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
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.8803
CLOSE 4.8811
Low
LOW 3.0644
High
HIGH 6.4941
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2020 | 4.1423 | 4.1606 | 4.0878 | 4.1606 |
| 01/02/2020 | 4.1423 | 4.1423 | 4.003 | 4.1423 |
| 01/05/2020 | 4.0454 | 4.0939 | 3.9364 | 3.9727 |
| 01/06/2020 | 3.9971 | 3.9971 | 3.9364 | 3.9364 |
| 01/07/2020 | 3.8818 | 4.0515 | 3.8758 | 3.9607 |
| 01/08/2020 | 4.003 | 4.0999 | 3.9546 | 4.0212 |
| 01/09/2020 | 4.0152 | 4.0757 | 3.9971 | 4.0393 |
| 01/12/2020 | 4.0454 | 4.0999 | 4.0454 | 4.0697 |
| 01/13/2020 | 4.0878 | 4.2088 | 4.0878 | 4.2088 |
| 01/14/2020 | 4.2391 | 4.3119 | 4.2332 | 4.3058 |
| 01/15/2020 | 4.3301 | 4.3966 | 4.2635 | 4.2816 |
| 01/16/2020 | 4.2756 | 4.3179 | 4.2391 | 4.3119 |
| 01/19/2020 | 4.3179 | 4.3724 | 4.2937 | 4.3301 |
| 01/20/2020 | 4.3179 | 4.3906 | 4.3058 | 4.3906 |
| 01/21/2020 | 4.4087 | 4.4512 | 4.3784 | 4.3846 |
| 01/22/2020 | 4.3846 | 4.4209 | 4.3119 | 4.3664 |
| 01/23/2020 | 4.3846 | 4.4209 | 4.3241 | 4.3421 |
| 01/26/2020 | 4.2999 | 4.4026 | 4.2391 | 4.3906 |
| 01/27/2020 | 4.3906 | 4.5299 | 4.3846 | 4.4997 |
| 01/28/2020 | 4.5905 | 4.6208 | 4.3481 | 4.3481 |
| 01/29/2020 | 4.3544 | 4.3664 | 4.2695 | 4.3481 |
| 01/30/2020 | 4.4148 | 4.4875 | 4.3421 | 4.3966 |
| 02/02/2020 | 4.4087 | 4.6086 | 4.4087 | 4.6086 |
| 02/03/2020 | 4.6147 | 4.6874 | 4.6086 | 4.651 |
| 02/04/2020 | 4.651 | 4.6995 | 4.6328 | 4.6814 |
| 02/05/2020 | 4.6934 | 4.8023 | 4.6934 | 4.7661 |
| 02/06/2020 | 4.8023 | 4.8146 | 4.645 | 4.754 |
| 02/09/2020 | 4.754 | 4.754 | 4.4512 | 4.6995 |
| 02/10/2020 | 4.7238 | 4.7359 | 4.5419 | 4.7238 |
| 02/11/2020 | 4.7238 | 4.7238 | 4.6025 | 4.7054 |
| 02/12/2020 | 4.6934 | 4.6934 | 4.6269 | 4.6632 |
| 02/13/2020 | 4.6632 | 4.6934 | 4.5481 | 4.6571 |
| 02/16/2020 | 4.6571 | 4.6571 | 4.5602 | 4.6389 |
| 02/17/2020 | 4.6328 | 4.6328 | 4.5723 | 4.6328 |
| 02/18/2020 | 4.6025 | 4.6086 | 4.5239 | 4.5419 |
| 02/19/2020 | 4.5419 | 4.5965 | 4.3301 | 4.536 |
| 02/20/2020 | 4.433 | 4.5723 | 4.4026 | 4.5723 |
| 02/23/2020 | 4.5419 | 4.5419 | 4.4209 | 4.5117 |
| 02/24/2020 | 4.5117 | 4.6025 | 4.4572 | 4.4814 |
