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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.2917
CLOSE 3.2935
Low
LOW 2.8464
High
HIGH 4.4634
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 3.4372 | 3.4372 | 3.2708 | 3.3224 |
| 01/02/2019 | 3.3052 | 3.3568 | 3.2822 | 3.3052 |
| 01/03/2019 | 3.3052 | 3.3339 | 3.3052 | 3.3282 |
| 01/06/2019 | 3.3282 | 3.351 | 3.3052 | 3.3224 |
| 01/07/2019 | 3.3282 | 3.3568 | 3.2994 | 3.3568 |
| 01/08/2019 | 3.351 | 3.351 | 3.2994 | 3.3453 |
| 01/09/2019 | 3.3282 | 3.3339 | 3.2822 | 3.2822 |
| 01/10/2019 | 3.2879 | 3.3167 | 3.2766 | 3.2822 |
| 01/13/2019 | 3.2879 | 3.2936 | 3.2651 | 3.2936 |
| 01/14/2019 | 3.3282 | 3.3683 | 3.2994 | 3.3395 |
| 01/15/2019 | 3.3395 | 3.3568 | 3.2994 | 3.3282 |
| 01/16/2019 | 3.3282 | 3.3568 | 3.3282 | 3.3395 |
| 01/17/2019 | 3.3395 | 3.3741 | 3.3224 | 3.3625 |
| 01/20/2019 | 3.3568 | 3.3856 | 3.3453 | 3.3568 |
| 01/21/2019 | 3.3568 | 3.3683 | 3.2936 | 3.3568 |
| 01/22/2019 | 3.3568 | 3.3568 | 3.3339 | 3.3453 |
| 01/23/2019 | 3.3453 | 3.3568 | 3.3339 | 3.3568 |
| 01/24/2019 | 3.351 | 3.3568 | 3.3339 | 3.351 |
| 01/27/2019 | 3.3568 | 3.4085 | 3.3395 | 3.3625 |
| 01/28/2019 | 3.3625 | 3.3912 | 3.3339 | 3.3568 |
| 01/29/2019 | 3.3568 | 3.3741 | 3.2936 | 3.3167 |
| 01/30/2019 | 3.3395 | 3.3625 | 3.3167 | 3.3339 |
| 01/31/2019 | 3.3282 | 3.351 | 3.2936 | 3.3167 |
| 02/03/2019 | 3.3683 | 3.5291 | 3.3683 | 3.4889 |
| 02/04/2019 | 3.5059 | 3.6609 | 3.5003 | 3.5059 |
| 02/05/2019 | 3.5176 | 3.5462 | 3.4199 | 3.4775 |
| 02/06/2019 | 3.4775 | 3.4889 | 3.3969 | 3.4142 |
| 02/07/2019 | 3.3856 | 3.3856 | 3.3395 | 3.3625 |
| 02/10/2019 | 3.3625 | 3.4315 | 3.3625 | 3.4028 |
| 02/11/2019 | 3.4372 | 3.5117 | 3.3969 | 3.4085 |
| 02/12/2019 | 3.4199 | 3.4372 | 3.3453 | 3.3799 |
| 02/13/2019 | 3.3799 | 3.4315 | 3.3282 | 3.3683 |
| 02/14/2019 | 3.3856 | 3.4085 | 3.3568 | 3.3856 |
| 02/17/2019 | 3.3856 | 3.3856 | 3.3625 | 3.3683 |
| 02/18/2019 | 3.3625 | 3.4428 | 3.3568 | 3.3856 |
| 02/19/2019 | 3.3856 | 3.3969 | 3.3683 | 3.3799 |
| 02/20/2019 | 3.3741 | 3.4717 | 3.3741 | 3.4428 |
| 02/21/2019 | 3.4545 | 3.4545 | 3.4258 | 3.4545 |
