Anadolu Hayat Emeklilik Anonim Sirketi (IST:ANHYT)
Turkey flag Turkey · Delayed Price · Currency is TRY
99.20
-0.80 (-0.80%)
Oct 30, 2025, 3:45 PM GMT+3

IST:ANHYT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025100.00101.0098.4598.9098.90-1.10%1,063,523
Oct 28, 202599.15101.0098.65100.00100.000.86%421,960
Oct 27, 202599.7599.9597.6599.1599.15-0.60%1,134,414
Oct 24, 202599.95102.2096.4099.7599.750.81%3,846,520
Oct 23, 202596.9599.0595.4098.9598.952.06%1,462,120
Oct 22, 202597.4598.4595.5596.9596.95-0.10%1,228,099
Oct 21, 202593.3098.7093.0597.0597.054.69%2,210,674
Oct 20, 202592.0093.5090.1092.7092.701.76%1,009,822
Oct 17, 202592.1592.5587.6091.1091.10-1.14%909,540
Oct 16, 202593.0094.5591.9592.1592.15-0.91%674,575
Oct 15, 202593.9593.9590.8593.0093.000.54%1,500,244
Oct 14, 202594.2595.1591.7592.5092.50-1.86%1,149,247
Oct 13, 202596.5596.5593.3594.2594.25-3.03%1,147,760
Oct 10, 202590.0597.2089.5097.2097.208.18%2,176,434
Oct 9, 202589.4592.0589.3589.8589.850.79%745,558
Oct 8, 202591.0092.7088.5089.1589.15-2.03%959,498
Oct 7, 202587.8093.0087.1091.0091.003.64%1,077,781
Oct 6, 202589.2089.3586.6587.8087.80-1.24%769,929
Oct 3, 202589.1592.4088.9088.9088.90-0.22%1,055,478
Oct 2, 202591.8092.4088.3089.1089.10-2.94%1,282,722
Oct 1, 202590.3593.0088.6591.8091.801.60%1,024,552
Sep 30, 202590.4091.3089.7590.3590.350.06%639,294
Sep 29, 202591.0092.9089.7590.3090.30-0.33%694,311
Sep 26, 202591.4092.5590.2590.6090.60-0.22%1,125,567
Sep 25, 202589.8092.6589.3590.8090.801.51%1,029,914
Sep 24, 202590.0091.6588.4589.4589.45-0.61%959,641
Sep 23, 202591.5091.5088.4590.0090.00-2.01%1,333,915
Sep 22, 202594.7594.7591.4591.8591.85-0.60%1,432,829
Sep 19, 202591.1095.0091.0092.4092.400.87%2,430,458
Sep 18, 202592.0093.2090.8591.6091.600.33%1,679,626
Sep 17, 202587.7092.2586.5091.3091.305.06%2,183,559
Sep 16, 202587.2088.2585.7086.9086.90-0.34%979,819
Sep 15, 202581.5587.2580.2087.2087.206.99%1,367,353
Sep 12, 202582.9583.2580.4081.5081.50-1.69%921,396
Sep 11, 202584.6588.0080.6082.9082.90-2.07%1,667,650
Sep 10, 202580.5086.9080.5084.6584.655.48%2,215,273
Sep 9, 202579.6080.9579.5080.2580.250.88%561,778
Sep 8, 202579.6580.8579.0079.5579.55-1.36%654,841
Sep 5, 202583.5083.8080.6580.6580.65-2.83%561,616
Sep 4, 202583.0085.1082.6083.0083.00-816,215
Sep 3, 202586.1086.1081.9583.0083.00-0.90%1,025,552
Sep 2, 202587.0588.7078.6583.7583.75-3.74%1,608,073
Sep 1, 202588.9589.6087.0087.0087.00-2.19%1,204,480
Aug 29, 202587.0088.9585.9088.9588.952.24%1,522,601
Aug 28, 202585.3087.0084.8587.0087.002.11%1,171,074
Aug 27, 202584.5585.2583.5085.2085.201.13%664,677
Aug 26, 202585.2585.3083.8084.2584.25-1.17%869,594
Aug 25, 202585.2585.8584.9585.2585.250.24%828,241
Aug 22, 202586.0086.0084.2585.0585.050.29%934,461
Aug 21, 202585.0085.7084.0584.8084.800.71%1,072,651