Anadolu Hayat Emeklilik A.S. ANHYT
BIST · Türkiye · Finans
₺98,10+0,50 (+%0,51)
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺98,10 | +%0,51 | ₺97,45 | ₺98,95 | ₺96,85 | 419,66K |
| 2026-09-30 | ₺97,60 | -%0,41 | ₺98,00 | ₺98,25 | ₺94,45 | 1,70M |
| 2026-09-29 | ₺98,00 | -%0,51 | ₺98,50 | ₺99,00 | ₺96,60 | 944,51K |
| 2026-09-28 | ₺98,50 | -%1,25 | ₺99,20 | ₺99,60 | ₺96,25 | 1,09M |
| 2026-09-25 | ₺99,75 | -%0,75 | ₺100,50 | ₺101,60 | ₺99,30 | 688,89K |
| 2026-09-24 | ₺100,50 | -%1,95 | ₺102,70 | ₺102,80 | ₺99,55 | 946,11K |
| 2026-09-23 | ₺102,50 | -%0,97 | ₺103,20 | ₺104,70 | ₺101,80 | 707,53K |
| 2026-09-22 | ₺103,50 | +%0,19 | ₺103,30 | ₺105,20 | ₺102,30 | 975,98K |
| 2026-09-21 | ₺103,30 | +%5,41 | ₺99,20 | ₺103,30 | ₺98,80 | 3,31M |
| 2026-09-18 | ₺98,00 | -%9,43 | ₺107,70 | ₺108,70 | ₺98,00 | 3,37M |
| 2026-09-17 | ₺108,20 | +%2,17 | ₺102,70 | ₺109,40 | ₺102,70 | 1,08M |
| 2026-09-16 | ₺105,90 | -%1,67 | ₺107,70 | ₺107,90 | ₺101,20 | 1,20M |
| 2026-09-15 | ₺107,70 | -%0,28 | ₺108,00 | ₺109,00 | ₺105,60 | 761,87K |
| 2026-09-14 | ₺108,00 | -%1,01 | ₺108,90 | ₺110,00 | ₺107,30 | 587,41K |
| 2026-09-11 | ₺109,10 | +%1,68 | ₺107,30 | ₺109,30 | ₺106,60 | 681,63K |
| 2026-09-10 | ₺107,30 | +%0,66 | ₺107,00 | ₺109,80 | ₺106,20 | 926,78K |
| 2026-09-09 | ₺106,60 | +%0,38 | ₺106,60 | ₺107,80 | ₺105,30 | 618,47K |
| 2026-09-08 | ₺106,20 | +%1,53 | ₺104,20 | ₺107,00 | ₺103,30 | 842,82K |
| 2026-09-07 | ₺104,60 | -%0,10 | ₺104,70 | ₺105,20 | ₺102,90 | 991,67K |
| 2026-09-04 | ₺104,70 | +%0,67 | ₺104,10 | ₺105,40 | ₺103,60 | 430,70K |
| 2026-09-03 | ₺104,00 | +%0,19 | ₺103,80 | ₺104,40 | ₺103,00 | 350,38K |
| 2026-09-02 | ₺103,80 | -%0,86 | ₺104,70 | ₺104,70 | ₺102,30 | 678,15K |
| 2026-09-01 | ₺104,70 | +%0,58 | ₺104,00 | ₺106,20 | ₺104,00 | 460,00K |
| 2026-08-31 | ₺104,10 | -%1,89 | ₺105,90 | ₺108,10 | ₺103,60 | 624,62K |
| 2026-08-28 | ₺106,10 | +%0,09 | ₺106,00 | ₺107,80 | ₺105,60 | 640,12K |
| 2026-08-27 | ₺106,00 | +%0,19 | ₺106,30 | ₺107,30 | ₺104,90 | 576,10K |
| 2026-08-26 | ₺105,80 | +%1,24 | ₺105,10 | ₺107,20 | ₺104,60 | 681,13K |
| 2026-08-25 | ₺104,50 | -%0,76 | ₺105,90 | ₺105,90 | ₺103,20 | 575,56K |
| 2026-08-24 | ₺105,30 | %0,00 | ₺106,10 | ₺107,10 | ₺104,20 | 695,56K |