| 02/24/2019 | 3.4545 | 3.4889 | 3.4199 | 3.4315 |
| 02/25/2019 | 3.4372 | 3.4372 | 3.351 | 3.3568 |
| 02/26/2019 | 3.3741 | 3.4142 | 3.3282 | 3.3339 |
| 02/27/2019 | 3.3339 | 3.3799 | 3.3167 | 3.3339 |
| 02/28/2019 | 3.3453 | 3.3568 | 3.2822 | 3.2822 |
| 03/03/2019 | 3.2994 | 3.311 | 3.2651 | 3.2936 |
| 03/04/2019 | 3.2936 | 3.2994 | 3.2536 | 3.2766 |
| 03/05/2019 | 3.2936 | 3.2936 | 3.2651 | 3.2708 |
| 03/06/2019 | 3.2708 | 3.3167 | 3.2708 | 3.3052 |
| 03/07/2019 | 3.2994 | 3.2994 | 3.2708 | 3.2766 |
| 03/10/2019 | 3.2766 | 3.3856 | 3.2651 | 3.2766 |
| 03/11/2019 | 3.2994 | 3.3052 | 3.2651 | 3.3052 |
| 03/12/2019 | 3.2994 | 3.3339 | 3.2708 | 3.3282 |
| 03/13/2019 | 3.3282 | 3.3453 | 3.2593 | 3.2994 |
| 03/14/2019 | 3.3052 | 3.311 | 3.2822 | 3.2994 |
| 03/17/2019 | 3.311 | 3.3339 | 3.3052 | 3.3282 |
| 03/18/2019 | 3.3339 | 3.351 | 3.3052 | 3.3282 |
| 03/19/2019 | 3.3224 | 3.3339 | 3.2994 | 3.3052 |
| 03/20/2019 | 3.3224 | 3.3741 | 3.3167 | 3.3282 |
| 03/21/2019 | 3.3395 | 3.3625 | 3.2822 | 3.3052 |
| 03/24/2019 | 3.3491 | 3.3491 | 3.2763 | 3.3005 |
| 03/25/2019 | 3.3307 | 3.3611 | 3.2581 | 3.2702 |
| 03/26/2019 | 3.2702 | 3.3005 | 3.1492 | 3.2278 |
| 03/27/2019 | 3.2278 | 3.3913 | 3.1673 | 3.2823 |
| 03/28/2019 | 3.2823 | 3.3611 | 3.2339 | 3.3429 |
| 03/31/2019 | 3.3307 | 3.3429 | 3.2945 | 3.3127 |
| 04/01/2019 | 3.3127 | 3.3307 | 3.3005 | 3.3067 |
| 04/02/2019 | 3.3307 | 3.337 | 3.3005 | 3.3127 |
| 04/03/2019 | 3.3127 | 3.3248 | 3.2702 | 3.3248 |
| 04/04/2019 | 3.3248 | 3.6337 | 3.2945 | 3.3307 |
| 04/07/2019 | 3.3491 | 3.3974 | 3.2763 | 3.3067 |
| 04/08/2019 | 3.3067 | 3.3913 | 3.2945 | 3.3307 |
| 04/09/2019 | 3.3307 | 3.4095 | 3.2945 | 3.3186 |
| 04/10/2019 | 3.337 | 3.3611 | 3.3067 | 3.3127 |
| 04/11/2019 | 3.3005 | 3.3248 | 3.2581 | 3.3067 |
| 04/14/2019 | 3.2763 | 3.3491 | 3.2763 | 3.3005 |
| 04/15/2019 | 3.3005 | 3.337 | 3.3005 | 3.3307 |
| 04/16/2019 | 3.3307 | 3.337 | 3.3127 | 3.3307 |
| 04/17/2019 | 3.3429 | 3.3429 | 3.2763 | 3.3186 |
| 04/18/2019 | 3.3186 | 3.3307 | 3.3127 | 3.3248 |
| 04/21/2019 | 3.3248 | 3.3248 | 3.2763 | 3.2945 |
| 04/23/2019 | 3.3005 | 3.3067 | 3.2217 | 3.3005 |
