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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.0057
CLOSE 4.0001
Low
LOW 3.2708
High
HIGH 5.107
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 4.4021 | 4.4453 | 4.2832 | 4.3642 |
| 01/02/2018 | 4.3859 | 4.429 | 4.105 | 4.105 |
| 01/03/2018 | 4.1103 | 4.1591 | 4.0887 | 4.0887 |
| 01/04/2018 | 4.1103 | 4.1913 | 3.9593 | 4.0077 |
| 01/07/2018 | 4.0241 | 4.0781 | 3.9807 | 4.0131 |
| 01/08/2018 | 4.0186 | 4.0726 | 4.0131 | 4.0402 |
| 01/09/2018 | 4.051 | 4.0942 | 4.0024 | 4.0618 |
| 01/10/2018 | 4.0671 | 4.1645 | 4.0348 | 4.1321 |
| 01/11/2018 | 4.1321 | 4.1321 | 4.0456 | 4.1321 |
| 01/14/2018 | 4.1321 | 4.1861 | 4.0834 | 4.1213 |
| 01/15/2018 | 4.1213 | 4.1321 | 4.0671 | 4.1266 |
| 01/16/2018 | 4.105 | 4.1645 | 4.0781 | 4.1158 |
| 01/17/2018 | 4.1374 | 4.1536 | 4.0671 | 4.1158 |
| 01/18/2018 | 4.0726 | 4.1103 | 4.0402 | 4.0671 |
| 01/21/2018 | 4.0671 | 4.0834 | 4.0186 | 4.0834 |
| 01/22/2018 | 4.0563 | 4.1428 | 4.0563 | 4.105 |
| 01/23/2018 | 4.1481 | 4.1481 | 4.0834 | 4.1481 |
| 01/24/2018 | 4.1481 | 4.1481 | 4.105 | 4.1481 |
| 01/25/2018 | 4.1481 | 4.1536 | 4.0887 | 4.1428 |
| 01/28/2018 | 4.1103 | 4.1428 | 4.051 | 4.051 |
| 01/29/2018 | 4.0618 | 4.0726 | 4.0024 | 4.0456 |
| 01/30/2018 | 4.0293 | 4.0402 | 3.9807 | 4.0186 |
| 01/31/2018 | 4.0186 | 4.0563 | 3.9646 | 4.0456 |
| 02/01/2018 | 4.0348 | 4.0726 | 3.9971 | 4.051 |
| 02/04/2018 | 4.0024 | 4.0348 | 3.9807 | 4.0077 |
| 02/05/2018 | 3.9482 | 3.9971 | 3.8078 | 3.9971 |
| 02/06/2018 | 3.9971 | 3.9971 | 3.943 | 3.9538 |
| 02/07/2018 | 3.9322 | 3.9861 | 3.8403 | 3.9861 |
| 02/08/2018 | 3.8997 | 3.97 | 3.8672 | 3.9159 |
| 02/11/2018 | 3.9159 | 3.943 | 3.8512 | 3.943 |
| 02/12/2018 | 3.9322 | 3.943 | 3.8512 | 3.943 |
| 02/13/2018 | 3.8942 | 3.943 | 3.8942 | 3.943 |
| 02/14/2018 | 3.9052 | 3.9807 | 3.9052 | 3.97 |
| 02/15/2018 | 3.97 | 3.9971 | 3.943 | 3.9971 |
| 02/18/2018 | 4.0077 | 4.0186 | 3.9861 | 3.9971 |
| 02/19/2018 | 3.9753 | 4.0077 | 3.943 | 4.0077 |
| 02/20/2018 | 3.9753 | 4.051 | 3.9753 | 4.0241 |
| 02/21/2018 | 4.0077 | 4.0241 | 3.8889 | 4.0241 |
| 02/22/2018 | 4.0241 | 4.051 | 3.9971 | 4.051 |