| 2026-08-21 | ₺105,30 | +%1,06 | ₺104,30 | ₺105,70 | ₺104,00 | 668,78K |
| 2026-08-20 | ₺104,20 | -%0,76 | ₺105,00 | ₺106,20 | ₺103,90 | 790,09K |
| 2026-08-19 | ₺105,00 | +%1,35 | ₺104,10 | ₺106,00 | ₺103,50 | 913,79K |
| 2026-08-18 | ₺103,60 | -%3,18 | ₺108,90 | ₺108,90 | ₺103,60 | 693,14K |
| 2026-08-17 | ₺107,00 | -%0,19 | ₺107,20 | ₺108,20 | ₺106,30 | 495,59K |
| 2026-08-14 | ₺107,20 | -%1,74 | ₺109,30 | ₺110,00 | ₺106,30 | 1,08M |
| 2026-08-13 | ₺109,10 | -%0,64 | ₺110,00 | ₺112,70 | ₺108,70 | 610,19K |
| 2026-08-12 | ₺109,80 | -%2,14 | ₺112,20 | ₺112,20 | ₺109,50 | 1,70M |
| 2026-08-11 | ₺112,20 | -%2,52 | ₺116,80 | ₺116,80 | ₺111,70 | 809,63K |
| 2026-08-10 | ₺115,10 | +%2,86 | ₺111,40 | ₺116,00 | ₺111,40 | 831,05K |
| 2026-08-07 | ₺111,90 | -%3,78 | ₺116,00 | ₺116,30 | ₺111,00 | 1,04M |
| 2026-08-06 | ₺116,30 | -%5,06 | ₺122,00 | ₺122,00 | ₺116,20 | 845,05K |
| 2026-08-05 | ₺122,50 | +%3,20 | ₺118,60 | ₺122,50 | ₺114,40 | 1,30M |
| 2026-08-04 | ₺118,70 | +%3,13 | ₺114,70 | ₺118,70 | ₺112,90 | 1,15M |
| 2026-08-03 | ₺115,10 | +%0,09 | ₺117,00 | ₺119,40 | ₺114,90 | 1,62M |
| 2026-07-31 | ₺115,00 | +%5,12 | ₺109,40 | ₺115,00 | ₺108,20 | 2,64M |
| 2026-07-30 | ₺109,40 | +%0,09 | ₺109,90 | ₺112,80 | ₺108,70 | 1,09M |
| 2026-07-29 | ₺109,30 | +%2,05 | ₺107,60 | ₺110,80 | ₺106,10 | 1,71M |
| 2026-07-28 | ₺107,10 | +%1,04 | ₺106,00 | ₺110,10 | ₺103,80 | 2,71M |
| 2026-07-27 | ₺106,00 | +%0,09 | ₺105,90 | ₺107,20 | ₺103,60 | 2,00M |
| 2026-07-24 | ₺105,90 | +%1,83 | ₺103,80 | ₺105,90 | ₺102,60 | 929,45K |
| 2026-07-23 | ₺104,00 | -%0,67 | ₺104,70 | ₺105,60 | ₺103,60 | 608,77K |
| 2026-07-22 | ₺104,70 | +%2,35 | ₺102,30 | ₺105,60 | ₺101,30 | 1,12M |
| 2026-07-21 | ₺102,30 | -%0,49 | ₺102,90 | ₺103,90 | ₺101,50 | 1,01M |
| 2026-07-20 | ₺102,80 | +%0,10 | ₺103,80 | ₺103,80 | ₺101,30 | 935,37K |
| 2026-07-17 | ₺102,70 | +%0,69 | ₺101,80 | ₺102,90 | ₺101,30 | 1,02M |
| 2026-07-16 | ₺102,00 | +%4,35 | ₺97,75 | ₺102,40 | ₺97,75 | 1,03M |
| 2026-07-14 | ₺97,75 | +%0,31 | ₺96,95 | ₺97,95 | ₺96,80 | 505,54K |
| 2026-07-13 | ₺97,45 | -%1,12 | ₺98,30 | ₺98,30 | ₺97,15 | 507,77K |
| 2026-07-10 | ₺98,55 | +%1,03 | ₺97,55 | ₺98,70 | ₺96,70 | 651,97K |
| 2026-07-09 | ₺97,55 | -%1,81 | ₺99,40 | ₺100,00 | ₺96,95 | 783,64K |