| 02/25/2020 | 4.4572 | 4.5419 | 4.3906 | 4.5419 |
| 02/26/2020 | 4.5117 | 4.5419 | 4.3846 | 4.4936 |
| 02/27/2020 | 4.1909 | 4.3724 | 4.0939 | 4.3361 |
| 03/01/2020 | 4.3481 | 4.4512 | 4.3481 | 4.4512 |
| 03/02/2020 | 4.4572 | 4.6328 | 4.3603 | 4.6328 |
| 03/03/2020 | 4.6269 | 4.6269 | 4.5239 | 4.5782 |
| 03/04/2020 | 4.6025 | 4.6753 | 4.5481 | 4.6328 |
| 03/05/2020 | 4.6389 | 4.6389 | 4.4936 | 4.5419 |
| 03/08/2020 | 4.4148 | 4.5179 | 4.2999 | 4.5179 |
| 03/09/2020 | 4.5542 | 4.5723 | 4.4209 | 4.5723 |
| 03/10/2020 | 4.5542 | 4.5723 | 4.4087 | 4.5723 |
| 03/11/2020 | 4.5419 | 4.5419 | 4.3481 | 4.5179 |
| 03/12/2020 | 4.433 | 4.4936 | 4.3119 | 4.3966 |
| 03/15/2020 | 4.2999 | 4.3301 | 3.9607 | 3.9607 |
| 03/16/2020 | 3.8758 | 3.8758 | 3.5671 | 3.7972 |
| 03/17/2020 | 3.7244 | 3.7972 | 3.4701 | 3.5368 |
| 03/18/2020 | 3.4459 | 3.4763 | 3.2763 | 3.2884 |
| 03/19/2020 | 3.3067 | 3.3732 | 3.2459 | 3.337 |
| 03/22/2020 | 3.0644 | 3.3186 | 3.0644 | 3.3005 |
| 03/23/2020 | 3.3974 | 3.6275 | 3.3429 | 3.573 |
| 03/24/2020 | 3.7167 | 3.744 | 3.5057 | 3.5738 |
| 03/25/2020 | 3.5738 | 3.6078 | 3.4922 | 3.6078 |
| 03/26/2020 | 3.6078 | 3.6078 | 3.4718 | 3.5465 |
| 03/29/2020 | 3.5126 | 3.533 | 3.3968 | 3.533 |
| 03/30/2020 | 3.5398 | 3.6078 | 3.5057 | 3.6078 |
| 03/31/2020 | 3.5398 | 3.6351 | 3.4853 | 3.5534 |
| 04/01/2020 | 3.5738 | 3.5807 | 3.5057 | 3.5398 |
| 04/02/2020 | 3.5398 | 3.601 | 3.5057 | 3.5738 |
| 04/05/2020 | 3.6351 | 3.7576 | 3.6215 | 3.6828 |
| 04/06/2020 | 3.7917 | 3.7917 | 3.6623 | 3.6828 |
| 04/07/2020 | 3.6828 | 3.7167 | 3.5942 | 3.676 |
| 04/08/2020 | 3.6828 | 3.71 | 3.6215 | 3.71 |
| 04/09/2020 | 3.7235 | 3.9142 | 3.6623 | 3.8734 |
| 04/12/2020 | 3.8734 | 4.03 | 3.8597 | 3.9006 |
| 04/13/2020 | 3.9142 | 4.0027 | 3.8597 | 3.9142 |
| 04/14/2020 | 3.9211 | 3.9211 | 3.7235 | 3.9142 |
| 04/15/2020 | 3.9414 | 3.9619 | 3.8189 | 3.8665 |
| 04/16/2020 | 3.9074 | 4.0503 | 3.8801 | 4.0164 |
| 04/19/2020 | 4.03 | 4.1455 | 3.9823 | 4.1048 |
| 04/20/2020 | 4.1048 | 4.2341 | 4.0231 | 4.2068 |
| 04/21/2020 | 4.1116 | 4.2682 | 4.1116 | 4.2341 |
| 04/23/2020 | 4.2341 | 4.3567 | 4.2001 | 4.2818 |