| 02/25/2018 | 4.051 | 4.1158 | 4.0186 | 4.1103 |
| 02/26/2018 | 4.1103 | 4.1103 | 4.0077 | 4.105 |
| 02/27/2018 | 4.0995 | 4.0995 | 4.0241 | 4.0402 |
| 02/28/2018 | 4.0348 | 4.051 | 3.97 | 3.9861 |
| 03/01/2018 | 3.97 | 3.9971 | 3.9593 | 3.9971 |
| 03/04/2018 | 4.0077 | 4.0077 | 3.943 | 3.943 |
| 03/05/2018 | 3.943 | 3.9593 | 3.9322 | 3.9322 |
| 03/06/2018 | 3.9322 | 3.9482 | 3.9159 | 3.9322 |
| 03/07/2018 | 3.9213 | 3.97 | 3.9213 | 3.9267 |
| 03/08/2018 | 3.9482 | 3.9482 | 3.9267 | 3.943 |
| 03/11/2018 | 3.943 | 3.943 | 3.8835 | 3.9267 |
| 03/12/2018 | 3.9213 | 3.943 | 3.8783 | 3.943 |
| 03/13/2018 | 3.943 | 3.943 | 3.8729 | 3.8729 |
| 03/14/2018 | 3.8729 | 3.8835 | 3.8565 | 3.8835 |
| 03/15/2018 | 3.8889 | 3.9267 | 3.8349 | 3.9267 |
| 03/18/2018 | 3.9267 | 3.9267 | 3.8512 | 3.8619 |
| 03/19/2018 | 3.8729 | 3.9052 | 3.8729 | 3.8889 |
| 03/20/2018 | 3.9052 | 3.9593 | 3.9052 | 3.9376 |
| 03/21/2018 | 3.943 | 4.0131 | 3.9322 | 3.9753 |
| 03/22/2018 | 3.9861 | 4.051 | 3.9646 | 4.051 |
| 03/25/2018 | 4.0563 | 4.1103 | 4.0563 | 4.0887 |
| 03/26/2018 | 4.0942 | 4.1321 | 4.0618 | 4.0671 |
| 03/27/2018 | 4.2177 | 4.2177 | 4.1085 | 4.1889 |
| 03/28/2018 | 4.2347 | 4.2922 | 4.143 | 4.2749 |
| 03/29/2018 | 4.2807 | 4.2979 | 4.2177 | 4.2749 |
| 04/01/2018 | 4.2692 | 4.8143 | 4.2347 | 4.3324 |
| 04/02/2018 | 4.3324 | 4.5446 | 4.252 | 4.3324 |
| 04/03/2018 | 4.3554 | 4.4815 | 4.3496 | 4.3668 |
| 04/04/2018 | 4.4356 | 4.4356 | 4.3668 | 4.4299 |
| 04/05/2018 | 4.4299 | 4.4586 | 4.3379 | 4.4184 |
| 04/08/2018 | 4.4184 | 4.5045 | 4.4012 | 4.4012 |
| 04/09/2018 | 4.4012 | 4.4702 | 4.1947 | 4.4184 |
| 04/10/2018 | 4.3897 | 4.4702 | 4.361 | 4.4184 |
| 04/11/2018 | 4.4184 | 4.4757 | 4.4184 | 4.4356 |
| 04/12/2018 | 4.4702 | 4.4702 | 4.4184 | 4.4184 |
| 04/15/2018 | 4.4184 | 4.4702 | 4.3897 | 4.4702 |
| 04/16/2018 | 4.4702 | 4.4757 | 4.447 | 4.4757 |
| 04/17/2018 | 4.4702 | 4.4702 | 4.3897 | 4.447 |
| 04/18/2018 | 4.447 | 4.5045 | 4.3438 | 4.4356 |
| 04/19/2018 | 4.4356 | 4.4757 | 4.3956 | 4.4757 |
| 04/23/2018 | 4.4757 | 4.4815 | 4.4127 | 4.447 |
| 04/24/2018 | 4.4356 | 4.447 | 4.361 | 4.447 |
