 |
| 11/20/2017 | 3.9159 | 3.9159 | 3.754 | 3.754 |
| 11/21/2017 | 3.754 | 3.7863 | 3.6837 | 3.7863 |
| 11/22/2017 | 3.7863 | 3.8349 | 3.6891 | 3.8349 |
| 11/23/2017 | 3.8349 | 3.8458 | 3.7485 | 3.8458 |
| 11/26/2017 | 3.8458 | 3.8889 | 3.7754 | 3.8783 |
| 11/27/2017 | 3.8729 | 3.9159 | 3.8025 | 3.8619 |
| 11/28/2017 | 3.8729 | 3.8835 | 3.7972 | 3.8565 |
| 11/29/2017 | 3.8458 | 3.97 | 3.8025 | 3.8619 |
| 11/30/2017 | 3.9159 | 3.9159 | 3.8512 | 3.8997 |
| 12/03/2017 | 3.9159 | 3.9861 | 3.8729 | 3.943 |
| 12/04/2017 | 3.9861 | 4.0186 | 3.9482 | 3.9861 |
| 12/05/2017 | 3.9916 | 4.105 | 3.9267 | 4.0077 |
| 12/06/2017 | 4.0186 | 4.051 | 3.97 | 4.051 |
| 12/07/2017 | 4.051 | 4.1321 | 4.0077 | 4.051 |
| 12/10/2017 | 4.051 | 4.1591 | 4.0241 | 4.0887 |
| 12/11/2017 | 4.0887 | 4.105 | 4.0563 | 4.0887 |
| 12/12/2017 | 4.0887 | 4.1536 | 4.051 | 4.0887 |
| 12/13/2017 | 4.0887 | 4.105 | 4.0563 | 4.0887 |
| 12/14/2017 | 4.0887 | 4.1481 | 4.0618 | 4.0887 |
| 12/17/2017 | 4.0887 | 4.1591 | 4.0671 | 4.0887 |
| 12/18/2017 | 4.0887 | 4.0995 | 4.0726 | 4.0726 |
| 12/19/2017 | 4.0726 | 4.2131 | 4.051 | 4.0887 |
| 12/20/2017 | 4.0942 | 4.1861 | 4.0618 | 4.0887 |
| 12/21/2017 | 4.0887 | 4.1428 | 4.0726 | 4.0887 |
| 12/24/2017 | 4.0887 | 4.0995 | 4.0726 | 4.0887 |
| 12/25/2017 | 4.0726 | 4.1536 | 4.0456 | 4.0887 |
| 12/26/2017 | 4.0618 | 4.4831 | 3.8942 | 4.1751 |
| 12/27/2017 | 4.1861 | 4.348 | 4.1213 | 4.2941 |
| 12/28/2017 | 4.2886 | 4.5911 | 4.0995 | 4.4561 |