Anadolu Hayat Emeklilik Anonim Sirketi (IST:ANHYT)
Turkey · Delayed Price · Currency is TRY 107.10
-2.10 (-1.92%)
At close: Mar 27, 2026
IST:ANHYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 110.10 | 110.30 | 106.10 | 107.10 | 107.10 | -1.92% | 620,010 |
| Mar 26, 2026 | 110.40 | 113.10 | 108.00 | 109.20 | 109.20 | -10.34% | 1,442,488 |
| Mar 25, 2026 | 122.00 | 122.20 | 118.00 | 121.80 | 113.66 | 2.01% | 2,596,351 |
| Mar 24, 2026 | 122.00 | 124.90 | 118.80 | 119.40 | 111.42 | -2.13% | 1,277,161 |
| Mar 23, 2026 | 124.10 | 124.10 | 117.90 | 122.00 | 113.85 | -1.69% | 1,934,745 |
| Mar 19, 2026 | 118.10 | 125.70 | 116.60 | 124.10 | 115.81 | 5.08% | 2,351,959 |
| Mar 18, 2026 | 120.10 | 123.50 | 117.60 | 118.10 | 110.21 | -1.58% | 1,132,407 |
| Mar 17, 2026 | 116.90 | 120.50 | 116.60 | 120.00 | 111.98 | 2.92% | 910,484 |
| Mar 16, 2026 | 119.80 | 121.00 | 115.90 | 116.60 | 108.81 | -2.51% | 774,836 |
| Mar 13, 2026 | 121.40 | 121.40 | 117.10 | 119.60 | 111.61 | -1.48% | 822,743 |
| Mar 12, 2026 | 118.20 | 122.40 | 117.00 | 121.40 | 113.29 | 2.71% | 1,616,749 |
| Mar 11, 2026 | 114.70 | 118.20 | 114.40 | 118.20 | 110.30 | 3.05% | 1,335,678 |
| Mar 10, 2026 | 111.90 | 114.70 | 110.40 | 114.70 | 107.03 | 5.23% | 963,229 |
| Mar 9, 2026 | 109.50 | 110.70 | 106.40 | 109.00 | 101.72 | -0.64% | 999,256 |
| Mar 6, 2026 | 112.10 | 113.70 | 108.10 | 109.70 | 102.37 | -2.14% | 813,412 |
| Mar 5, 2026 | 111.40 | 114.50 | 111.40 | 112.10 | 104.61 | 1.45% | 616,523 |
| Mar 4, 2026 | 112.00 | 115.20 | 109.50 | 110.50 | 103.12 | 0.64% | 780,934 |
| Mar 3, 2026 | 112.00 | 113.80 | 109.80 | 109.80 | 102.46 | -1.96% | 944,988 |
| Mar 2, 2026 | 108.00 | 114.00 | 106.10 | 112.00 | 104.52 | -0.18% | 2,018,576 |
| Feb 27, 2026 | 115.10 | 115.80 | 111.20 | 112.20 | 104.70 | -2.43% | 686,319 |
| Feb 26, 2026 | 115.20 | 115.90 | 113.90 | 115.00 | 107.31 | -0.17% | 431,742 |
| Feb 25, 2026 | 117.00 | 117.20 | 113.60 | 115.20 | 107.50 | -1.54% | 856,341 |
| Feb 24, 2026 | 114.70 | 117.30 | 113.30 | 117.00 | 109.18 | 2.01% | 781,138 |
| Feb 23, 2026 | 115.50 | 117.60 | 114.60 | 114.70 | 107.03 | -0.26% | 651,933 |
| Feb 20, 2026 | 115.20 | 115.60 | 113.10 | 115.00 | 107.31 | -0.17% | 700,791 |
| Feb 19, 2026 | 120.50 | 121.00 | 114.30 | 115.20 | 107.50 | -4.40% | 1,257,910 |
| Feb 18, 2026 | 121.40 | 123.10 | 119.00 | 120.50 | 112.45 | -0.74% | 1,267,739 |
| Feb 17, 2026 | 124.00 | 124.10 | 121.40 | 121.40 | 113.29 | -2.49% | 685,554 |
| Feb 16, 2026 | 123.40 | 125.70 | 122.10 | 124.50 | 116.18 | 2.13% | 1,921,788 |
| Feb 13, 2026 | 122.00 | 123.30 | 121.60 | 121.90 | 113.75 | -0.08% | 1,210,677 |
| Feb 12, 2026 | 122.00 | 122.10 | 120.40 | 122.00 | 113.85 | - | 2,025,787 |
| Feb 11, 2026 | 120.70 | 122.00 | 118.10 | 122.00 | 113.85 | 0.83% | 1,145,080 |
| Feb 10, 2026 | 117.20 | 122.20 | 116.40 | 121.00 | 112.91 | 3.33% | 1,746,364 |
| Feb 9, 2026 | 116.60 | 118.20 | 115.60 | 117.10 | 109.27 | 1.47% | 703,864 |
| Feb 6, 2026 | 117.20 | 117.60 | 114.20 | 115.40 | 107.69 | -1.54% | 975,900 |
| Feb 5, 2026 | 120.50 | 120.50 | 114.50 | 117.20 | 109.37 | -3.14% | 993,581 |
| Feb 4, 2026 | 121.90 | 122.00 | 119.80 | 121.00 | 112.91 | -0.33% | 805,466 |
| Feb 3, 2026 | 118.90 | 123.00 | 118.10 | 121.40 | 113.29 | 2.10% | 1,090,977 |
| Feb 2, 2026 | 120.20 | 120.70 | 116.30 | 118.90 | 110.95 | -3.96% | 2,034,306 |
| Jan 30, 2026 | 117.00 | 123.80 | 115.20 | 123.80 | 115.53 | 6.17% | 2,409,426 |
| Jan 29, 2026 | 117.90 | 118.80 | 115.90 | 116.60 | 108.81 | 0.95% | 2,704,870 |
| Jan 28, 2026 | 116.50 | 118.30 | 114.50 | 115.50 | 107.78 | -0.86% | 2,397,903 |
| Jan 27, 2026 | 116.50 | 117.50 | 115.20 | 116.50 | 108.71 | 0.26% | 1,671,406 |
| Jan 26, 2026 | 118.10 | 119.50 | 115.30 | 116.20 | 108.43 | -1.78% | 2,129,110 |
| Jan 23, 2026 | 111.00 | 118.30 | 108.90 | 118.30 | 110.39 | 9.03% | 3,947,401 |
| Jan 22, 2026 | 108.20 | 109.40 | 106.80 | 108.50 | 101.25 | 0.28% | 1,103,002 |
| Jan 21, 2026 | 105.80 | 108.50 | 104.50 | 108.20 | 100.97 | 2.75% | 1,383,924 |
| Jan 20, 2026 | 107.00 | 107.30 | 104.60 | 105.30 | 98.26 | -1.59% | 924,273 |
| Jan 19, 2026 | 103.70 | 107.40 | 103.70 | 107.00 | 99.85 | 3.18% | 1,720,518 |
| Jan 16, 2026 | 102.40 | 106.90 | 102.20 | 103.70 | 96.77 | 2.07% | 1,957,166 |