| 04/25/2018 | 4.4757 | 4.4757 | 4.4127 | 4.4184 |
| 04/26/2018 | 4.4184 | 4.447 | 4.3554 | 4.447 |
| 04/29/2018 | 4.447 | 4.447 | 4.3839 | 4.447 |
| 05/01/2018 | 4.4356 | 4.4528 | 4.4069 | 4.447 |
| 05/02/2018 | 4.447 | 4.447 | 4.4069 | 4.4184 |
| 05/03/2018 | 4.4184 | 4.4528 | 4.3094 | 4.4184 |
| 05/06/2018 | 4.4184 | 4.447 | 4.3897 | 4.3956 |
| 05/07/2018 | 4.3956 | 4.447 | 4.3151 | 4.3897 |
| 05/08/2018 | 4.3897 | 4.4414 | 4.3208 | 4.361 |
| 05/09/2018 | 4.361 | 4.447 | 3.9707 | 4.447 |
| 05/10/2018 | 4.4586 | 4.4586 | 4.3956 | 4.3956 |
| 05/13/2018 | 4.3897 | 4.447 | 4.3324 | 4.4184 |
| 05/14/2018 | 4.4414 | 4.4757 | 4.3724 | 4.4757 |
| 05/15/2018 | 4.5045 | 4.5333 | 4.4184 | 4.4299 |
| 05/16/2018 | 4.4242 | 4.447 | 4.4242 | 4.4356 |
| 05/17/2018 | 4.4356 | 4.4528 | 4.3956 | 4.4184 |
| 05/20/2018 | 4.4184 | 4.447 | 4.3956 | 4.4184 |
| 05/21/2018 | 4.4414 | 4.5045 | 4.4069 | 4.4299 |
| 05/22/2018 | 4.4184 | 4.4528 | 4.3379 | 4.4184 |
| 05/23/2018 | 4.4184 | 4.6078 | 4.4069 | 4.5389 |
| 05/24/2018 | 4.5389 | 4.6134 | 4.4644 | 4.5906 |
| 05/27/2018 | 4.5333 | 4.6078 | 4.5161 | 4.5906 |
| 05/28/2018 | 4.5906 | 4.6365 | 4.4873 | 4.5906 |
| 05/29/2018 | 4.5906 | 4.5906 | 4.5333 | 4.5389 |
| 05/30/2018 | 4.5791 | 4.6766 | 4.5274 | 4.6766 |
| 05/31/2018 | 4.6996 | 4.6996 | 4.5161 | 4.6881 |
| 06/03/2018 | 4.711 | 4.711 | 4.6193 | 4.6422 |
| 06/04/2018 | 4.6422 | 4.6996 | 4.6307 | 4.6537 |
| 06/05/2018 | 4.6537 | 4.6537 | 4.5446 | 4.5446 |
| 06/06/2018 | 4.5446 | 4.6479 | 4.4815 | 4.4815 |
| 06/07/2018 | 4.493 | 4.493 | 4.3151 | 4.4757 |
| 06/10/2018 | 4.4299 | 4.4815 | 4.3783 | 4.4299 |
| 06/11/2018 | 4.4299 | 4.4528 | 4.3783 | 4.4184 |
| 06/12/2018 | 4.3379 | 4.4184 | 4.3379 | 4.4184 |
| 06/13/2018 | 4.4184 | 4.7569 | 4.3668 | 4.6881 |
| 06/17/2018 | 4.6881 | 4.7052 | 4.5389 | 4.6479 |
| 06/18/2018 | 4.6479 | 4.6881 | 4.5847 | 4.5847 |
| 06/19/2018 | 4.5906 | 4.6766 | 4.5906 | 4.6537 |
| 06/20/2018 | 4.6537 | 4.6766 | 4.5791 | 4.6766 |
| 06/21/2018 | 4.6766 | 5.107 | 4.6537 | 4.8775 |
| 06/24/2018 | 4.935 | 5.107 | 4.7685 | 4.7914 |
| 06/25/2018 | 4.8431 | 4.9808 | 4.8431 | 4.952 |
| 06/26/2018 | 4.9808 | 5.0898 | 4.9405 | 4.9692 |