| 04/24/2019 | 3.2945 | 3.3005 | 3.2217 | 3.3005 |
| 04/25/2019 | 3.2581 | 3.2884 | 3.24 | 3.2884 |
| 04/28/2019 | 3.2702 | 3.2945 | 3.24 | 3.2884 |
| 04/29/2019 | 3.2884 | 3.3127 | 3.2581 | 3.3127 |
| 05/01/2019 | 3.3127 | 3.3186 | 3.2459 | 3.2521 |
| 05/02/2019 | 3.2521 | 3.2581 | 3.2217 | 3.2581 |
| 05/05/2019 | 3.24 | 3.2459 | 3.1431 | 3.2459 |
| 05/06/2019 | 3.1492 | 3.2945 | 3.1492 | 3.2945 |
| 05/07/2019 | 3.2945 | 3.2945 | 3.2157 | 3.2641 |
| 05/08/2019 | 3.24 | 3.2702 | 3.1976 | 3.2702 |
| 05/09/2019 | 3.2884 | 3.2884 | 3.2217 | 3.2217 |
| 05/12/2019 | 3.2217 | 3.2217 | 3.1915 | 3.2217 |
| 05/13/2019 | 3.2037 | 3.2097 | 3.1612 | 3.1976 |
| 05/14/2019 | 3.1976 | 3.1976 | 3.1068 | 3.1492 |
| 05/15/2019 | 3.1492 | 3.1673 | 3.1309 | 3.1492 |
| 05/16/2019 | 3.1189 | 3.1431 | 3.0583 | 3.1189 |
| 05/19/2019 | 3.0946 | 3.1007 | 3.0583 | 3.0583 |
| 05/20/2019 | 3.0644 | 3.0886 | 3.022 | 3.0462 |
| 05/21/2019 | 3.0341 | 3.0583 | 2.9796 | 3.0402 |
| 05/22/2019 | 3.0402 | 3.0402 | 2.9675 | 2.9977 |
| 05/23/2019 | 2.9917 | 3.0099 | 2.9796 | 2.9977 |
| 05/26/2019 | 2.9977 | 3.0099 | 2.9372 | 2.9796 |
| 05/27/2019 | 2.9796 | 3.0281 | 2.931 | 2.931 |
| 05/28/2019 | 2.9372 | 3.1128 | 2.931 | 3.0886 |
| 05/29/2019 | 3.0886 | 3.1492 | 3.0644 | 3.1007 |
| 05/30/2019 | 3.0886 | 3.1128 | 3.0765 | 3.1128 |
| 06/02/2019 | 3.1128 | 3.1128 | 3.0583 | 3.0583 |
| 06/06/2019 | 3.0583 | 3.0886 | 3.0281 | 3.0765 |
| 06/09/2019 | 3.0703 | 3.0886 | 3.0522 | 3.0886 |
| 06/10/2019 | 3.0886 | 3.1309 | 3.0765 | 3.0886 |
| 06/11/2019 | 3.0946 | 3.0946 | 3.0583 | 3.0703 |
| 06/12/2019 | 3.0522 | 3.0886 | 3.0522 | 3.0765 |
| 06/13/2019 | 3.0765 | 3.0946 | 3.0038 | 3.0341 |
| 06/16/2019 | 3.022 | 3.0765 | 3.022 | 3.0644 |
| 06/17/2019 | 3.0644 | 3.0886 | 3.0402 | 3.0583 |
| 06/18/2019 | 3.0583 | 3.0703 | 3.0402 | 3.0462 |
| 06/19/2019 | 3.0462 | 3.0765 | 3.0402 | 3.0644 |
| 06/20/2019 | 3.0583 | 3.0583 | 3.0281 | 3.0583 |
| 06/23/2019 | 3.0583 | 3.0886 | 3.0583 | 3.0765 |
| 06/24/2019 | 3.0765 | 3.0825 | 3.0462 | 3.0522 |
| 06/25/2019 | 3.0462 | 3.0583 | 3.0281 | 3.0583 |
| 06/26/2019 | 3.0583 | 3.0644 | 3.0402 | 3.0462 |
| 06/27/2019 | 3.0462 | 3.0583 | 3.0281 | 3.0462 |
