Anadolu Hayat Emeklilik A.S.(TR:ANHYT)
₺95.00-1.00 (-1.04%)
TR:ANHYT
Anadolu Hayat Emeklilik A.S. historical prices
₺95.00
At close:-1.00 (-1.04%)
Anadolu Hayat Emeklilik A.S. (ANHYT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 96.00 | 96.10 | 94.95 | 95.00 | 95.00 | -1.04% | 299,291 | 0.35 |
| Nov 12, 2026 | 93.65 | 96.00 | 93.65 | 96.00 | 96.00 | +2.56% | 630,622 | 0.73 |
| Nov 11, 2026 | 94.95 | 95.95 | 93.50 | 93.60 | 93.60 | -1.42% | 500,568 | 0.57 |
| Nov 10, 2026 | 97.15 | 97.15 | 94.95 | 94.95 | 94.95 | +0.64% | 452,056 | 0.52 |
| Nov 09, 2026 | 94.45 | 98.40 | 94.00 | 96.10 | 96.10 | +1.85% | 359,485 | 0.40 |
| Nov 06, 2026 | 93.10 | 94.80 | 92.00 | 94.35 | 94.35 | +0.69% | 480,330 | 0.53 |
| Nov 05, 2026 | 94.05 | 95.55 | 93.30 | 93.70 | 93.70 | -0.37% | 539,110 | 0.59 |
| Nov 04, 2026 | 89.25 | 94.70 | 89.25 | 94.05 | 94.05 | +6.57% | 1,201,488 | 1.33 |
| Nov 03, 2026 | 89.00 | 89.80 | 88.10 | 88.25 | 88.25 | -1.23% | 822,703 | 0.91 |
| Nov 02, 2026 | 87.95 | 90.10 | 86.75 | 89.35 | 89.35 | +1.59% | 929,506 | 1.02 |
| Oct 30, 2026 | 88.10 | 88.80 | 87.50 | 87.95 | 87.95 | -0.51% | 736,174 | 0.80 |
| Oct 29, 2026 | 88.40 | 88.40 | 87.15 | 88.40 | 88.40 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 88.30 | 88.40 | 87.15 | 88.40 | 88.40 | +0.06% | 334,872 | 0.34 |
| Oct 27, 2026 | 92.45 | 92.45 | 88.25 | 88.35 | 88.35 | -4.28% | 1,724,274 | 1.78 |
| Oct 26, 2026 | 93.30 | 93.75 | 89.10 | 92.30 | 92.30 | -0.97% | 1,306,612 | 1.34 |
| Oct 23, 2026 | 91.00 | 93.60 | 88.35 | 93.20 | 93.20 | +2.42% | 1,629,661 | 1.64 |
| Oct 22, 2026 | 95.40 | 96.05 | 91.00 | 91.00 | 91.00 | -4.36% | 1,085,939 | 1.08 |
| Oct 21, 2026 | 98.80 | 98.85 | 95.00 | 95.15 | 95.15 | -3.74% | 1,076,016 | 1.07 |
| Oct 20, 2026 | 99.65 | 100.70 | 98.55 | 98.85 | 98.85 | -0.85% | 1,399,502 | 1.41 |
| Oct 19, 2026 | 102.10 | 102.20 | 99.45 | 99.70 | 99.70 | -1.29% | 643,561 | 0.64 |
| Oct 16, 2026 | 104.30 | 104.30 | 99.70 | 101.00 | 101.00 | -2.79% | 833,100 | 0.83 |
| Oct 15, 2026 | 103.70 | 105.50 | 98.70 | 103.90 | 103.90 | +0.10% | 599,724 | 0.59 |
| Oct 14, 2026 | 101.90 | 106.50 | 101.60 | 103.80 | 103.80 | +1.86% | 1,134,223 | 1.13 |
| Oct 13, 2026 | 102.50 | 104.00 | 100.00 | 101.90 | 101.90 | -0.59% | 513,358 | 0.51 |