| 06/27/2018 | 4.9578 | 5.021 | 4.8889 | 4.9062 |
| 06/28/2018 | 4.935 | 4.9692 | 4.8775 | 4.952 |
| 07/01/2018 | 4.9405 | 4.9405 | 4.8718 | 4.9405 |
| 07/02/2018 | 4.935 | 4.935 | 4.8832 | 4.935 |
| 07/03/2018 | 4.9062 | 4.9062 | 4.82 | 4.9062 |
| 07/04/2018 | 4.8258 | 4.935 | 4.8258 | 4.8373 |
| 07/05/2018 | 4.8373 | 4.8431 | 4.7225 | 4.7685 |
| 07/08/2018 | 4.7627 | 4.7627 | 4.6479 | 4.671 |
| 07/09/2018 | 4.602 | 4.6134 | 4.0281 | 4.1603 |
| 07/10/2018 | 4.183 | 4.1889 | 3.9536 | 4.011 |
| 07/11/2018 | 4.0053 | 4.0053 | 3.6783 | 3.7988 |
| 07/12/2018 | 3.8274 | 4.011 | 3.7873 | 3.8216 |
| 07/15/2018 | 3.833 | 3.9306 | 3.7988 | 3.8216 |
| 07/16/2018 | 3.8389 | 3.9134 | 3.7873 | 3.8675 |
| 07/17/2018 | 3.9021 | 4.057 | 3.8733 | 3.9651 |
| 07/18/2018 | 4.0167 | 4.1487 | 3.9939 | 4.0626 |
| 07/19/2018 | 4.0798 | 4.0856 | 3.9594 | 3.9594 |
| 07/22/2018 | 3.9651 | 3.9939 | 3.9192 | 3.9192 |
| 07/23/2018 | 3.9249 | 3.948 | 3.8101 | 3.8906 |
| 07/24/2018 | 3.8848 | 3.8962 | 3.8675 | 3.879 |
| 07/25/2018 | 3.8906 | 3.8906 | 3.8446 | 3.8446 |
| 07/26/2018 | 3.8617 | 3.8617 | 3.7873 | 3.8101 |
| 07/29/2018 | 3.8101 | 3.833 | 3.7299 | 3.7699 |
| 07/30/2018 | 3.7699 | 3.7988 | 3.7414 | 3.7414 |
| 07/31/2018 | 3.7584 | 3.8101 | 3.7584 | 3.7584 |
| 08/01/2018 | 3.7584 | 3.7584 | 3.6954 | 3.7355 |
| 08/02/2018 | 3.7299 | 3.7642 | 3.6552 | 3.6609 |
| 08/05/2018 | 3.6667 | 3.6896 | 3.5922 | 3.6208 |
| 08/06/2018 | 3.6266 | 3.6266 | 3.5807 | 3.6151 |
| 08/07/2018 | 3.6151 | 3.6151 | 3.4775 | 3.5405 |
| 08/08/2018 | 3.5405 | 3.5864 | 3.5003 | 3.5864 |
| 08/09/2018 | 3.5291 | 3.8504 | 3.4775 | 3.7642 |
| 08/12/2018 | 3.7699 | 4.1315 | 3.5576 | 4.1143 |
| 08/13/2018 | 4.1143 | 4.3897 | 3.7814 | 4.1544 |
| 08/14/2018 | 4.2119 | 4.3094 | 4.0397 | 4.0397 |
| 08/15/2018 | 4.074 | 4.2979 | 3.9823 | 4.252 |
| 08/16/2018 | 4.252 | 4.4299 | 4.0798 | 4.4299 |
| 08/19/2018 | 4.4299 | 4.4299 | 4.3094 | 4.4184 |
| 08/26/2018 | 4.4184 | 4.4702 | 4.4184 | 4.447 |
| 08/27/2018 | 4.4528 | 4.4702 | 4.229 | 4.361 |
| 08/28/2018 | 4.361 | 4.3897 | 4.2635 | 4.2864 |
| 08/30/2018 | 4.2749 | 4.3783 | 4.2462 | 4.2462 |