| 06/30/2019 | 3.0462 | 3.0522 | 2.9917 | 2.9977 |
| 07/01/2019 | 2.9977 | 3.0038 | 2.9372 | 2.9613 |
| 07/02/2019 | 2.9613 | 2.9977 | 2.9372 | 2.9554 |
| 07/03/2019 | 2.9613 | 2.9675 | 2.931 | 2.9554 |
| 07/04/2019 | 2.9613 | 2.9856 | 2.9372 | 2.9372 |
| 07/07/2019 | 2.9372 | 2.9675 | 2.919 | 2.9675 |
| 07/08/2019 | 2.9796 | 2.9856 | 2.8887 | 2.9008 |
| 07/09/2019 | 2.9129 | 2.925 | 2.8464 | 2.925 |
| 07/10/2019 | 2.9008 | 2.9613 | 2.9008 | 2.9372 |
| 07/11/2019 | 2.919 | 2.9372 | 2.8524 | 2.9069 |
| 07/15/2019 | 2.9069 | 2.9372 | 2.8766 | 2.9372 |
| 07/16/2019 | 2.931 | 3.137 | 2.9008 | 3.0159 |
| 07/17/2019 | 3.0099 | 3.0462 | 2.9736 | 3.0462 |
| 07/18/2019 | 3.0402 | 3.0402 | 3.0038 | 3.0159 |
| 07/21/2019 | 3.0281 | 3.2097 | 2.9977 | 3.1189 |
| 07/22/2019 | 3.1189 | 3.1189 | 3.0462 | 3.0522 |
| 07/23/2019 | 3.0583 | 3.0703 | 3.0099 | 3.0522 |
| 07/24/2019 | 3.0522 | 3.0644 | 3.0099 | 3.0281 |
| 07/25/2019 | 3.0281 | 3.0522 | 3.0281 | 3.0281 |
| 07/28/2019 | 3.0281 | 3.0583 | 3.0281 | 3.0341 |
| 07/29/2019 | 3.0341 | 3.0946 | 3.0281 | 3.0402 |
| 07/30/2019 | 3.0522 | 3.0703 | 3.0159 | 3.0522 |
| 07/31/2019 | 3.022 | 3.0281 | 2.9796 | 2.9977 |
| 08/01/2019 | 2.9675 | 3.0099 | 2.9493 | 3.0099 |
| 08/04/2019 | 2.9977 | 3.0281 | 2.9856 | 3.0281 |
| 08/05/2019 | 3.0281 | 3.0341 | 2.9977 | 2.9977 |
| 08/06/2019 | 3.0159 | 3.0159 | 2.9613 | 3.0099 |
| 08/07/2019 | 3.0099 | 3.022 | 2.9613 | 2.9977 |
| 08/08/2019 | 2.9977 | 3.0099 | 2.9675 | 2.9977 |
| 08/14/2019 | 2.9796 | 2.9917 | 2.9129 | 2.9917 |
| 08/15/2019 | 2.9736 | 3.0099 | 2.9554 | 2.9917 |
| 08/18/2019 | 2.9917 | 3.022 | 2.9675 | 2.9796 |
| 08/19/2019 | 2.9736 | 2.9977 | 2.9675 | 2.9796 |
| 08/20/2019 | 2.9856 | 3.0099 | 2.9736 | 2.9977 |
| 08/21/2019 | 2.9977 | 3.0099 | 2.9675 | 2.9977 |
| 08/22/2019 | 2.9977 | 3.0099 | 2.9736 | 3.0099 |
| 08/25/2019 | 2.9977 | 2.9977 | 2.9675 | 2.9856 |
| 08/26/2019 | 2.9856 | 3.0159 | 2.9736 | 2.9796 |
| 08/27/2019 | 2.9796 | 3.0038 | 2.9554 | 2.9796 |
| 08/28/2019 | 2.9796 | 2.9977 | 2.9675 | 2.9796 |
| 09/01/2019 | 2.9796 | 3.0038 | 2.9796 | 2.9977 |
| 09/02/2019 | 2.9977 | 3.0522 | 2.9917 | 3.0099 |
