Anadolu Hayat Emeklilik Anonim Sirketi (IST:ANHYT)
Turkey · Delayed Price · Currency is TRY 107.00
+3.30 (3.18%)
At close: Jan 19, 2026
IST:ANHYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 103.70 | 107.10 | 103.70 | 106.40 | - | 2.60% | 1,193,057 |
| 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 |
| Dec 19, 2025 | 104.60 | 106.50 | 103.10 | 106.50 | 106.50 | 2.11% | 483,239 |
| Dec 18, 2025 | 103.30 | 105.80 | 103.00 | 104.30 | 104.30 | 0.97% | 665,220 |
| Dec 17, 2025 | 101.10 | 103.70 | 100.30 | 103.30 | 103.30 | 2.18% | 754,714 |
| Dec 16, 2025 | 101.50 | 101.90 | 99.30 | 101.10 | 101.10 | -0.49% | 868,686 |
| Dec 15, 2025 | 102.80 | 103.70 | 101.60 | 101.60 | 101.60 | -1.55% | 565,937 |
| Dec 12, 2025 | 100.50 | 103.20 | 100.30 | 103.20 | 103.20 | 2.69% | 656,101 |
| Dec 11, 2025 | 101.00 | 101.30 | 99.80 | 100.50 | 100.50 | -0.50% | 476,329 |
| Dec 10, 2025 | 103.10 | 103.20 | 99.15 | 101.00 | 101.00 | -1.17% | 716,058 |
| Dec 9, 2025 | 99.50 | 102.40 | 98.95 | 102.20 | 102.20 | 3.08% | 601,031 |
| Dec 8, 2025 | 97.30 | 99.85 | 97.00 | 99.15 | 99.15 | 2.22% | 960,055 |
| Dec 5, 2025 | 97.00 | 98.00 | 96.15 | 97.00 | 97.00 | 0.15% | 683,915 |
| Dec 4, 2025 | 98.25 | 98.25 | 96.65 | 96.85 | 96.85 | -0.72% | 397,215 |
| Dec 3, 2025 | 97.00 | 100.00 | 96.20 | 97.55 | 97.55 | 1.40% | 850,822 |
| Dec 2, 2025 | 96.15 | 97.15 | 95.80 | 96.20 | 96.20 | 0.05% | 601,805 |
| Dec 1, 2025 | 94.95 | 96.55 | 94.50 | 96.15 | 96.15 | 1.26% | 716,921 |
| Nov 28, 2025 | 97.45 | 97.85 | 94.35 | 94.95 | 94.95 | -2.57% | 905,947 |
| Nov 27, 2025 | 95.75 | 98.80 | 95.55 | 97.45 | 97.45 | 2.04% | 1,415,613 |
| Nov 26, 2025 | 95.95 | 96.55 | 95.40 | 95.50 | 95.50 | -0.62% | 473,857 |
| Nov 25, 2025 | 95.50 | 97.05 | 95.50 | 96.10 | 96.10 | 0.68% | 555,949 |
| Nov 24, 2025 | 95.00 | 96.80 | 94.25 | 95.45 | 95.45 | 0.47% | 874,970 |
| Nov 21, 2025 | 96.30 | 96.90 | 94.00 | 95.00 | 95.00 | -2.06% | 1,318,235 |
| Nov 20, 2025 | 98.10 | 99.60 | 96.60 | 97.00 | 97.00 | -1.02% | 991,999 |
| Nov 19, 2025 | 98.90 | 99.40 | 97.60 | 98.00 | 98.00 | 0.20% | 489,118 |
| Nov 18, 2025 | 97.15 | 98.45 | 96.35 | 97.80 | 97.80 | 0.67% | 823,729 |
| Nov 17, 2025 | 97.05 | 98.70 | 96.55 | 97.15 | 97.15 | 0.47% | 680,147 |
| Nov 14, 2025 | 96.60 | 97.60 | 95.00 | 96.70 | 96.70 | 0.10% | 742,436 |
| Nov 13, 2025 | 96.25 | 99.00 | 96.25 | 96.60 | 96.60 | 0.36% | 786,799 |
| Nov 12, 2025 | 97.70 | 98.90 | 95.60 | 96.25 | 96.25 | -1.48% | 1,196,840 |
| Nov 11, 2025 | 99.10 | 100.60 | 94.50 | 97.70 | 97.70 | -1.41% | 1,311,846 |
| Nov 10, 2025 | 101.00 | 102.70 | 99.00 | 99.10 | 99.10 | -1.98% | 1,284,476 |