Anadolu Hayat Emeklilik Anonim Sirketi (IST:ANHYT)
Turkey · Delayed Price · Currency is TRY 82.05
-0.60 (-0.73%)
Aug 15, 2025, 5:46 PM GMT+3
IST:ANHYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 82.65 | 83.10 | 81.95 | 82.15 | 82.15 | -0.60% | 259,705 |
| Aug 14, 2025 | 84.85 | 84.90 | 82.50 | 82.65 | 82.65 | -1.20% | 664,983 |
| Aug 13, 2025 | 83.20 | 85.10 | 83.20 | 83.65 | 83.65 | 0.54% | 969,848 |
| Aug 12, 2025 | 83.80 | 84.05 | 83.20 | 83.20 | 83.20 | -0.72% | 647,042 |
| Aug 11, 2025 | 83.70 | 85.65 | 83.65 | 83.80 | 83.80 | 0.18% | 1,541,672 |
| Aug 8, 2025 | 84.50 | 85.30 | 83.20 | 83.65 | 83.65 | -1.01% | 1,080,657 |
| Aug 7, 2025 | 85.30 | 85.35 | 84.50 | 84.50 | 84.50 | 0.12% | 1,096,839 |
| Aug 6, 2025 | 86.55 | 86.85 | 84.25 | 84.40 | 84.40 | -2.48% | 1,323,048 |
| Aug 5, 2025 | 88.20 | 88.20 | 85.80 | 86.55 | 86.55 | -0.46% | 797,706 |
| Aug 4, 2025 | 87.40 | 88.45 | 86.85 | 86.95 | 86.95 | -0.51% | 849,130 |
| Aug 1, 2025 | 89.70 | 90.45 | 87.15 | 87.40 | 87.40 | -1.41% | 1,540,114 |
| Jul 31, 2025 | 86.50 | 89.50 | 86.10 | 88.65 | 88.65 | 3.20% | 1,582,802 |
| Jul 30, 2025 | 84.80 | 86.30 | 84.40 | 85.90 | 85.90 | 1.96% | 1,076,821 |
| Jul 29, 2025 | 85.10 | 85.65 | 83.80 | 84.25 | 84.25 | -0.82% | 627,166 |
| Jul 28, 2025 | 87.50 | 88.10 | 84.90 | 84.95 | 84.95 | -2.91% | 783,350 |
| Jul 25, 2025 | 87.80 | 88.30 | 86.40 | 87.50 | 87.50 | -0.11% | 836,522 |
| Jul 24, 2025 | 86.15 | 87.85 | 85.20 | 87.60 | 87.60 | 2.58% | 876,007 |
| Jul 23, 2025 | 86.60 | 88.00 | 85.40 | 85.40 | 85.40 | -0.93% | 1,000,495 |
| Jul 22, 2025 | 87.00 | 89.35 | 86.20 | 86.20 | 86.20 | 0.23% | 1,216,012 |
| Jul 21, 2025 | 85.60 | 86.25 | 84.50 | 86.00 | 86.00 | 3.06% | 1,604,273 |
| Jul 18, 2025 | 80.15 | 84.00 | 80.15 | 83.45 | 83.45 | 4.25% | 2,307,232 |
| Jul 17, 2025 | 79.15 | 80.55 | 78.95 | 80.05 | 80.05 | 1.20% | 772,943 |
| Jul 16, 2025 | 79.10 | 81.20 | 78.30 | 79.10 | 79.10 | - | 1,244,327 |
| Jul 14, 2025 | 80.85 | 80.90 | 78.80 | 79.10 | 79.10 | -0.82% | 850,952 |
| Jul 11, 2025 | 79.65 | 80.90 | 78.65 | 79.75 | 79.75 | 0.38% | 819,299 |
| Jul 10, 2025 | 78.00 | 80.65 | 78.00 | 79.45 | 79.45 | 2.12% | 1,022,786 |
| Jul 9, 2025 | 76.10 | 78.10 | 75.40 | 77.80 | 77.80 | 2.23% | 463,676 |
| Jul 8, 2025 | 78.15 | 79.00 | 75.60 | 76.10 | 76.10 | -2.56% | 782,870 |
| Jul 7, 2025 | 79.00 | 80.00 | 77.95 | 78.10 | 78.10 | -3.58% | 1,089,250 |
| Jul 4, 2025 | 81.50 | 82.10 | 80.05 | 81.00 | 81.00 | -0.37% | 634,674 |
| Jul 3, 2025 | 82.90 | 83.00 | 80.35 | 81.30 | 81.30 | 0.18% | 685,214 |
| Jul 2, 2025 | 81.90 | 83.20 | 80.90 | 81.15 | 81.15 | -0.92% | 1,212,588 |
| Jul 1, 2025 | 80.40 | 82.30 | 79.60 | 81.90 | 81.90 | 3.28% | 1,921,885 |
| Jun 30, 2025 | 77.00 | 80.05 | 76.55 | 79.30 | 79.30 | 3.39% | 1,682,446 |
| Jun 27, 2025 | 76.15 | 77.30 | 74.80 | 76.70 | 76.70 | 0.59% | 574,133 |
| Jun 26, 2025 | 76.15 | 77.00 | 75.25 | 76.25 | 76.25 | -1.04% | 1,024,937 |
| Jun 25, 2025 | 75.00 | 77.20 | 74.00 | 77.05 | 77.05 | 3.35% | 1,710,607 |
| Jun 24, 2025 | 73.50 | 74.55 | 73.15 | 74.55 | 74.55 | 3.18% | 1,245,056 |
| Jun 23, 2025 | 72.50 | 72.70 | 71.10 | 72.25 | 72.25 | -1.30% | 756,257 |
| Jun 20, 2025 | 71.40 | 73.20 | 70.60 | 73.20 | 73.20 | 3.10% | 734,305 |
| Jun 19, 2025 | 71.75 | 72.75 | 70.00 | 71.00 | 71.00 | -1.05% | 807,948 |
| Jun 18, 2025 | 72.30 | 72.50 | 70.90 | 71.75 | 71.75 | -0.76% | 846,173 |
| Jun 17, 2025 | 74.55 | 74.55 | 72.20 | 72.30 | 72.30 | -3.02% | 999,782 |
| Jun 16, 2025 | 71.90 | 74.90 | 71.90 | 74.55 | 74.55 | 3.76% | 1,365,659 |
| Jun 13, 2025 | 69.90 | 72.60 | 68.05 | 71.85 | 71.85 | -1.30% | 1,520,084 |
| Jun 12, 2025 | 75.20 | 75.20 | 72.80 | 72.80 | 72.80 | -3.32% | 970,251 |
| Jun 11, 2025 | 75.00 | 75.65 | 74.10 | 75.30 | 75.30 | 0.40% | 1,123,841 |
| Jun 10, 2025 | 73.00 | 75.45 | 73.00 | 75.00 | 75.00 | 2.88% | 1,534,894 |
| Jun 5, 2025 | 73.40 | 73.70 | 72.55 | 72.90 | 72.90 | -0.68% | 534,093 |
| Jun 4, 2025 | 73.20 | 74.00 | 73.10 | 73.40 | 73.40 | 0.27% | 1,135,564 |