| 2026-07-08 | ₺99,35 | -%2,12 | ₺101,50 | ₺102,10 | ₺99,20 | 940,44K |
| 2026-07-07 | ₺101,50 | %0,00 | ₺101,50 | ₺102,10 | ₺101,20 | 299,22K |
| 2026-07-06 | ₺101,50 | -%0,10 | ₺101,70 | ₺103,00 | ₺101,30 | 369,12K |
| 2026-07-03 | ₺101,60 | -%0,88 | ₺102,90 | ₺103,00 | ₺101,50 | 372,17K |
| 2026-07-02 | ₺102,50 | +%0,10 | ₺103,00 | ₺103,70 | ₺101,80 | 518,45K |
| 2026-07-01 | ₺102,40 | -%0,49 | ₺102,90 | ₺103,60 | ₺102,20 | 481,94K |
| 2026-06-30 | ₺102,90 | +%0,59 | ₺102,50 | ₺102,90 | ₺100,20 | 797,26K |
| 2026-06-29 | ₺102,30 | -%0,29 | ₺103,10 | ₺103,10 | ₺101,40 | 327,81K |
| 2026-06-26 | ₺102,60 | +%0,10 | ₺102,50 | ₺103,90 | ₺102,10 | 526,51K |
| 2026-06-25 | ₺102,50 | +%0,20 | ₺103,50 | ₺105,20 | ₺102,30 | 675,82K |
| 2026-06-24 | ₺102,30 | %0,00 | ₺102,50 | ₺103,20 | ₺102,00 | 386,63K |
| 2026-06-23 | ₺102,30 | -%2,29 | ₺104,40 | ₺104,50 | ₺101,80 | 810,81K |
| 2026-06-22 | ₺104,70 | -%2,79 | ₺107,70 | ₺108,10 | ₺104,60 | 545,00K |
| 2026-06-19 | ₺107,70 | +%5,59 | ₺101,60 | ₺107,70 | ₺100,90 | 2,24M |
| 2026-06-18 | ₺102,00 | +%0,69 | ₺102,00 | ₺102,70 | ₺101,30 | 783,04K |
| 2026-06-17 | ₺101,30 | -%1,94 | ₺103,30 | ₺104,00 | ₺101,20 | 748,41K |
| 2026-06-16 | ₺103,30 | -%0,48 | ₺103,90 | ₺104,80 | ₺102,90 | 836,37K |
| 2026-06-15 | ₺103,80 | +%3,18 | ₺103,70 | ₺104,40 | ₺101,70 | 1,34M |
| 2026-06-12 | ₺100,60 | %0,00 | ₺101,40 | ₺102,00 | ₺99,95 | 1,69M |
| 2026-06-11 | ₺100,60 | -%0,79 | ₺101,40 | ₺102,00 | ₺99,65 | 761,72K |
| 2026-06-10 | ₺101,40 | -%1,27 | ₺102,70 | ₺103,00 | ₺101,10 | 504,72K |
| 2026-06-09 | ₺102,70 | +%0,69 | ₺102,20 | ₺104,00 | ₺101,70 | 590,93K |
| 2026-06-08 | ₺102,00 | +%0,20 | ₺101,50 | ₺103,10 | ₺100,60 | 660,96K |
| 2026-06-05 | ₺101,80 | -%1,64 | ₺103,20 | ₺103,60 | ₺101,00 | 645,09K |
| 2026-06-04 | ₺103,50 | -%0,48 | ₺104,30 | ₺105,00 | ₺101,80 | 909,20K |
| 2026-06-03 | ₺104,00 | -%1,23 | ₺105,30 | ₺107,00 | ₺103,50 | 866,62K |
| 2026-06-02 | ₺105,30 | +%1,06 | ₺104,20 | ₺106,00 | ₺103,80 | 1,16M |
| 2026-06-01 | ₺104,20 | +%2,56 | ₺102,70 | ₺104,80 | ₺102,40 | 1,37M |
| 2026-05-29 | ₺101,60 | %0,00 | ₺101,60 | ₺101,60 | ₺101,60 | 0 |
| 2026-05-28 | ₺101,60 | %0,00 | ₺101,60 | ₺101,60 | ₺101,60 | 0 |