Anadolu Hayat Emeklilik Anonim Sirketi (IST:ANHYT)
Turkey · Delayed Price · Currency is TRY 96.50
+0.40 (0.42%)
Nov 10, 2026, 2:14 PM GMT+3
IST:ANHYT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 97.15 | 97.15 | 95.55 | 96.50 | 96.50 | 0.42% | 253,644 |
| Nov 9, 2026 | 94.45 | 98.40 | 94.00 | 96.10 | 96.10 | 1.85% | 359,485 |
| Nov 6, 2026 | 93.10 | 94.80 | 92.00 | 94.35 | 94.35 | 0.69% | 480,330 |
| Nov 5, 2026 | 94.05 | 95.55 | 93.30 | 93.70 | 93.70 | -0.37% | 539,110 |
| Nov 4, 2026 | 89.25 | 94.70 | 89.25 | 94.05 | 94.05 | 6.57% | 1,201,488 |
| Nov 3, 2026 | 89.00 | 89.80 | 88.10 | 88.25 | 88.25 | -1.23% | 822,703 |
| Nov 2, 2026 | 87.95 | 90.10 | 86.75 | 89.35 | 89.35 | 1.59% | 929,506 |
| Oct 30, 2026 | 88.10 | 88.80 | 87.50 | 87.95 | 87.95 | -0.51% | 736,174 |
| Oct 28, 2026 | 88.30 | 88.40 | 87.15 | 88.40 | 88.40 | 0.06% | 334,872 |
| Oct 27, 2026 | 92.45 | 92.45 | 88.25 | 88.35 | 88.35 | -4.28% | 1,724,274 |
| Oct 26, 2026 | 93.30 | 93.75 | 89.10 | 92.30 | 92.30 | -0.97% | 1,306,612 |
| Oct 23, 2026 | 91.00 | 93.60 | 88.35 | 93.20 | 93.20 | 2.42% | 1,629,661 |
| Oct 22, 2026 | 95.40 | 96.05 | 91.00 | 91.00 | 91.00 | -4.36% | 1,085,939 |
| Oct 21, 2026 | 98.80 | 98.85 | 95.00 | 95.15 | 95.15 | -3.74% | 1,076,016 |
| Oct 20, 2026 | 99.65 | 100.70 | 98.55 | 98.85 | 98.85 | -0.85% | 1,399,502 |
| Oct 19, 2026 | 102.10 | 102.20 | 99.45 | 99.70 | 99.70 | -1.29% | 643,561 |
| Oct 16, 2026 | 104.30 | 104.30 | 99.70 | 101.00 | 101.00 | -2.79% | 833,100 |
| Oct 15, 2026 | 103.70 | 105.50 | 98.70 | 103.90 | 103.90 | 0.10% | 599,724 |
| Oct 14, 2026 | 101.90 | 106.50 | 101.60 | 103.80 | 103.80 | 1.86% | 1,134,223 |
| Oct 13, 2026 | 102.50 | 104.00 | 100.00 | 101.90 | 101.90 | -0.59% | 513,358 |
| Oct 12, 2026 | 104.30 | 105.20 | 101.50 | 102.50 | 102.50 | -0.97% | 677,707 |
| Oct 9, 2026 | 100.70 | 103.90 | 100.70 | 103.50 | 103.50 | 2.58% | 781,500 |
| Oct 8, 2026 | 100.20 | 101.90 | 99.10 | 100.90 | 100.90 | 0.70% | 601,578 |
| Oct 7, 2026 | 100.00 | 100.50 | 99.00 | 100.20 | 100.20 | 0.20% | 684,784 |
| Oct 6, 2026 | 101.80 | 102.10 | 99.75 | 100.00 | 100.00 | -1.77% | 529,787 |
| Oct 5, 2026 | 99.85 | 103.30 | 99.85 | 101.80 | 101.80 | 1.95% | 915,478 |
| Oct 2, 2026 | 98.00 | 100.50 | 97.85 | 99.85 | 99.85 | 1.37% | 476,141 |
| Oct 1, 2026 | 97.45 | 99.10 | 96.85 | 98.50 | 98.50 | 0.92% | 808,437 |
| Sep 30, 2026 | 98.00 | 98.25 | 94.45 | 97.60 | 97.60 | -0.41% | 1,703,056 |
| Sep 29, 2026 | 98.50 | 99.00 | 96.60 | 98.00 | 98.00 | -0.51% | 944,509 |
| Sep 28, 2026 | 99.20 | 99.60 | 96.25 | 98.50 | 98.50 | -1.25% | 1,090,286 |
| Sep 25, 2026 | 100.50 | 101.60 | 99.30 | 99.75 | 99.75 | -0.75% | 688,885 |
| Sep 24, 2026 | 102.70 | 102.80 | 99.55 | 100.50 | 100.50 | -1.95% | 946,109 |
| Sep 23, 2026 | 103.20 | 104.70 | 101.80 | 102.50 | 102.50 | -0.97% | 707,526 |
| Sep 22, 2026 | 103.30 | 105.20 | 102.30 | 103.50 | 103.50 | 0.19% | 975,976 |
| Sep 21, 2026 | 99.20 | 103.30 | 98.80 | 103.30 | 103.30 | 5.41% | 3,314,563 |
| Sep 18, 2026 | 107.70 | 108.70 | 98.00 | 98.00 | 98.00 | -9.43% | 3,368,403 |
| Sep 17, 2026 | 102.70 | 109.40 | 102.70 | 108.20 | 108.20 | 2.17% | 1,079,261 |
| Sep 16, 2026 | 107.70 | 107.90 | 101.20 | 105.90 | 105.90 | -1.67% | 1,203,039 |
| Sep 15, 2026 | 108.00 | 109.00 | 105.60 | 107.70 | 107.70 | -0.28% | 761,873 |
| Sep 14, 2026 | 108.90 | 110.00 | 107.30 | 108.00 | 108.00 | -1.01% | 587,409 |
| Sep 11, 2026 | 107.30 | 109.30 | 106.60 | 109.10 | 109.10 | 1.68% | 681,631 |
| Sep 10, 2026 | 107.00 | 109.80 | 106.20 | 107.30 | 107.30 | 0.66% | 926,778 |
| Sep 9, 2026 | 106.60 | 107.80 | 105.30 | 106.60 | 106.60 | 0.38% | 618,474 |
| Sep 8, 2026 | 104.20 | 107.00 | 103.30 | 106.20 | 106.20 | 1.53% | 842,822 |
| Sep 7, 2026 | 104.70 | 105.20 | 102.90 | 104.60 | 104.60 | -0.10% | 991,665 |
| Sep 4, 2026 | 104.10 | 105.40 | 103.60 | 104.70 | 104.70 | 0.67% | 430,699 |
| Sep 3, 2026 | 103.80 | 104.40 | 103.00 | 104.00 | 104.00 | 0.19% | 350,379 |
| Sep 2, 2026 | 104.70 | 104.70 | 102.30 | 103.80 | 103.80 | -0.86% | 678,154 |
| Sep 1, 2026 | 104.00 | 106.20 | 104.00 | 104.70 | 104.70 | 0.58% | 459,999 |