Anadolu Hayat Emeklilik Anonim Sirketi (IST:ANHYT)
Turkey
· Delayed Price · Currency is TRY 110.00
-0.50 (-0.45%)
Apr 29, 2026, 6:09 PM GMT+3
IST:ANHYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 110.50 | 111.50 | 109.50 | 109.80 | - | -0.63% | 583,470 |
| Apr 28, 2026 | 113.00 | 113.30 | 110.20 | 110.50 | 110.50 | -0.54% | 1,311,324 |
| Apr 27, 2026 | 112.10 | 112.40 | 110.10 | 111.10 | 111.10 | -0.89% | 1,117,679 |
| Apr 24, 2026 | 111.90 | 112.80 | 110.10 | 112.10 | 112.10 | 0.18% | 572,658 |
| Apr 22, 2026 | 113.60 | 114.60 | 111.30 | 111.90 | 111.90 | -1.32% | 545,702 |
| Apr 21, 2026 | 114.00 | 115.20 | 112.10 | 113.40 | 113.40 | 0.18% | 632,783 |
| Apr 20, 2026 | 111.10 | 114.60 | 111.10 | 113.20 | 113.20 | -0.53% | 883,672 |
| Apr 17, 2026 | 111.30 | 113.80 | 110.40 | 113.80 | 113.80 | 2.80% | 1,466,561 |
| Apr 16, 2026 | 111.80 | 112.30 | 110.30 | 110.70 | 110.70 | -0.98% | 739,216 |
| Apr 15, 2026 | 111.30 | 112.90 | 110.00 | 111.80 | 111.80 | 0.54% | 773,810 |
| Apr 14, 2026 | 111.90 | 114.00 | 110.70 | 111.20 | 111.20 | -0.36% | 1,117,911 |
| Apr 13, 2026 | 110.60 | 111.90 | 109.40 | 111.60 | 111.60 | -0.36% | 1,203,128 |
| Apr 10, 2026 | 111.20 | 112.90 | 111.20 | 112.00 | 112.00 | 0.90% | 774,419 |
| Apr 9, 2026 | 112.60 | 112.60 | 110.30 | 111.00 | 111.00 | -0.89% | 748,921 |
| Apr 8, 2026 | 111.50 | 114.50 | 111.10 | 112.00 | 112.00 | 2.38% | 1,624,507 |
| Apr 7, 2026 | 110.30 | 110.90 | 107.60 | 109.40 | 109.40 | -0.91% | 506,236 |
| Apr 6, 2026 | 110.10 | 112.00 | 110.10 | 110.40 | 110.40 | -0.09% | 556,548 |
| Apr 3, 2026 | 110.30 | 111.90 | 109.40 | 110.50 | 110.50 | 0.18% | 600,643 |
| Apr 2, 2026 | 110.90 | 111.50 | 108.80 | 110.30 | 110.30 | -1.61% | 592,055 |
| Apr 1, 2026 | 110.70 | 112.10 | 108.40 | 112.10 | 112.10 | 3.32% | 832,530 |
| Mar 31, 2026 | 109.90 | 110.10 | 105.00 | 108.50 | 108.50 | -1.27% | 1,419,467 |
| Mar 30, 2026 | 107.10 | 111.00 | 106.30 | 109.90 | 109.90 | 2.61% | 1,373,201 |
| Mar 27, 2026 | 110.10 | 110.30 | 106.10 | 107.10 | 107.10 | -1.92% | 620,010 |
| Mar 26, 2026 | 110.40 | 113.10 | 108.00 | 109.20 | 109.20 | -10.34% | 1,442,488 |
| Mar 25, 2026 | 122.00 | 122.20 | 118.00 | 121.80 | 113.66 | 2.01% | 2,596,351 |
| Mar 24, 2026 | 122.00 | 124.90 | 118.80 | 119.40 | 111.42 | -2.13% | 1,277,161 |
| Mar 23, 2026 | 124.10 | 124.10 | 117.90 | 122.00 | 113.85 | -1.69% | 1,934,745 |
| Mar 19, 2026 | 118.10 | 125.70 | 116.60 | 124.10 | 115.81 | 5.08% | 2,351,959 |
| Mar 18, 2026 | 120.10 | 123.50 | 117.60 | 118.10 | 110.21 | -1.58% | 1,132,407 |
| Mar 17, 2026 | 116.90 | 120.50 | 116.60 | 120.00 | 111.98 | 2.92% | 910,484 |
| Mar 16, 2026 | 119.80 | 121.00 | 115.90 | 116.60 | 108.81 | -2.51% | 774,836 |
| Mar 13, 2026 | 121.40 | 121.40 | 117.10 | 119.60 | 111.61 | -1.48% | 822,743 |
