Anadolu Hayat Emeklilik Anonim Sirketi (IST:ANHYT)
Turkey · Delayed Price · Currency is TRY 94.95
-2.50 (-2.57%)
Nov 28, 2025, 6:08 PM GMT+3
IST:ANHYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 103.90 | 104.00 | 99.80 | 101.10 | 101.10 | -2.69% | 1,041,182 |
| Nov 6, 2025 | 106.30 | 106.80 | 103.50 | 103.90 | 103.90 | -2.26% | 1,240,078 |
| Nov 5, 2025 | 104.40 | 107.40 | 103.00 | 106.30 | 106.30 | 1.63% | 1,716,879 |
| Nov 4, 2025 | 102.30 | 107.50 | 101.50 | 104.60 | 104.60 | 2.25% | 2,190,627 |
| Nov 3, 2025 | 105.00 | 105.00 | 101.80 | 102.30 | 102.30 | -0.87% | 1,970,817 |
| Oct 31, 2025 | 99.20 | 104.40 | 98.55 | 103.20 | 103.20 | 4.35% | 2,669,216 |
| Oct 30, 2025 | 100.00 | 101.00 | 98.45 | 98.90 | 98.90 | -1.10% | 1,063,523 |
| Oct 28, 2025 | 99.15 | 101.00 | 98.65 | 100.00 | 100.00 | 0.86% | 421,960 |
| Oct 27, 2025 | 99.75 | 99.95 | 97.65 | 99.15 | 99.15 | -0.60% | 1,134,414 |
| Oct 24, 2025 | 99.95 | 102.20 | 96.40 | 99.75 | 99.75 | 0.81% | 3,846,520 |
| Oct 23, 2025 | 96.95 | 99.05 | 95.40 | 98.95 | 98.95 | 2.06% | 1,462,120 |
| Oct 22, 2025 | 97.45 | 98.45 | 95.55 | 96.95 | 96.95 | -0.10% | 1,228,099 |
| Oct 21, 2025 | 93.30 | 98.70 | 93.05 | 97.05 | 97.05 | 4.69% | 2,210,674 |
| Oct 20, 2025 | 92.00 | 93.50 | 90.10 | 92.70 | 92.70 | 1.76% | 1,009,822 |
| Oct 17, 2025 | 92.15 | 92.55 | 87.60 | 91.10 | 91.10 | -1.14% | 909,540 |
| Oct 16, 2025 | 93.00 | 94.55 | 91.95 | 92.15 | 92.15 | -0.91% | 674,575 |
| Oct 15, 2025 | 93.95 | 93.95 | 90.85 | 93.00 | 93.00 | 0.54% | 1,500,244 |
| Oct 14, 2025 | 94.25 | 95.15 | 91.75 | 92.50 | 92.50 | -1.86% | 1,149,247 |
| Oct 13, 2025 | 96.55 | 96.55 | 93.35 | 94.25 | 94.25 | -3.03% | 1,147,760 |
| Oct 10, 2025 | 90.05 | 97.20 | 89.50 | 97.20 | 97.20 | 8.18% | 2,176,434 |
| Oct 9, 2025 | 89.45 | 92.05 | 89.35 | 89.85 | 89.85 | 0.79% | 745,558 |
| Oct 8, 2025 | 91.00 | 92.70 | 88.50 | 89.15 | 89.15 | -2.03% | 959,498 |
| Oct 7, 2025 | 87.80 | 93.00 | 87.10 | 91.00 | 91.00 | 3.64% | 1,077,781 |
| Oct 6, 2025 | 89.20 | 89.35 | 86.65 | 87.80 | 87.80 | -1.24% | 769,929 |
| Oct 3, 2025 | 89.15 | 92.40 | 88.90 | 88.90 | 88.90 | -0.22% | 1,055,478 |
| Oct 2, 2025 | 91.80 | 92.40 | 88.30 | 89.10 | 89.10 | -2.94% | 1,282,722 |
| Oct 1, 2025 | 90.35 | 93.00 | 88.65 | 91.80 | 91.80 | 1.60% | 1,024,552 |
| Sep 30, 2025 | 90.40 | 91.30 | 89.75 | 90.35 | 90.35 | 0.06% | 639,294 |
| Sep 29, 2025 | 91.00 | 92.90 | 89.75 | 90.30 | 90.30 | -0.33% | 694,311 |
| Sep 26, 2025 | 91.40 | 92.55 | 90.25 | 90.60 | 90.60 | -0.22% | 1,125,567 |
| Sep 25, 2025 | 89.80 | 92.65 | 89.35 | 90.80 | 90.80 | 1.51% | 1,029,914 |
| Sep 24, 2025 | 90.00 | 91.65 | 88.45 | 89.45 | 89.45 | -0.61% | 959,641 |
| Sep 23, 2025 | 91.50 | 91.50 | 88.45 | 90.00 | 90.00 | -2.01% | 1,333,915 |
| Sep 22, 2025 | 94.75 | 94.75 | 91.45 | 91.85 | 91.85 | -0.60% | 1,432,829 |
| Sep 19, 2025 | 91.10 | 95.00 | 91.00 | 92.40 | 92.40 | 0.87% | 2,430,458 |