Anadolu Hayat Emeklilik Anonim Sirketi (IST:ANHYT)
Turkey
· Delayed Price · Currency is TRY 112.50
+3.50 (3.21%)
Mar 10, 2026, 11:25 AM GMT+3
IST:ANHYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 109.50 | 110.70 | 106.40 | 106.60 | - | -2.83% | 399,450 |
| Mar 6, 2026 | 112.10 | 113.70 | 108.10 | 109.70 | 109.70 | -2.14% | 813,412 |
| Mar 5, 2026 | 111.40 | 114.50 | 111.40 | 112.10 | 112.10 | 1.45% | 616,523 |
| Mar 4, 2026 | 112.00 | 115.20 | 109.50 | 110.50 | 110.50 | 0.64% | 780,934 |
| Mar 3, 2026 | 112.00 | 113.80 | 109.80 | 109.80 | 109.80 | -1.96% | 944,988 |
| Mar 2, 2026 | 108.00 | 114.00 | 106.10 | 112.00 | 112.00 | -0.18% | 2,018,576 |
| Feb 27, 2026 | 115.10 | 115.80 | 111.20 | 112.20 | 112.20 | -2.43% | 686,319 |
| Feb 26, 2026 | 115.20 | 115.90 | 113.90 | 115.00 | 115.00 | -0.17% | 431,742 |
| Feb 25, 2026 | 117.00 | 117.20 | 113.60 | 115.20 | 115.20 | -1.54% | 856,341 |
| Feb 24, 2026 | 114.70 | 117.30 | 113.30 | 117.00 | 117.00 | 2.01% | 781,138 |
| Feb 23, 2026 | 115.50 | 117.60 | 114.60 | 114.70 | 114.70 | -0.26% | 651,933 |
| Feb 20, 2026 | 115.20 | 115.60 | 113.10 | 115.00 | 115.00 | -0.17% | 700,791 |
| Feb 19, 2026 | 120.50 | 121.00 | 114.30 | 115.20 | 115.20 | -4.40% | 1,257,910 |
| Feb 18, 2026 | 121.40 | 123.10 | 119.00 | 120.50 | 120.50 | -0.74% | 1,267,739 |
| Feb 17, 2026 | 124.00 | 124.10 | 121.40 | 121.40 | 121.40 | -2.49% | 685,554 |
| Feb 16, 2026 | 123.40 | 125.70 | 122.10 | 124.50 | 124.50 | 2.13% | 1,921,788 |
| Feb 13, 2026 | 122.00 | 123.30 | 121.60 | 121.90 | 121.90 | -0.08% | 1,210,677 |
| Feb 12, 2026 | 122.00 | 122.10 | 120.40 | 122.00 | 122.00 | - | 2,025,787 |
| Feb 11, 2026 | 120.70 | 122.00 | 118.10 | 122.00 | 122.00 | 0.83% | 1,145,080 |
| Feb 10, 2026 | 117.20 | 122.20 | 116.40 | 121.00 | 121.00 | 3.33% | 1,746,364 |
| Feb 9, 2026 | 116.60 | 118.20 | 115.60 | 117.10 | 117.10 | 1.47% | 703,864 |
| Feb 6, 2026 | 117.20 | 117.60 | 114.20 | 115.40 | 115.40 | -1.54% | 975,900 |
| Feb 5, 2026 | 120.50 | 120.50 | 114.50 | 117.20 | 117.20 | -3.14% | 993,581 |
| Feb 4, 2026 | 121.90 | 122.00 | 119.80 | 121.00 | 121.00 | -0.33% | 805,466 |
| Feb 3, 2026 | 118.90 | 123.00 | 118.10 | 121.40 | 121.40 | 2.10% | 1,090,977 |
| Feb 2, 2026 | 120.20 | 120.70 | 116.30 | 118.90 | 118.90 | -3.96% | 2,034,306 |
| Jan 30, 2026 | 117.00 | 123.80 | 115.20 | 123.80 | 123.80 | 6.17% | 2,409,426 |
| Jan 29, 2026 | 117.90 | 118.80 | 115.90 | 116.60 | 116.60 | 0.95% | 2,704,870 |
| Jan 28, 2026 | 116.50 | 118.30 | 114.50 | 115.50 | 115.50 | -0.86% | 2,397,903 |
| Jan 27, 2026 | 116.50 | 117.50 | 115.20 | 116.50 | 116.50 | 0.26% | 1,671,406 |
| Jan 26, 2026 | 118.10 | 119.50 | 115.30 | 116.20 | 116.20 | -1.78% | 2,129,110 |