| 04/26/2020 | 4.4247 | 4.4247 | 4.3022 | 4.3295 |
| 04/27/2020 | 4.3295 | 4.3431 | 4.241 | 4.241 |
| 04/28/2020 | 4.241 | 4.3158 | 4.1321 | 4.3158 |
| 04/29/2020 | 4.4315 | 4.5542 | 4.2206 | 4.3974 |
| 05/03/2020 | 4.3499 | 4.3974 | 4.2544 | 4.2818 |
| 05/04/2020 | 4.3431 | 4.3431 | 4.2274 | 4.3022 |
| 05/05/2020 | 4.309 | 4.309 | 4.2478 | 4.2818 |
| 05/06/2020 | 4.2818 | 4.3908 | 4.241 | 4.3634 |
| 05/07/2020 | 4.4112 | 4.4179 | 4.2682 | 4.3634 |
| 05/10/2020 | 4.3567 | 4.3974 | 4.3226 | 4.3567 |
| 05/11/2020 | 4.3703 | 4.5064 | 4.3567 | 4.377 |
| 05/12/2020 | 4.3839 | 4.4247 | 4.3567 | 4.3567 |
| 05/13/2020 | 4.3431 | 4.5473 | 4.3363 | 4.4247 |
| 05/14/2020 | 4.4723 | 4.7515 | 4.452 | 4.5881 |
| 05/17/2020 | 4.6357 | 4.7991 | 4.6357 | 4.6426 |
| 05/19/2020 | 4.697 | 4.7038 | 4.6222 | 4.6222 |
| 05/20/2020 | 4.6222 | 4.6766 | 4.5337 | 4.5337 |
| 05/21/2020 | 4.5473 | 4.6153 | 4.52 | 4.5337 |
| 05/26/2020 | 4.5473 | 4.5677 | 4.5337 | 4.5404 |
| 05/27/2020 | 4.5473 | 4.5609 | 4.4043 | 4.4112 |
| 05/28/2020 | 4.4179 | 4.4247 | 4.3431 | 4.3567 |
| 05/31/2020 | 4.3567 | 4.3703 | 4.3226 | 4.3431 |
| 06/01/2020 | 4.3567 | 4.5813 | 4.3499 | 4.5542 |
| 06/02/2020 | 4.5881 | 4.6018 | 4.4589 | 4.4997 |
| 06/03/2020 | 4.5064 | 4.5542 | 4.4589 | 4.4928 |
| 06/04/2020 | 4.5064 | 4.5881 | 4.4179 | 4.5881 |
| 06/07/2020 | 4.6018 | 4.6086 | 4.4315 | 4.4315 |
| 06/08/2020 | 4.452 | 4.4997 | 4.4315 | 4.4315 |
| 06/09/2020 | 4.4655 | 4.5473 | 4.4385 | 4.5337 |
| 06/10/2020 | 4.5132 | 4.5949 | 4.4655 | 4.5132 |
| 06/11/2020 | 4.4928 | 4.5881 | 4.4247 | 4.5542 |
| 06/14/2020 | 4.5473 | 4.5609 | 4.4928 | 4.5132 |
| 06/15/2020 | 4.5609 | 4.697 | 4.5609 | 4.6426 |
| 06/16/2020 | 4.6833 | 4.7107 | 4.5542 | 4.629 |
| 06/17/2020 | 4.629 | 4.663 | 4.5677 | 4.6153 |
| 06/18/2020 | 4.6153 | 4.6902 | 4.5813 | 4.629 |
| 06/21/2020 | 4.6833 | 4.9012 | 4.663 | 4.7515 |
| 06/22/2020 | 4.8127 | 4.9012 | 4.7038 | 4.8332 |
| 06/23/2020 | 4.8401 | 4.8604 | 4.7107 | 4.8332 |
| 06/24/2020 | 4.8127 | 5.092 | 4.7175 | 4.9081 |
| 06/25/2020 | 4.9625 | 5.0715 | 4.9216 | 4.9693 |
| 06/28/2020 | 4.9693 | 5.0101 | 4.8672 | 4.9693 |
| 06/29/2020 | 4.9761 | 5.0578 | 4.9286 | 4.9693 |