| Mar 12, 2026 | 118.20 | 122.40 | 117.00 | 121.40 | 113.29 | 2.71% | 1,616,749 |
| Mar 11, 2026 | 114.70 | 118.20 | 114.40 | 118.20 | 110.30 | 3.05% | 1,335,678 |
| Mar 10, 2026 | 111.90 | 114.70 | 110.40 | 114.70 | 107.03 | 5.23% | 963,229 |
| Mar 9, 2026 | 109.50 | 110.70 | 106.40 | 109.00 | 101.72 | -0.64% | 999,256 |
| Mar 6, 2026 | 112.10 | 113.70 | 108.10 | 109.70 | 102.37 | -2.14% | 813,412 |
| Mar 5, 2026 | 111.40 | 114.50 | 111.40 | 112.10 | 104.61 | 1.45% | 616,523 |
| Mar 4, 2026 | 112.00 | 115.20 | 109.50 | 110.50 | 103.12 | 0.64% | 780,934 |
| Mar 3, 2026 | 112.00 | 113.80 | 109.80 | 109.80 | 102.46 | -1.96% | 944,988 |
| Mar 2, 2026 | 108.00 | 114.00 | 106.10 | 112.00 | 104.52 | -0.18% | 2,018,576 |
| Feb 27, 2026 | 115.10 | 115.80 | 111.20 | 112.20 | 104.70 | -2.43% | 686,319 |
| Feb 26, 2026 | 115.20 | 115.90 | 113.90 | 115.00 | 107.31 | -0.17% | 431,742 |
| Feb 25, 2026 | 117.00 | 117.20 | 113.60 | 115.20 | 107.50 | -1.54% | 856,341 |
| Feb 24, 2026 | 114.70 | 117.30 | 113.30 | 117.00 | 109.18 | 2.01% | 781,138 |
| Feb 23, 2026 | 115.50 | 117.60 | 114.60 | 114.70 | 107.03 | -0.26% | 651,933 |
| Feb 20, 2026 | 115.20 | 115.60 | 113.10 | 115.00 | 107.31 | -0.17% | 700,791 |
| Feb 19, 2026 | 120.50 | 121.00 | 114.30 | 115.20 | 107.50 | -4.40% | 1,257,910 |
| Feb 18, 2026 | 121.40 | 123.10 | 119.00 | 120.50 | 112.45 | -0.74% | 1,267,739 |
| Feb 17, 2026 | 124.00 | 124.10 | 121.40 | 121.40 | 113.29 | -2.49% | 685,554 |
| Feb 16, 2026 | 123.40 | 125.70 | 122.10 | 124.50 | 116.18 | 2.13% | 1,921,788 |
| Feb 13, 2026 | 122.00 | 123.30 | 121.60 | 121.90 | 113.75 | -0.08% | 1,210,677 |
| Feb 12, 2026 | 122.00 | 122.10 | 120.40 | 122.00 | 113.85 | - | 2,025,787 |
| Feb 11, 2026 | 120.70 | 122.00 | 118.10 | 122.00 | 113.85 | 0.83% | 1,145,080 |
| Feb 10, 2026 | 117.20 | 122.20 | 116.40 | 121.00 | 112.91 | 3.33% | 1,746,364 |
| Feb 9, 2026 | 116.60 | 118.20 | 115.60 | 117.10 | 109.27 | 1.47% | 703,864 |
| Feb 6, 2026 | 117.20 | 117.60 | 114.20 | 115.40 | 107.69 | -1.54% | 975,900 |
| Feb 5, 2026 | 120.50 | 120.50 | 114.50 | 117.20 | 109.37 | -3.14% | 993,581 |
| Feb 4, 2026 | 121.90 | 122.00 | 119.80 | 121.00 | 112.91 | -0.33% | 805,466 |
| Feb 3, 2026 | 118.90 | 123.00 | 118.10 | 121.40 | 113.29 | 2.10% | 1,090,977 |
| Feb 2, 2026 | 120.20 | 120.70 | 116.30 | 118.90 | 110.95 | -3.96% | 2,034,306 |
| Jan 30, 2026 | 117.00 | 123.80 | 115.20 | 123.80 | 115.53 | 6.17% | 2,409,426 |
| Jan 29, 2026 | 117.90 | 118.80 | 115.90 | 116.60 | 108.81 | 0.95% | 2,704,870 |
| Jan 28, 2026 | 116.50 | 118.30 | 114.50 | 115.50 | 107.78 | -0.86% | 2,397,903 |
| Jan 27, 2026 | 116.50 | 117.50 | 115.20 | 116.50 | 108.71 | 0.26% | 1,671,406 |
