Anadolu Hayat Emeklilik Anonim Sirketi (IST:ANHYT)
Turkey
· Delayed Price · Currency is TRY 97.00
+0.15 (0.15%)
At close: Dec 5, 2025
IST:ANHYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 97.00 | 98.00 | 96.15 | 97.00 | 97.00 | 0.15% | 683,915 |
| Dec 4, 2025 | 98.25 | 98.25 | 96.65 | 96.85 | 96.85 | -0.72% | 397,215 |
| Dec 3, 2025 | 97.00 | 100.00 | 96.20 | 97.55 | 97.55 | 1.40% | 850,822 |
| Dec 2, 2025 | 96.15 | 97.15 | 95.80 | 96.20 | 96.20 | 0.05% | 601,805 |
| Dec 1, 2025 | 94.95 | 96.55 | 94.50 | 96.15 | 96.15 | 1.26% | 716,921 |
| 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 |
| Sep 18, 2025 | 92.00 | 93.20 | 90.85 | 91.60 | 91.60 | 0.33% | 1,679,626 |
| Sep 17, 2025 | 87.70 | 92.25 | 86.50 | 91.30 | 91.30 | 5.06% | 2,183,559 |
| Sep 16, 2025 | 87.20 | 88.25 | 85.70 | 86.90 | 86.90 | -0.34% | 979,819 |
| Sep 15, 2025 | 81.55 | 87.25 | 80.20 | 87.20 | 87.20 | 6.99% | 1,367,353 |
| Sep 12, 2025 | 82.95 | 83.25 | 80.40 | 81.50 | 81.50 | -1.69% | 921,396 |
| Sep 11, 2025 | 84.65 | 88.00 | 80.60 | 82.90 | 82.90 | -2.07% | 1,667,650 |
| Sep 10, 2025 | 80.50 | 86.90 | 80.50 | 84.65 | 84.65 | 5.48% | 2,215,273 |
| Sep 9, 2025 | 79.60 | 80.95 | 79.50 | 80.25 | 80.25 | 0.88% | 561,778 |
| Sep 8, 2025 | 79.65 | 80.85 | 79.00 | 79.55 | 79.55 | -1.36% | 654,841 |
| Sep 5, 2025 | 83.50 | 83.80 | 80.65 | 80.65 | 80.65 | -2.83% | 561,616 |
| Sep 4, 2025 | 83.00 | 85.10 | 82.60 | 83.00 | 83.00 | - | 816,215 |
| Sep 3, 2025 | 86.10 | 86.10 | 81.95 | 83.00 | 83.00 | -0.90% | 1,025,552 |
| Sep 2, 2025 | 87.05 | 88.70 | 78.65 | 83.75 | 83.75 | -3.74% | 1,608,073 |
| Sep 1, 2025 | 88.95 | 89.60 | 87.00 | 87.00 | 87.00 | -2.19% | 1,204,480 |
| Aug 29, 2025 | 87.00 | 88.95 | 85.90 | 88.95 | 88.95 | 2.24% | 1,522,601 |
| Aug 28, 2025 | 85.30 | 87.00 | 84.85 | 87.00 | 87.00 | 2.11% | 1,171,074 |
| Aug 27, 2025 | 84.55 | 85.25 | 83.50 | 85.20 | 85.20 | 1.13% | 664,677 |
| Aug 26, 2025 | 85.25 | 85.30 | 83.80 | 84.25 | 84.25 | -1.17% | 869,594 |
| Aug 25, 2025 | 85.25 | 85.85 | 84.95 | 85.25 | 85.25 | 0.24% | 828,241 |
| Aug 22, 2025 | 86.00 | 86.00 | 84.25 | 85.05 | 85.05 | 0.29% | 934,461 |
| Aug 21, 2025 | 85.00 | 85.70 | 84.05 | 84.80 | 84.80 | 0.71% | 1,072,651 |
| Aug 20, 2025 | 81.65 | 84.80 | 81.50 | 84.20 | 84.20 | 3.12% | 1,594,420 |
| Aug 19, 2025 | 82.20 | 82.60 | 81.50 | 81.65 | 81.65 | -0.67% | 593,493 |
| Aug 18, 2025 | 82.20 | 82.70 | 81.40 | 82.20 | 82.20 | 0.24% | 1,059,543 |
| Aug 15, 2025 | 82.65 | 83.10 | 81.80 | 82.00 | 82.00 | -0.79% | 675,570 |
| Aug 14, 2025 | 84.85 | 84.90 | 82.50 | 82.65 | 82.65 | -1.20% | 664,983 |
| Aug 13, 2025 | 83.20 | 85.10 | 83.20 | 83.65 | 83.65 | 0.54% | 969,848 |
| Aug 12, 2025 | 83.80 | 84.05 | 83.20 | 83.20 | 83.20 | -0.72% | 647,042 |
| Aug 11, 2025 | 83.70 | 85.65 | 83.65 | 83.80 | 83.80 | 0.18% | 1,541,672 |
| Aug 8, 2025 | 84.50 | 85.30 | 83.20 | 83.65 | 83.65 | -1.01% | 1,080,657 |
| Aug 7, 2025 | 85.30 | 85.35 | 84.50 | 84.50 | 84.50 | 0.12% | 1,096,839 |
| Aug 6, 2025 | 86.55 | 86.85 | 84.25 | 84.40 | 84.40 | -2.48% | 1,323,048 |
| Aug 5, 2025 | 88.20 | 88.20 | 85.80 | 86.55 | 86.55 | -0.46% | 797,706 |
| Aug 4, 2025 | 87.40 | 88.45 | 86.85 | 86.95 | 86.95 | -0.51% | 849,130 |
| Aug 1, 2025 | 89.70 | 90.45 | 87.15 | 87.40 | 87.40 | -1.41% | 1,540,114 |
| Jul 31, 2025 | 86.50 | 89.50 | 86.10 | 88.65 | 88.65 | 3.20% | 1,582,802 |
| Jul 30, 2025 | 84.80 | 86.30 | 84.40 | 85.90 | 85.90 | 1.96% | 1,076,821 |
| Jul 29, 2025 | 85.10 | 85.65 | 83.80 | 84.25 | 84.25 | -0.82% | 627,166 |
| Jul 28, 2025 | 87.50 | 88.10 | 84.90 | 84.95 | 84.95 | -2.91% | 783,350 |
| Jul 25, 2025 | 87.80 | 88.30 | 86.40 | 87.50 | 87.50 | -0.11% | 836,522 |
| Jul 24, 2025 | 86.15 | 87.85 | 85.20 | 87.60 | 87.60 | 2.58% | 876,007 |
| Jul 23, 2025 | 86.60 | 88.00 | 85.40 | 85.40 | 85.40 | -0.93% | 1,000,495 |
| Jul 22, 2025 | 87.00 | 89.35 | 86.20 | 86.20 | 86.20 | 0.23% | 1,216,012 |
| Jul 21, 2025 | 85.60 | 86.25 | 84.50 | 86.00 | 86.00 | 3.06% | 1,604,273 |
| Jul 18, 2025 | 80.15 | 84.00 | 80.15 | 83.45 | 83.45 | 4.25% | 2,307,232 |