| 09/03/2019 | 3.022 | 3.0765 | 3.022 | 3.0462 |
| 09/04/2019 | 3.0522 | 3.0886 | 3.0402 | 3.0402 |
| 09/05/2019 | 3.0402 | 3.0462 | 3.0159 | 3.022 |
| 09/08/2019 | 3.0281 | 3.0886 | 3.0281 | 3.0825 |
| 09/09/2019 | 3.0703 | 3.1189 | 3.0703 | 3.0946 |
| 09/10/2019 | 3.1007 | 3.1189 | 3.0703 | 3.1007 |
| 09/11/2019 | 3.1007 | 3.1128 | 3.0946 | 3.1068 |
| 09/12/2019 | 3.0886 | 3.2037 | 3.0886 | 3.1249 |
| 09/15/2019 | 3.1249 | 3.1492 | 3.0946 | 3.1189 |
| 09/16/2019 | 3.1128 | 3.137 | 2.8524 | 3.0886 |
| 09/17/2019 | 3.1189 | 3.1189 | 3.0402 | 3.0946 |
| 09/18/2019 | 3.1007 | 3.1068 | 3.0522 | 3.0765 |
| 09/19/2019 | 3.0765 | 3.0825 | 3.0462 | 3.0825 |
| 09/22/2019 | 3.0946 | 3.1068 | 3.0825 | 3.0946 |
| 09/23/2019 | 3.1189 | 3.1431 | 3.0946 | 3.1431 |
| 09/24/2019 | 3.1492 | 3.1492 | 3.0825 | 3.1249 |
| 09/25/2019 | 3.1128 | 3.137 | 3.0886 | 3.0886 |
| 09/26/2019 | 3.0886 | 3.1855 | 3.0886 | 3.1855 |
| 09/29/2019 | 3.1794 | 3.2037 | 3.1492 | 3.1915 |
| 09/30/2019 | 3.1976 | 3.2459 | 3.137 | 3.1915 |
| 10/01/2019 | 3.1915 | 3.1915 | 3.1552 | 3.1915 |
| 10/02/2019 | 3.1915 | 3.1915 | 3.1309 | 3.1915 |
| 10/03/2019 | 3.1855 | 3.2157 | 3.1552 | 3.1915 |
| 10/06/2019 | 3.1915 | 3.2037 | 3.1612 | 3.1915 |
| 10/07/2019 | 3.1309 | 3.4339 | 3.0341 | 3.1673 |
| 10/08/2019 | 3.1492 | 3.2217 | 3.1128 | 3.1734 |
| 10/09/2019 | 3.1068 | 3.1673 | 3.1007 | 3.1673 |
| 10/10/2019 | 3.1673 | 3.2037 | 3.137 | 3.1734 |
| 10/13/2019 | 3.1492 | 3.1673 | 3.1128 | 3.1189 |
| 10/14/2019 | 3.1249 | 3.1492 | 3.1128 | 3.1492 |
| 10/15/2019 | 3.1189 | 3.1492 | 3.0825 | 3.1492 |
| 10/16/2019 | 3.137 | 3.1492 | 3.1189 | 3.137 |
| 10/17/2019 | 3.1794 | 3.24 | 3.1734 | 3.1794 |
| 10/20/2019 | 3.1855 | 3.2097 | 3.1794 | 3.1794 |
| 10/21/2019 | 3.1915 | 3.2157 | 3.1855 | 3.1976 |
| 10/22/2019 | 3.2097 | 3.2217 | 3.1734 | 3.1976 |
| 10/23/2019 | 3.2037 | 3.2097 | 3.1855 | 3.2097 |
| 10/24/2019 | 3.2097 | 3.24 | 3.1855 | 3.2037 |
| 10/27/2019 | 3.2037 | 3.2702 | 3.1976 | 3.2581 |
| 10/29/2019 | 3.2521 | 3.3307 | 3.2278 | 3.2581 |
| 10/30/2019 | 3.3005 | 3.3792 | 3.3005 | 3.355 |
| 10/31/2019 | 3.3611 | 3.3611 | 3.2884 | 3.3186 |
