Anadolu Hayat Emeklilik Anonim Sirketi (IST:ANHYT)
Turkey · Delayed Price · Currency is TRY 112.20
-2.90 (-2.52%)
Aug 11, 2026, 6:08 PM GMT+3
IST:ANHYT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 116.80 | 116.80 | 111.70 | 112.20 | 112.20 | -2.52% | 809,629 |
| Aug 10, 2026 | 111.40 | 116.00 | 111.40 | 115.10 | 115.10 | 2.86% | 831,052 |
| Aug 7, 2026 | 116.00 | 116.30 | 111.00 | 111.90 | 111.90 | -3.78% | 1,038,485 |
| Aug 6, 2026 | 122.00 | 122.00 | 116.20 | 116.30 | 116.30 | -5.06% | 845,047 |
| Aug 5, 2026 | 118.60 | 122.50 | 114.40 | 122.50 | 122.50 | 3.20% | 1,302,371 |
| Aug 4, 2026 | 114.70 | 118.70 | 112.90 | 118.70 | 118.70 | 3.13% | 1,154,418 |
| Aug 3, 2026 | 117.00 | 119.40 | 114.90 | 115.10 | 115.10 | 0.09% | 1,616,922 |
| Jul 31, 2026 | 109.40 | 115.00 | 108.20 | 115.00 | 115.00 | 5.12% | 2,636,885 |
| Jul 30, 2026 | 109.90 | 112.80 | 108.70 | 109.40 | 109.40 | 0.09% | 1,088,991 |
| Jul 29, 2026 | 107.60 | 110.80 | 106.10 | 109.30 | 109.30 | 2.05% | 1,705,329 |
| Jul 28, 2026 | 106.00 | 110.10 | 103.80 | 107.10 | 107.10 | 1.04% | 2,708,541 |
| Jul 27, 2026 | 105.90 | 107.20 | 103.60 | 106.00 | 106.00 | 0.09% | 1,998,364 |
| Jul 24, 2026 | 103.80 | 105.90 | 102.60 | 105.90 | 105.90 | 1.83% | 929,451 |
| Jul 23, 2026 | 104.70 | 105.60 | 103.60 | 104.00 | 104.00 | -0.67% | 608,771 |
| Jul 22, 2026 | 102.30 | 105.60 | 101.30 | 104.70 | 104.70 | 2.35% | 1,122,923 |
| Jul 21, 2026 | 102.90 | 103.90 | 101.50 | 102.30 | 102.30 | -0.49% | 1,006,137 |
| Jul 20, 2026 | 103.80 | 103.80 | 101.30 | 102.80 | 102.80 | 0.10% | 935,367 |
| Jul 17, 2026 | 101.80 | 102.90 | 101.30 | 102.70 | 102.70 | 0.69% | 1,017,714 |
| Jul 16, 2026 | 97.75 | 102.40 | 97.75 | 102.00 | 102.00 | 4.35% | 1,029,401 |
| Jul 14, 2026 | 96.95 | 97.95 | 96.80 | 97.75 | 97.75 | 0.31% | 505,537 |
| Jul 13, 2026 | 98.30 | 98.30 | 97.15 | 97.45 | 97.45 | -1.12% | 507,774 |
| Jul 10, 2026 | 97.55 | 98.70 | 96.70 | 98.55 | 98.55 | 1.03% | 651,968 |
| Jul 9, 2026 | 99.40 | 100.00 | 96.95 | 97.55 | 97.55 | -1.81% | 783,636 |
| Jul 8, 2026 | 101.50 | 102.10 | 99.20 | 99.35 | 99.35 | -2.12% | 940,435 |
| Jul 7, 2026 | 101.50 | 102.10 | 101.20 | 101.50 | 101.50 | - | 299,216 |
| Jul 6, 2026 | 101.70 | 103.00 | 101.30 | 101.50 | 101.50 | -0.10% | 369,119 |
| Jul 3, 2026 | 102.90 | 103.00 | 101.50 | 101.60 | 101.60 | -0.88% | 372,170 |
| Jul 2, 2026 | 103.00 | 103.70 | 101.80 | 102.50 | 102.50 | 0.10% | 518,450 |
| Jul 1, 2026 | 102.90 | 103.60 | 102.20 | 102.40 | 102.40 | -0.49% | 481,937 |
| Jun 30, 2026 | 102.50 | 102.90 | 100.20 | 102.90 | 102.90 | 0.59% | 797,262 |
| Jun 29, 2026 | 103.10 | 103.10 | 101.40 | 102.30 | 102.30 | -0.29% | 327,814 |
| Jun 26, 2026 | 102.50 | 103.90 | 102.10 | 102.60 | 102.60 | 0.10% | 526,505 |
| Jun 25, 2026 | 103.50 | 105.20 | 102.30 | 102.50 | 102.50 | 0.20% | 675,823 |
| Jun 24, 2026 | 102.50 | 103.20 | 102.00 | 102.30 | 102.30 | - | 386,633 |
| Jun 23, 2026 | 104.40 | 104.50 | 101.80 | 102.30 | 102.30 | -2.29% | 810,813 |
| Jun 22, 2026 | 107.70 | 108.10 | 104.60 | 104.70 | 104.70 | -2.79% | 544,995 |
| Jun 19, 2026 | 101.60 | 107.70 | 100.90 | 107.70 | 107.70 | 5.59% | 2,236,750 |
| Jun 18, 2026 | 102.00 | 102.70 | 101.30 | 102.00 | 102.00 | 0.69% | 783,036 |
| Jun 17, 2026 | 103.30 | 104.00 | 101.20 | 101.30 | 101.30 | -1.94% | 748,412 |
| Jun 16, 2026 | 103.90 | 104.80 | 102.90 | 103.30 | 103.30 | -0.48% | 836,370 |
| Jun 15, 2026 | 103.70 | 104.40 | 101.70 | 103.80 | 103.80 | 3.18% | 1,336,806 |
| Jun 12, 2026 | 101.40 | 102.00 | 99.95 | 100.60 | 100.60 | - | 1,694,528 |
| Jun 11, 2026 | 101.40 | 102.00 | 99.65 | 100.60 | 100.60 | -0.79% | 761,723 |
| Jun 10, 2026 | 102.70 | 103.00 | 101.10 | 101.40 | 101.40 | -1.27% | 504,721 |
| Jun 9, 2026 | 102.20 | 104.00 | 101.70 | 102.70 | 102.70 | 0.69% | 590,927 |
| Jun 8, 2026 | 101.50 | 103.10 | 100.60 | 102.00 | 102.00 | 0.20% | 660,963 |
| Jun 5, 2026 | 103.20 | 103.60 | 101.00 | 101.80 | 101.80 | -1.64% | 645,088 |
| Jun 4, 2026 | 104.30 | 105.00 | 101.80 | 103.50 | 103.50 | -0.48% | 909,195 |
| Jun 3, 2026 | 105.30 | 107.00 | 103.50 | 104.00 | 104.00 | -1.23% | 866,622 |
| Jun 2, 2026 | 104.20 | 106.00 | 103.80 | 105.30 | 105.30 | 1.06% | 1,156,958 |