| 06/30/2020 | 4.983 | 4.9966 | 4.9216 | 4.9693 |
| 07/01/2020 | 4.9693 | 5.1804 | 4.9557 | 5.1804 |
| 07/02/2020 | 5.1735 | 5.3641 | 5.1395 | 5.2077 |
| 07/05/2020 | 5.2484 | 5.5276 | 5.2484 | 5.5004 |
| 07/06/2020 | 5.5071 | 5.6433 | 5.2416 | 5.5956 |
| 07/07/2020 | 5.5956 | 5.9633 | 5.5684 | 5.6296 |
| 07/08/2020 | 5.6637 | 5.7114 | 5.4255 | 5.6296 |
| 07/09/2020 | 5.582 | 5.6161 | 5.3845 | 5.6161 |
| 07/12/2020 | 5.7045 | 5.7726 | 5.6161 | 5.7523 |
| 07/13/2020 | 5.7182 | 6.2287 | 5.6366 | 5.9904 |
| 07/15/2020 | 6.0585 | 6.1267 | 6.0313 | 6.0585 |
| 07/16/2020 | 6.0654 | 6.1267 | 6.0585 | 6.1062 |
| 07/19/2020 | 6.1062 | 6.4941 | 6.0517 | 6.0517 |
| 07/20/2020 | 6.0925 | 6.1062 | 5.8814 | 5.9701 |
| 07/21/2020 | 5.9701 | 5.9836 | 5.7999 | 5.9564 |
| 07/22/2020 | 5.9496 | 5.9496 | 5.8407 | 5.8543 |
| 07/23/2020 | 5.8475 | 5.8814 | 5.759 | 5.8679 |
| 07/26/2020 | 5.8747 | 5.8814 | 5.8067 | 5.8407 |
| 07/27/2020 | 5.8543 | 5.8679 | 5.6978 | 5.6978 |
| 07/28/2020 | 5.7114 | 5.793 | 5.4799 | 5.5889 |
| 07/29/2020 | 5.582 | 5.6093 | 5.4867 | 5.5276 |
| 08/03/2020 | 5.582 | 5.5956 | 5.085 | 5.1804 |
| 08/04/2020 | 5.2008 | 5.4458 | 5.0782 | 5.3505 |
| 08/05/2020 | 5.3574 | 5.371 | 4.9693 | 4.9761 |
| 08/06/2020 | 5.017 | 5.1055 | 4.8467 | 5.1055 |
| 08/09/2020 | 5.1055 | 5.1804 | 5.0034 | 5.1464 |
| 08/10/2020 | 5.1464 | 5.3166 | 5.1464 | 5.2756 |
| 08/11/2020 | 5.3436 | 5.3436 | 5.194 | 5.2484 |
| 08/12/2020 | 5.2552 | 5.2756 | 5.1804 | 5.2145 |
| 08/13/2020 | 5.2145 | 5.2145 | 5.0305 | 5.1531 |
| 08/16/2020 | 5.1531 | 5.1531 | 5.0442 | 5.0442 |
| 08/17/2020 | 5.0442 | 5.085 | 5.0305 | 5.0578 |
| 08/18/2020 | 5.0511 | 5.0715 | 5.0305 | 5.0442 |
| 08/19/2020 | 5.0511 | 5.0646 | 5.0101 | 5.0442 |
| 08/20/2020 | 5.0578 | 5.2077 | 5.0305 | 5.0305 |
| 08/23/2020 | 5.0305 | 5.0375 | 4.9625 | 4.9625 |
| 08/24/2020 | 4.9693 | 5.0305 | 4.9286 | 4.9489 |
| 08/25/2020 | 4.9557 | 4.9966 | 4.8467 | 4.8945 |
| 08/26/2020 | 4.9147 | 4.9693 | 4.8604 | 4.9557 |
| 08/27/2020 | 4.9557 | 5.0442 | 4.9353 | 4.983 |
| 08/30/2020 | 4.983 | 5.1055 | 4.9693 | 5.0782 |
| 08/31/2020 | 5.0782 | 5.092 | 4.9147 | 5.0375 |