| Oct 12, 2026 | 104.30 | 105.20 | 101.50 | 102.50 | 102.50 | -0.97% | 677,707 | 0.67 |
| Oct 09, 2026 | 100.70 | 103.90 | 100.70 | 103.50 | 103.50 | +2.58% | 781,500 | 0.78 |
| Oct 08, 2026 | 100.20 | 101.90 | 99.10 | 100.90 | 100.90 | +0.70% | 601,578 | 0.60 |
| Oct 07, 2026 | 100.00 | 100.50 | 99.00 | 100.20 | 100.20 | +0.20% | 684,784 | 0.69 |
| Oct 06, 2026 | 101.80 | 102.10 | 99.75 | 100.00 | 100.00 | -1.77% | 529,787 | 0.53 |
| Oct 05, 2026 | 99.85 | 103.30 | 99.85 | 101.80 | 101.80 | +1.95% | 915,478 | 0.91 |
| Oct 02, 2026 | 98.00 | 100.50 | 97.85 | 99.85 | 99.85 | +1.37% | 476,141 | 0.48 |
| Oct 01, 2026 | 97.45 | 99.10 | 96.85 | 98.50 | 98.50 | +0.92% | 808,437 | 0.81 |
| Sep 30, 2026 | 98.00 | 98.25 | 94.45 | 97.60 | 97.60 | -0.41% | 1,703,056 | 1.75 |
| Sep 29, 2026 | 98.50 | 99.00 | 96.60 | 98.00 | 98.00 | -0.51% | 944,509 | 0.98 |
| Sep 28, 2026 | 99.20 | 99.60 | 96.25 | 98.50 | 98.50 | -1.25% | 1,090,286 | 1.14 |
| Sep 25, 2026 | 100.50 | 101.60 | 99.30 | 99.75 | 99.75 | -0.75% | 688,885 | 0.72 |
| Sep 24, 2026 | 102.70 | 102.80 | 99.55 | 100.50 | 100.50 | -1.95% | 946,109 | 1.00 |
| Sep 23, 2026 | 103.20 | 104.70 | 101.80 | 102.50 | 102.50 | -0.97% | 707,526 | 0.75 |
| Sep 22, 2026 | 103.30 | 105.20 | 102.30 | 103.50 | 103.50 | +0.19% | 975,976 | 1.04 |
| Sep 21, 2026 | 99.20 | 103.30 | 98.80 | 103.30 | 103.30 | +5.41% | 3,314,563 | 3.71 |
| Sep 18, 2026 | 107.70 | 108.70 | 98.00 | 98.00 | 98.00 | -9.43% | 3,368,403 | 3.95 |
| Sep 17, 2026 | 102.70 | 109.40 | 102.70 | 108.20 | 108.20 | +2.17% | 1,079,261 | 1.28 |
| Sep 16, 2026 | 107.70 | 107.90 | 101.20 | 105.90 | 105.90 | -1.67% | 1,203,039 | 1.40 |
| Sep 15, 2026 | 108.00 | 109.00 | 105.60 | 107.70 | 107.70 | -0.28% | 761,873 | 0.89 |
| Sep 14, 2026 | 108.90 | 110.00 | 107.30 | 108.00 | 108.00 | -1.01% | 587,409 | 0.68 |
| Sep 11, 2026 | 107.30 | 109.30 | 106.60 | 109.10 | 109.10 | +1.68% | 681,631 | 0.79 |
| Sep 10, 2026 | 107.00 | 109.80 | 106.20 | 107.30 | 107.30 | +0.66% | 926,778 | 1.06 |
| Sep 09, 2026 | 106.60 | 107.80 | 105.30 | 106.60 | 106.60 | +0.38% | 618,474 | 0.70 |
| Sep 08, 2026 | 104.20 | 107.00 | 103.30 | 106.20 | 106.20 | +1.53% | 842,822 | 0.95 |
| Sep 07, 2026 | 104.70 | 105.20 | 102.90 | 104.60 | 104.60 | -0.10% | 991,665 | 1.13 |