| 09/02/2018 | 4.2979 | 4.361 | 4.1947 | 4.2177 |
| 09/03/2018 | 4.2177 | 4.2233 | 4.1028 | 4.1028 |
| 09/04/2018 | 4.1028 | 4.1544 | 3.988 | 4.0626 |
| 09/05/2018 | 4.0626 | 4.2119 | 4.0167 | 4.1603 |
| 09/06/2018 | 4.1603 | 4.2177 | 4.1085 | 4.1947 |
| 09/09/2018 | 4.1947 | 4.2177 | 4.057 | 4.057 |
| 09/10/2018 | 4.0454 | 4.0454 | 3.9134 | 3.9134 |
| 09/11/2018 | 3.9192 | 3.9594 | 3.793 | 3.8044 |
| 09/12/2018 | 3.8274 | 3.9249 | 3.6896 | 3.8446 |
| 09/13/2018 | 3.8962 | 3.8962 | 3.7642 | 3.7642 |
| 09/16/2018 | 3.7584 | 3.9021 | 3.7528 | 3.8962 |
| 09/17/2018 | 3.9077 | 3.9306 | 3.8504 | 3.9249 |
| 09/18/2018 | 3.9823 | 4.0626 | 3.9021 | 3.948 |
| 09/19/2018 | 3.9939 | 3.9995 | 3.833 | 3.8446 |
| 09/20/2018 | 3.8733 | 3.8733 | 3.7699 | 3.7699 |
| 09/23/2018 | 3.7758 | 3.8446 | 3.7699 | 3.7988 |
| 09/24/2018 | 3.833 | 3.833 | 3.7814 | 3.8044 |
| 09/25/2018 | 3.8044 | 3.8274 | 3.6552 | 3.7758 |
| 09/26/2018 | 3.7584 | 3.7988 | 3.7355 | 3.7584 |
| 09/27/2018 | 3.7584 | 3.7758 | 3.7184 | 3.7299 |
| 09/30/2018 | 3.7299 | 3.7814 | 3.7299 | 3.7528 |
| 10/01/2018 | 3.7642 | 3.7873 | 3.7299 | 3.7873 |
| 10/02/2018 | 3.7873 | 3.879 | 3.7642 | 3.8446 |
| 10/03/2018 | 3.8446 | 3.8446 | 3.6495 | 3.7184 |
| 10/04/2018 | 3.7184 | 3.7184 | 3.5864 | 3.6151 |
| 10/07/2018 | 3.6151 | 3.6266 | 3.5576 | 3.5977 |
| 10/08/2018 | 3.6151 | 3.6552 | 3.5405 | 3.6151 |
| 10/09/2018 | 3.6151 | 3.6437 | 3.575 | 3.6151 |
| 10/10/2018 | 3.575 | 3.5807 | 3.5347 | 3.5405 |
| 10/11/2018 | 3.5576 | 3.5864 | 3.5291 | 3.5462 |
| 10/14/2018 | 3.5807 | 3.5807 | 3.5291 | 3.5519 |
| 10/15/2018 | 3.5635 | 3.5807 | 3.5059 | 3.5117 |
| 10/16/2018 | 3.5405 | 3.6266 | 3.5291 | 3.5691 |
| 10/17/2018 | 3.5807 | 3.6093 | 3.5405 | 3.5519 |
| 10/18/2018 | 3.4199 | 3.5922 | 3.4199 | 3.5291 |
| 10/21/2018 | 3.46 | 3.5291 | 3.46 | 3.4831 |
| 10/22/2018 | 3.4831 | 3.4945 | 3.3856 | 3.4659 |
| 10/23/2018 | 3.4659 | 3.5635 | 3.4199 | 3.4428 |
| 10/24/2018 | 3.4199 | 3.4428 | 3.3969 | 3.4372 |
| 10/25/2018 | 3.4659 | 3.4775 | 3.3969 | 3.4028 |
| 10/29/2018 | 3.4028 | 3.4372 | 3.3625 | 3.3741 |
| 10/30/2018 | 3.3799 | 3.4142 | 3.3395 | 3.3625 |
| 10/31/2018 | 3.3625 | 3.3856 | 3.3453 | 3.3625 |