| 09/01/2020 | 5.0305 | 5.0375 | 4.9898 | 5.0034 |
| 09/02/2020 | 5.017 | 5.0715 | 4.9761 | 5.0101 |
| 09/03/2020 | 5.0034 | 5.0988 | 4.983 | 4.9966 |
| 09/06/2020 | 5.0034 | 5.2008 | 4.9625 | 5.1055 |
| 09/07/2020 | 5.1122 | 5.2077 | 5.0305 | 5.1258 |
| 09/08/2020 | 5.1326 | 5.2348 | 5.0715 | 5.1055 |
| 09/09/2020 | 5.1395 | 5.1395 | 4.9012 | 5.0442 |
| 09/10/2020 | 5.0375 | 5.0988 | 5.0375 | 5.0511 |
| 09/13/2020 | 5.0782 | 5.1395 | 5.0375 | 5.1055 |
| 09/14/2020 | 5.1055 | 5.1395 | 5.0101 | 5.0511 |
| 09/15/2020 | 5.0715 | 5.1055 | 5.0034 | 5.0646 |
| 09/16/2020 | 5.0511 | 5.1055 | 5.0305 | 5.0578 |
| 09/17/2020 | 5.0646 | 5.1122 | 5.0511 | 5.085 |
| 09/20/2020 | 5.1395 | 5.1804 | 5.0305 | 5.0715 |
| 09/21/2020 | 5.0782 | 5.1395 | 4.9966 | 5.0375 |
| 09/22/2020 | 5.0646 | 5.3779 | 5.0305 | 5.1464 |
| 09/23/2020 | 5.1055 | 5.228 | 5.1055 | 5.1668 |
| 09/24/2020 | 5.2416 | 5.2484 | 4.983 | 5.1055 |
| 09/27/2020 | 5.1122 | 5.1395 | 5.017 | 5.092 |
| 09/28/2020 | 5.0988 | 5.1872 | 5.085 | 5.1191 |
| 09/29/2020 | 5.1258 | 5.2077 | 5.1191 | 5.2077 |
| 09/30/2020 | 5.2008 | 5.3166 | 5.1872 | 5.2689 |
| 10/01/2020 | 5.2689 | 5.3098 | 5.2008 | 5.2348 |
| 10/04/2020 | 5.2621 | 5.405 | 5.2552 | 5.3982 |
| 10/05/2020 | 5.405 | 5.4458 | 5.3166 | 5.3301 |
| 10/06/2020 | 5.3301 | 5.3779 | 5.2756 | 5.3574 |
| 10/07/2020 | 5.3436 | 5.3641 | 5.2689 | 5.3505 |
| 10/08/2020 | 5.3369 | 5.4255 | 5.3301 | 5.3845 |
| 10/11/2020 | 5.405 | 5.5004 | 5.3914 | 5.4322 |
| 10/12/2020 | 5.4458 | 5.4526 | 5.3779 | 5.4118 |
| 10/13/2020 | 5.4187 | 5.5004 | 5.3982 | 5.5004 |
| 10/14/2020 | 5.5139 | 5.8134 | 5.5139 | 5.8134 |
| 10/15/2020 | 5.8679 | 5.8951 | 5.6569 | 5.7523 |
| 10/18/2020 | 5.7794 | 5.8067 | 5.582 | 5.684 |
| 10/19/2020 | 5.684 | 5.8814 | 5.6161 | 5.7862 |
| 10/20/2020 | 5.8203 | 5.9496 | 5.8203 | 5.8338 |
| 10/21/2020 | 5.8475 | 5.9701 | 5.7182 | 5.9496 |
| 10/22/2020 | 5.8883 | 6.0925 | 5.8612 | 5.9633 |
| 10/25/2020 | 5.9836 | 5.9904 | 5.5139 | 5.8612 |
| 10/26/2020 | 5.8747 | 5.8747 | 5.6093 | 5.8543 |
| 10/27/2020 | 5.8543 | 5.8543 | 5.6569 | 5.7182 |
| 10/29/2020 | 5.582 | 5.6228 | 5.3982 | 5.4935 |
| 11/01/2020 | 5.4526 | 5.6366 | 5.4526 | 5.6093 |