| Jan 26, 2026 | 118.10 | 119.50 | 115.30 | 116.20 | 108.43 | -1.78% | 2,129,110 |
| Jan 23, 2026 | 111.00 | 118.30 | 108.90 | 118.30 | 110.39 | 9.03% | 3,947,401 |
| Jan 22, 2026 | 108.20 | 109.40 | 106.80 | 108.50 | 101.25 | 0.28% | 1,103,002 |
| Jan 21, 2026 | 105.80 | 108.50 | 104.50 | 108.20 | 100.97 | 2.75% | 1,383,924 |
| Jan 20, 2026 | 107.00 | 107.30 | 104.60 | 105.30 | 98.26 | -1.59% | 924,273 |
| Jan 19, 2026 | 103.70 | 107.40 | 103.70 | 107.00 | 99.85 | 3.18% | 1,720,518 |
| Jan 16, 2026 | 102.40 | 106.90 | 102.20 | 103.70 | 96.77 | 2.07% | 1,957,166 |
| Jan 15, 2026 | 97.00 | 102.00 | 97.00 | 101.60 | 94.81 | 4.85% | 3,380,148 |
| Jan 14, 2026 | 97.65 | 98.20 | 96.50 | 96.90 | 90.42 | -0.72% | 1,231,523 |
| Jan 13, 2026 | 97.65 | 98.10 | 96.60 | 97.60 | 91.08 | 0.05% | 1,260,295 |
| Jan 12, 2026 | 99.90 | 100.10 | 97.40 | 97.55 | 91.03 | -2.11% | 2,030,766 |
| Jan 9, 2026 | 101.30 | 103.50 | 97.90 | 99.65 | 92.99 | -1.63% | 1,867,578 |
| Jan 8, 2026 | 101.30 | 102.10 | 99.80 | 101.30 | 94.53 | - | 1,185,372 |
| Jan 7, 2026 | 99.40 | 101.80 | 95.60 | 101.30 | 94.53 | 1.45% | 4,806,488 |
| Jan 6, 2026 | 96.00 | 100.30 | 95.95 | 99.85 | 93.18 | 4.12% | 1,779,003 |
| Jan 5, 2026 | 97.30 | 97.50 | 95.00 | 95.90 | 89.49 | -1.34% | 1,730,854 |
| Jan 2, 2026 | 98.60 | 100.70 | 96.40 | 97.20 | 90.70 | -1.07% | 1,880,462 |
| Dec 31, 2025 | 98.00 | 99.80 | 97.50 | 98.25 | 91.68 | 0.26% | 1,733,202 |
| Dec 30, 2025 | 104.00 | 104.00 | 94.50 | 98.00 | 91.45 | -6.67% | 7,200,569 |
| Dec 29, 2025 | 109.00 | 110.80 | 104.40 | 105.00 | 97.98 | -3.67% | 2,833,693 |
| Dec 26, 2025 | 109.40 | 112.30 | 108.90 | 109.00 | 101.72 | -0.09% | 966,633 |
| Dec 25, 2025 | 107.50 | 109.90 | 107.50 | 109.10 | 101.81 | 3.41% | 1,246,951 |
| Dec 24, 2025 | 104.70 | 105.90 | 103.30 | 105.50 | 98.45 | 0.76% | 1,053,431 |
| Dec 23, 2025 | 105.30 | 106.20 | 103.70 | 104.70 | 97.70 | -0.85% | 752,295 |
| Dec 22, 2025 | 106.30 | 106.40 | 103.80 | 105.60 | 98.54 | -0.85% | 957,102 |
| Dec 19, 2025 | 104.60 | 106.50 | 103.10 | 106.50 | 99.38 | 2.11% | 483,239 |
| Dec 18, 2025 | 103.30 | 105.80 | 103.00 | 104.30 | 97.33 | 0.97% | 665,220 |
| Dec 17, 2025 | 101.10 | 103.70 | 100.30 | 103.30 | 96.40 | 2.18% | 754,714 |
| Dec 16, 2025 | 101.50 | 101.90 | 99.30 | 101.10 | 94.34 | -0.49% | 868,686 |
| Dec 15, 2025 | 102.80 | 103.70 | 101.60 | 101.60 | 94.81 | -1.55% | 565,937 |
| Dec 12, 2025 | 100.50 | 103.20 | 100.30 | 103.20 | 96.30 | 2.69% | 656,101 |
| Dec 11, 2025 | 101.00 | 101.30 | 99.80 | 100.50 | 93.78 | -0.50% | 476,329 |
| Dec 10, 2025 | 103.10 | 103.20 | 99.15 | 101.00 | 94.25 | -1.17% | 716,058 |
| Dec 9, 2025 | 99.50 | 102.40 | 98.95 | 102.20 | 95.37 | 3.08% | 601,031 |
| Dec 8, 2025 | 97.30 | 99.85 | 97.00 | 99.15 | 92.52 | 2.22% | 960,055 |