Anadolu Hayat Emeklilik Anonim Sirketi (IST:ANHYT)
Turkey · Delayed Price · Currency is TRY 112.00
-0.20 (-0.18%)
Mar 2, 2026, 6:08 PM GMT+3
IST:ANHYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 108.00 | 111.10 | 106.10 | 110.50 | - | -1.52% | 558,724 |
| Feb 27, 2026 | 115.10 | 115.80 | 111.20 | 112.20 | 112.20 | -2.43% | 686,319 |
| Feb 26, 2026 | 115.20 | 115.90 | 113.90 | 115.00 | 115.00 | -0.17% | 431,742 |
| Feb 25, 2026 | 117.00 | 117.20 | 113.60 | 115.20 | 115.20 | -1.54% | 856,341 |
| Feb 24, 2026 | 114.70 | 117.30 | 113.30 | 117.00 | 117.00 | 2.01% | 781,138 |
| Feb 23, 2026 | 115.50 | 117.60 | 114.60 | 114.70 | 114.70 | -0.26% | 651,933 |
| Feb 20, 2026 | 115.20 | 115.60 | 113.10 | 115.00 | 115.00 | -0.17% | 700,791 |
| Feb 19, 2026 | 120.50 | 121.00 | 114.30 | 115.20 | 115.20 | -4.40% | 1,257,910 |
| Feb 18, 2026 | 121.40 | 123.10 | 119.00 | 120.50 | 120.50 | -0.74% | 1,267,739 |
| Feb 17, 2026 | 124.00 | 124.10 | 121.40 | 121.40 | 121.40 | -2.49% | 685,554 |
| Feb 16, 2026 | 123.40 | 125.70 | 122.10 | 124.50 | 124.50 | 2.13% | 1,921,788 |
| Feb 13, 2026 | 122.00 | 123.30 | 121.60 | 121.90 | 121.90 | -0.08% | 1,210,677 |
| Feb 12, 2026 | 122.00 | 122.10 | 120.40 | 122.00 | 122.00 | - | 2,025,787 |
| Feb 11, 2026 | 120.70 | 122.00 | 118.10 | 122.00 | 122.00 | 0.83% | 1,145,080 |
| Feb 10, 2026 | 117.20 | 122.20 | 116.40 | 121.00 | 121.00 | 3.33% | 1,746,364 |
| Feb 9, 2026 | 116.60 | 118.20 | 115.60 | 117.10 | 117.10 | 1.47% | 703,864 |
| Feb 6, 2026 | 117.20 | 117.60 | 114.20 | 115.40 | 115.40 | -1.54% | 975,900 |
| Feb 5, 2026 | 120.50 | 120.50 | 114.50 | 117.20 | 117.20 | -3.14% | 993,581 |
| Feb 4, 2026 | 121.90 | 122.00 | 119.80 | 121.00 | 121.00 | -0.33% | 805,466 |
| Feb 3, 2026 | 118.90 | 123.00 | 118.10 | 121.40 | 121.40 | 2.10% | 1,090,977 |
| Feb 2, 2026 | 120.20 | 120.70 | 116.30 | 118.90 | 118.90 | -3.96% | 2,034,306 |
| Jan 30, 2026 | 117.00 | 123.80 | 115.20 | 123.80 | 123.80 | 6.17% | 2,409,426 |
| Jan 29, 2026 | 117.90 | 118.80 | 115.90 | 116.60 | 116.60 | 0.95% | 2,704,870 |
| Jan 28, 2026 | 116.50 | 118.30 | 114.50 | 115.50 | 115.50 | -0.86% | 2,397,903 |
| Jan 27, 2026 | 116.50 | 117.50 | 115.20 | 116.50 | 116.50 | 0.26% | 1,671,406 |
| Jan 26, 2026 | 118.10 | 119.50 | 115.30 | 116.20 | 116.20 | -1.78% | 2,129,110 |
| Jan 23, 2026 | 111.00 | 118.30 | 108.90 | 118.30 | 118.30 | 9.03% | 3,947,401 |
| Jan 22, 2026 | 108.20 | 109.40 | 106.80 | 108.50 | 108.50 | 0.28% | 1,103,002 |
| Jan 21, 2026 | 105.80 | 108.50 | 104.50 | 108.20 | 108.20 | 2.75% | 1,383,924 |
| Jan 20, 2026 | 107.00 | 107.30 | 104.60 | 105.30 | 105.30 | -1.59% | 924,273 |
| Jan 19, 2026 | 103.70 | 107.40 | 103.70 | 107.00 | 107.00 | 3.18% | 1,720,518 |
| Jan 16, 2026 | 102.40 | 106.90 | 102.20 | 103.70 | 103.70 | 2.07% | 1,957,166 |
| Jan 15, 2026 | 97.00 | 102.00 | 97.00 | 101.60 | 101.60 | 4.85% | 3,380,148 |
| Jan 14, 2026 | 97.65 | 98.20 | 96.50 | 96.90 | 96.90 | -0.72% | 1,231,523 |
| Jan 13, 2026 | 97.65 | 98.10 | 96.60 | 97.60 | 97.60 | 0.05% | 1,260,295 |
| Jan 12, 2026 | 99.90 | 100.10 | 97.40 | 97.55 | 97.55 | -2.11% | 2,030,766 |
| Jan 9, 2026 | 101.30 | 103.50 | 97.90 | 99.65 | 99.65 | -1.63% | 1,867,578 |
| Jan 8, 2026 | 101.30 | 102.10 | 99.80 | 101.30 | 101.30 | - | 1,185,372 |
| Jan 7, 2026 | 99.40 | 101.80 | 95.60 | 101.30 | 101.30 | 1.45% | 4,806,488 |
| Jan 6, 2026 | 96.00 | 100.30 | 95.95 | 99.85 | 99.85 | 4.12% | 1,779,003 |
| Jan 5, 2026 | 97.30 | 97.50 | 95.00 | 95.90 | 95.90 | -1.34% | 1,730,854 |
| Jan 2, 2026 | 98.60 | 100.70 | 96.40 | 97.20 | 97.20 | -1.07% | 1,880,462 |
| Dec 31, 2025 | 98.00 | 99.80 | 97.50 | 98.25 | 98.25 | 0.26% | 1,733,202 |
| Dec 30, 2025 | 104.00 | 104.00 | 94.50 | 98.00 | 98.00 | -6.67% | 7,200,569 |
| Dec 29, 2025 | 109.00 | 110.80 | 104.40 | 105.00 | 105.00 | -3.67% | 2,833,693 |
| Dec 26, 2025 | 109.40 | 112.30 | 108.90 | 109.00 | 109.00 | -0.09% | 966,633 |
| Dec 25, 2025 | 107.50 | 109.90 | 107.50 | 109.10 | 109.10 | 3.41% | 1,246,951 |
| Dec 24, 2025 | 104.70 | 105.90 | 103.30 | 105.50 | 105.50 | 0.76% | 1,053,431 |
| Dec 23, 2025 | 105.30 | 106.20 | 103.70 | 104.70 | 104.70 | -0.85% | 752,295 |
| Dec 22, 2025 | 106.30 | 106.40 | 103.80 | 105.60 | 105.60 | -0.85% | 957,102 |