Anadolu Hayat Emeklilik Anonim Sirketi (IST:ANHYT)
Turkey · Delayed Price · Currency is TRY 99.70
-1.30 (-1.29%)
Oct 19, 2026, 6:08 PM GMT+3
IST:ANHYT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 105.90 | 108.10 | 103.60 | 104.10 | 104.10 | -1.89% | 624,620 |
| Aug 28, 2026 | 106.00 | 107.80 | 105.60 | 106.10 | 106.10 | 0.09% | 640,124 |
| Aug 27, 2026 | 106.30 | 107.30 | 104.90 | 106.00 | 106.00 | 0.19% | 576,096 |
| Aug 26, 2026 | 105.10 | 107.20 | 104.60 | 105.80 | 105.80 | 1.24% | 681,130 |
| Aug 25, 2026 | 105.90 | 105.90 | 103.20 | 104.50 | 104.50 | -0.76% | 575,558 |
| Aug 24, 2026 | 106.10 | 107.10 | 104.20 | 105.30 | 105.30 | - | 695,563 |
| Aug 21, 2026 | 104.30 | 105.70 | 104.00 | 105.30 | 105.30 | 1.06% | 668,776 |
| Aug 20, 2026 | 105.00 | 106.20 | 103.90 | 104.20 | 104.20 | -0.76% | 790,088 |
| Aug 19, 2026 | 104.10 | 106.00 | 103.50 | 105.00 | 105.00 | 1.35% | 913,791 |
| Aug 18, 2026 | 108.90 | 108.90 | 103.60 | 103.60 | 103.60 | -3.18% | 693,142 |
| Aug 17, 2026 | 107.20 | 108.20 | 106.30 | 107.00 | 107.00 | -0.19% | 495,588 |
| Aug 14, 2026 | 109.30 | 110.00 | 106.30 | 107.20 | 107.20 | -1.74% | 1,077,262 |
| Aug 13, 2026 | 110.00 | 112.70 | 108.70 | 109.10 | 109.10 | -0.64% | 610,194 |
| Aug 12, 2026 | 112.20 | 112.20 | 109.50 | 109.80 | 109.80 | -2.14% | 1,701,384 |
| Aug 11, 2026 | 116.80 | 116.80 | 111.70 | 112.20 | 112.20 | -2.52% | 809,629 |