| 11/02/2020 | 5.6569 | 5.7182 | 5.3779 | 5.7182 |
| 11/03/2020 | 5.7794 | 5.7794 | 5.6366 | 5.7726 |
| 11/04/2020 | 5.8203 | 5.8475 | 5.6978 | 5.7726 |
| 11/05/2020 | 5.759 | 5.7999 | 5.6978 | 5.7045 |
| 11/08/2020 | 5.7523 | 5.8067 | 5.6909 | 5.7182 |
| 11/09/2020 | 5.6978 | 5.7794 | 5.6909 | 5.7454 |
| 11/10/2020 | 5.7523 | 5.7862 | 5.6704 | 5.7658 |
| 11/11/2020 | 5.7794 | 5.793 | 5.5071 | 5.6228 |
| 11/12/2020 | 5.6366 | 5.7182 | 5.582 | 5.65 |
| 11/15/2020 | 5.65 | 5.6909 | 5.6024 | 5.6296 |
| 11/16/2020 | 5.6296 | 5.6366 | 5.548 | 5.582 |
| 11/17/2020 | 5.582 | 5.6228 | 5.5411 | 5.5751 |
| 11/18/2020 | 5.582 | 5.582 | 5.4594 | 5.4799 |
| 11/19/2020 | 5.4799 | 5.7726 | 5.4731 | 5.7182 |
| 11/22/2020 | 5.7182 | 5.9224 | 5.7182 | 5.7658 |
| 11/23/2020 | 5.7862 | 5.8475 | 5.6978 | 5.7726 |
| 11/24/2020 | 5.793 | 5.8407 | 5.6909 | 5.6978 |
| 11/25/2020 | 5.7182 | 5.7523 | 5.6161 | 5.6773 |
| 11/26/2020 | 5.7182 | 5.7318 | 5.548 | 5.548 |
| 11/29/2020 | 5.5071 | 5.5276 | 5.3098 | 5.3436 |
| 11/30/2020 | 5.3914 | 5.4731 | 5.3779 | 5.439 |
| 12/01/2020 | 5.4526 | 5.5139 | 5.3845 | 5.4255 |
| 12/02/2020 | 5.4322 | 5.4799 | 5.405 | 5.405 |
| 12/03/2020 | 5.4322 | 5.5004 | 5.371 | 5.3914 |
| 12/06/2020 | 5.3914 | 5.439 | 5.371 | 5.3779 |
| 12/07/2020 | 5.3779 | 5.4594 | 5.3779 | 5.4118 |
| 12/08/2020 | 5.439 | 5.4935 | 5.3914 | 5.405 |
| 12/09/2020 | 5.4187 | 5.439 | 5.3779 | 5.405 |
| 12/10/2020 | 5.3914 | 5.4118 | 5.3436 | 5.3914 |
| 12/13/2020 | 5.4255 | 5.4867 | 5.4118 | 5.4594 |
| 12/14/2020 | 5.4731 | 5.5344 | 5.439 | 5.4731 |
| 12/15/2020 | 5.4935 | 5.5684 | 5.4799 | 5.548 |
| 12/16/2020 | 5.5751 | 5.5889 | 5.4935 | 5.5004 |
| 12/17/2020 | 5.5071 | 5.5344 | 5.4663 | 5.5139 |
| 12/20/2020 | 5.4935 | 5.4935 | 5.3779 | 5.4322 |
| 12/21/2020 | 5.4458 | 5.4867 | 5.4255 | 5.4526 |
| 12/22/2020 | 5.4594 | 5.4935 | 5.4458 | 5.4663 |
| 12/23/2020 | 5.4663 | 5.6161 | 5.439 | 5.5889 |
| 12/24/2020 | 5.5956 | 5.7249 | 5.5956 | 5.6773 |
| 12/27/2020 | 5.8475 | 5.9564 | 5.684 | 5.7114 |
| 12/28/2020 | 5.7249 | 5.7249 | 5.6161 | 5.6296 |
| 12/29/2020 | 5.65 | 5.6909 | 5.582 | 5.6704 |
| 12/30/2020 | 5.7249 | 5.9768 | 5.7249 | 5.9019 |