| 11/01/2018 | 3.3912 | 3.4315 | 3.3282 | 3.4142 |
| 11/04/2018 | 3.3568 | 3.4142 | 3.3339 | 3.3395 |
| 11/05/2018 | 3.351 | 3.3568 | 3.3282 | 3.3395 |
| 11/06/2018 | 3.3395 | 3.3625 | 3.3282 | 3.3453 |
| 11/07/2018 | 3.3625 | 3.3741 | 3.3282 | 3.3453 |
| 11/08/2018 | 3.3453 | 3.3568 | 3.3052 | 3.3568 |
| 11/11/2018 | 3.3625 | 3.3741 | 3.3224 | 3.3224 |
| 11/12/2018 | 3.3224 | 3.3282 | 3.2994 | 3.3167 |
| 11/13/2018 | 3.3167 | 3.351 | 3.2994 | 3.3282 |
| 11/14/2018 | 3.3282 | 3.3683 | 3.3224 | 3.351 |
| 11/15/2018 | 3.3683 | 3.3683 | 3.3224 | 3.3282 |
| 11/18/2018 | 3.3683 | 3.4199 | 3.311 | 3.351 |
| 11/19/2018 | 3.3625 | 3.5405 | 3.3282 | 3.3282 |
| 11/20/2018 | 3.3282 | 3.3568 | 3.3052 | 3.3568 |
| 11/21/2018 | 3.3568 | 3.3568 | 3.311 | 3.3453 |
| 11/22/2018 | 3.3167 | 3.3453 | 3.2994 | 3.3167 |
| 11/25/2018 | 3.3167 | 3.3453 | 3.3052 | 3.3224 |
| 11/26/2018 | 3.3224 | 3.4142 | 3.3224 | 3.351 |
| 11/27/2018 | 3.3625 | 3.5691 | 3.3625 | 3.4315 |
| 11/28/2018 | 3.4315 | 3.4945 | 3.3856 | 3.3856 |
| 11/29/2018 | 3.4085 | 3.5405 | 3.3741 | 3.5405 |
| 12/02/2018 | 3.5405 | 3.6437 | 3.5176 | 3.5405 |
| 12/03/2018 | 3.5405 | 3.6382 | 3.5291 | 3.5807 |
| 12/04/2018 | 3.5807 | 3.5922 | 3.4659 | 3.575 |
| 12/05/2018 | 3.5691 | 3.5691 | 3.4717 | 3.5232 |
| 12/06/2018 | 3.5462 | 3.5519 | 3.4889 | 3.4945 |
| 12/09/2018 | 3.4945 | 3.4945 | 3.4659 | 3.4775 |
| 12/10/2018 | 3.4775 | 3.4775 | 3.4142 | 3.4258 |
| 12/11/2018 | 3.4142 | 3.46 | 3.2766 | 3.3625 |
| 12/12/2018 | 3.3282 | 3.5807 | 3.3167 | 3.4142 |
| 12/13/2018 | 3.4315 | 3.4545 | 3.3568 | 3.4085 |
| 12/16/2018 | 3.4085 | 3.4199 | 3.2994 | 3.351 |
| 12/17/2018 | 3.351 | 3.3683 | 3.3339 | 3.3568 |
| 12/18/2018 | 3.3568 | 3.3799 | 3.311 | 3.3568 |
| 12/19/2018 | 3.351 | 3.3568 | 3.311 | 3.3282 |
| 12/20/2018 | 3.3282 | 3.4315 | 3.2994 | 3.3224 |
| 12/23/2018 | 3.3339 | 3.351 | 3.311 | 3.311 |
| 12/24/2018 | 3.3282 | 3.3799 | 3.2708 | 3.3568 |
| 12/25/2018 | 3.3568 | 3.3568 | 3.3224 | 3.3453 |
| 12/26/2018 | 3.3568 | 3.3568 | 3.3167 | 3.3568 |
| 12/27/2018 | 3.351 | 3.4142 | 3.3224 | 3.3568 |
| 12/30/2018 | 3.351 | 3.4831 | 3.3282 | 3.4486 |