| 11/03/2019 | 3.3186 | 3.3913 | 3.3186 | 3.3611 |
| 11/04/2019 | 3.3611 | 3.3792 | 3.2884 | 3.3611 |
| 11/05/2019 | 3.3672 | 3.3853 | 3.3248 | 3.3672 |
| 11/06/2019 | 3.3913 | 3.4763 | 3.3913 | 3.3974 |
| 11/07/2019 | 3.4095 | 3.4217 | 3.3611 | 3.3672 |
| 11/10/2019 | 3.3672 | 3.4036 | 3.3429 | 3.3672 |
| 11/11/2019 | 3.3672 | 3.4156 | 3.3672 | 3.4156 |
| 11/12/2019 | 3.4095 | 3.4581 | 3.3732 | 3.4581 |
| 11/13/2019 | 3.464 | 3.5185 | 3.4398 | 3.4943 |
| 11/14/2019 | 3.5065 | 3.6337 | 3.5065 | 3.5974 |
| 11/17/2019 | 3.6034 | 3.7486 | 3.5974 | 3.7002 |
| 11/18/2019 | 3.7064 | 3.7547 | 3.6397 | 3.6942 |
| 11/19/2019 | 3.6942 | 3.7123 | 3.5852 | 3.6821 |
| 11/20/2019 | 3.664 | 3.6942 | 3.5974 | 3.6881 |
| 11/21/2019 | 3.6881 | 3.7244 | 3.6337 | 3.7002 |
| 11/24/2019 | 3.7002 | 3.7426 | 3.6215 | 3.7002 |
| 11/25/2019 | 3.7002 | 3.7064 | 3.6518 | 3.6942 |
| 11/26/2019 | 3.6881 | 3.6942 | 3.6457 | 3.6518 |
| 11/27/2019 | 3.6518 | 3.6942 | 3.6457 | 3.6821 |
| 11/28/2019 | 3.676 | 3.7002 | 3.5609 | 3.6942 |
| 12/01/2019 | 3.67 | 3.7064 | 3.6518 | 3.6942 |
| 12/02/2019 | 3.7002 | 3.8154 | 3.67 | 3.7486 |
| 12/03/2019 | 3.7547 | 3.8154 | 3.7486 | 3.8092 |
| 12/04/2019 | 3.8213 | 3.8879 | 3.8213 | 3.8577 |
| 12/05/2019 | 3.8758 | 3.8879 | 3.8394 | 3.8516 |
| 12/08/2019 | 3.8516 | 4.2332 | 3.8457 | 4.0575 |
| 12/09/2019 | 4.1181 | 4.2029 | 3.8818 | 3.9971 |
| 12/10/2019 | 4.0878 | 4.1363 | 3.9182 | 4.1061 |
| 12/11/2019 | 4.0091 | 4.1423 | 4.0091 | 4.1181 |
| 12/12/2019 | 4.1483 | 4.1726 | 4.0697 | 4.1423 |
| 12/15/2019 | 4.221 | 4.221 | 4.0999 | 4.1483 |
| 12/16/2019 | 4.1544 | 4.1969 | 4.1119 | 4.1363 |
| 12/17/2019 | 4.1302 | 4.1483 | 4.0697 | 4.0999 |
| 12/18/2019 | 4.0999 | 4.1181 | 4.0575 | 4.0939 |
| 12/19/2019 | 4.0878 | 4.1483 | 4.0697 | 4.0878 |
| 12/22/2019 | 4.0878 | 4.2635 | 4.0878 | 4.2391 |
| 12/23/2019 | 4.2756 | 4.3119 | 4.2453 | 4.2635 |
| 12/24/2019 | 4.2695 | 4.2816 | 4.2272 | 4.2635 |
| 12/25/2019 | 4.2756 | 4.4634 | 4.2391 | 4.2574 |
| 12/26/2019 | 4.2999 | 4.3421 | 4.221 | 4.2513 |
| 12/29/2019 | 4.2513 | 4.2999 | 4.1909 | 4.2088 |
| 12/30/2019 | 4.2453 | 4.2513 | 4.0697 | 4.1423 |