| Jan 23, 2026 | 111.00 | 118.30 | 108.90 | 118.30 | 118.30 | 9.03% | 3,947,401 |
| Jan 22, 2026 | 108.20 | 109.40 | 106.80 | 108.50 | 108.50 | 0.28% | 1,103,002 |
| Jan 21, 2026 | 105.80 | 108.50 | 104.50 | 108.20 | 108.20 | 2.75% | 1,383,924 |
| Jan 20, 2026 | 107.00 | 107.30 | 104.60 | 105.30 | 105.30 | -1.59% | 924,273 |
| Jan 19, 2026 | 103.70 | 107.40 | 103.70 | 107.00 | 107.00 | 3.18% | 1,720,518 |
| Jan 16, 2026 | 102.40 | 106.90 | 102.20 | 103.70 | 103.70 | 2.07% | 1,957,166 |
| Jan 15, 2026 | 97.00 | 102.00 | 97.00 | 101.60 | 101.60 | 4.85% | 3,380,148 |
| Jan 14, 2026 | 97.65 | 98.20 | 96.50 | 96.90 | 96.90 | -0.72% | 1,231,523 |
| Jan 13, 2026 | 97.65 | 98.10 | 96.60 | 97.60 | 97.60 | 0.05% | 1,260,295 |
| Jan 12, 2026 | 99.90 | 100.10 | 97.40 | 97.55 | 97.55 | -2.11% | 2,030,766 |
| Jan 9, 2026 | 101.30 | 103.50 | 97.90 | 99.65 | 99.65 | -1.63% | 1,867,578 |
| Jan 8, 2026 | 101.30 | 102.10 | 99.80 | 101.30 | 101.30 | - | 1,185,372 |
| Jan 7, 2026 | 99.40 | 101.80 | 95.60 | 101.30 | 101.30 | 1.45% | 4,806,488 |
| Jan 6, 2026 | 96.00 | 100.30 | 95.95 | 99.85 | 99.85 | 4.12% | 1,779,003 |
| Jan 5, 2026 | 97.30 | 97.50 | 95.00 | 95.90 | 95.90 | -1.34% | 1,730,854 |
| Jan 2, 2026 | 98.60 | 100.70 | 96.40 | 97.20 | 97.20 | -1.07% | 1,880,462 |
| Dec 31, 2025 | 98.00 | 99.80 | 97.50 | 98.25 | 98.25 | 0.26% | 1,733,202 |
| Dec 30, 2025 | 104.00 | 104.00 | 94.50 | 98.00 | 98.00 | -6.67% | 7,200,569 |
| Dec 29, 2025 | 109.00 | 110.80 | 104.40 | 105.00 | 105.00 | -3.67% | 2,833,693 |
| Dec 26, 2025 | 109.40 | 112.30 | 108.90 | 109.00 | 109.00 | -0.09% | 966,633 |
| Dec 25, 2025 | 107.50 | 109.90 | 107.50 | 109.10 | 109.10 | 3.41% | 1,246,951 |
| Dec 24, 2025 | 104.70 | 105.90 | 103.30 | 105.50 | 105.50 | 0.76% | 1,053,431 |
| Dec 23, 2025 | 105.30 | 106.20 | 103.70 | 104.70 | 104.70 | -0.85% | 752,295 |
| Dec 22, 2025 | 106.30 | 106.40 | 103.80 | 105.60 | 105.60 | -0.85% | 957,102 |
| Dec 19, 2025 | 104.60 | 106.50 | 103.10 | 106.50 | 106.50 | 2.11% | 483,239 |
| Dec 18, 2025 | 103.30 | 105.80 | 103.00 | 104.30 | 104.30 | 0.97% | 665,220 |
| Dec 17, 2025 | 101.10 | 103.70 | 100.30 | 103.30 | 103.30 | 2.18% | 754,714 |
| Dec 16, 2025 | 101.50 | 101.90 | 99.30 | 101.10 | 101.10 | -0.49% | 868,686 |
| Dec 15, 2025 | 102.80 | 103.70 | 101.60 | 101.60 | 101.60 | -1.55% | 565,937 |
| Dec 12, 2025 | 100.50 | 103.20 | 100.30 | 103.20 | 103.20 | 2.69% | 656,101 |
| Dec 11, 2025 | 101.00 | 101.30 | 99.80 | 100.50 | 100.50 | -0.50% | 476,329 |
| Dec 10, 2025 | 103.10 | 103.20 | 99.15 | 101.00 | 101.00 | -1.17% | 716,058 |
| Dec 9, 2025 | 99.50 | 102.40 | 98.95 | 102.20 | 102.20 | 3.08% | 601,031 |
| Dec 8, 2025 | 97.30 | 99.85 | 97.00 | 99.15 | 99.15 | 2.22% | 960,055 |
| 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 |