Anadolu Hayat Emeklilik A.S. ANHYT
BIST · Türkiye · Finance
₺98.00+0.40 (+0.41%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺97.30 | -0.31% | ₺97.45 | ₺98.95 | ₺96.85 | 259.17K |
| 2026-09-30 | ₺97.60 | -0.41% | ₺98.00 | ₺98.25 | ₺94.45 | 1.70M |
| 2026-09-29 | ₺98.00 | -0.51% | ₺98.50 | ₺99.00 | ₺96.60 | 944.51K |
| 2026-09-28 | ₺98.50 | -1.25% | ₺99.20 | ₺99.60 | ₺96.25 | 1.09M |
| 2026-09-25 | ₺99.75 | -0.75% | ₺100.50 | ₺101.60 | ₺99.30 | 688.89K |
| 2026-09-24 | ₺100.50 | -1.95% | ₺102.70 | ₺102.80 | ₺99.55 | 946.11K |
| 2026-09-23 | ₺102.50 | -0.97% | ₺103.20 | ₺104.70 | ₺101.80 | 707.53K |
| 2026-09-22 | ₺103.50 | +0.19% | ₺103.30 | ₺105.20 | ₺102.30 | 975.98K |
| 2026-09-21 | ₺103.30 | +5.41% | ₺99.20 | ₺103.30 | ₺98.80 | 3.31M |
| 2026-09-18 | ₺98.00 | -9.43% | ₺107.70 | ₺108.70 | ₺98.00 | 3.37M |
| 2026-09-17 | ₺108.20 | +2.17% | ₺102.70 | ₺109.40 | ₺102.70 | 1.08M |
| 2026-09-16 | ₺105.90 | -1.67% | ₺107.70 | ₺107.90 | ₺101.20 | 1.20M |
| 2026-09-15 | ₺107.70 | -0.28% | ₺108.00 | ₺109.00 | ₺105.60 | 761.87K |
| 2026-09-14 | ₺108.00 | -1.01% | ₺108.90 | ₺110.00 | ₺107.30 | 587.41K |
| 2026-09-11 | ₺109.10 | +1.68% | ₺107.30 | ₺109.30 | ₺106.60 | 681.63K |
| 2026-09-10 | ₺107.30 | +0.66% | ₺107.00 | ₺109.80 | ₺106.20 | 926.78K |
| 2026-09-09 | ₺106.60 | +0.38% | ₺106.60 | ₺107.80 | ₺105.30 | 618.47K |
| 2026-09-08 | ₺106.20 | +1.53% | ₺104.20 | ₺107.00 | ₺103.30 | 842.82K |
| 2026-09-07 | ₺104.60 | -0.10% | ₺104.70 | ₺105.20 | ₺102.90 | 991.67K |
| 2026-09-04 | ₺104.70 | +0.67% | ₺104.10 | ₺105.40 | ₺103.60 | 430.70K |
| 2026-09-03 | ₺104.00 | +0.19% | ₺103.80 | ₺104.40 | ₺103.00 | 350.38K |
| 2026-09-02 | ₺103.80 | -0.86% | ₺104.70 | ₺104.70 | ₺102.30 | 678.15K |
| 2026-09-01 | ₺104.70 | +0.58% | ₺104.00 | ₺106.20 | ₺104.00 | 460.00K |
| 2026-08-31 | ₺104.10 | -1.89% | ₺105.90 | ₺108.10 | ₺103.60 | 624.62K |
| 2026-08-28 | ₺106.10 | +0.09% | ₺106.00 | ₺107.80 | ₺105.60 | 640.12K |
| 2026-08-27 | ₺106.00 | +0.19% | ₺106.30 | ₺107.30 | ₺104.90 | 576.10K |
| 2026-08-26 | ₺105.80 | +1.24% | ₺105.10 | ₺107.20 | ₺104.60 | 681.13K |
| 2026-08-25 | ₺104.50 | -0.76% | ₺105.90 | ₺105.90 | ₺103.20 | 575.56K |
| 2026-08-24 | ₺105.30 | 0.00% | ₺106.10 | ₺107.10 | ₺104.20 | 695.56K |
| 2026-08-21 | ₺105.30 | +1.06% | ₺104.30 | ₺105.70 | ₺104.00 | 668.78K |
| 2026-08-20 | ₺104.20 | -0.76% | ₺105.00 | ₺106.20 | ₺103.90 | 790.09K |
| 2026-08-19 | ₺105.00 | +1.35% | ₺104.10 | ₺106.00 | ₺103.50 | 913.79K |
| 2026-08-18 | ₺103.60 | -3.18% | ₺108.90 | ₺108.90 | ₺103.60 | 693.14K |
| 2026-08-17 | ₺107.00 | -0.19% | ₺107.20 | ₺108.20 | ₺106.30 | 495.59K |
| 2026-08-14 | ₺107.20 | -1.74% | ₺109.30 | ₺110.00 | ₺106.30 | 1.08M |
| 2026-08-13 | ₺109.10 | -0.64% | ₺110.00 | ₺112.70 | ₺108.70 | 610.19K |
| 2026-08-12 | ₺109.80 | -2.14% | ₺112.20 | ₺112.20 | ₺109.50 | 1.70M |
| 2026-08-11 | ₺112.20 | -2.52% | ₺116.80 | ₺116.80 | ₺111.70 | 809.63K |
| 2026-08-10 | ₺115.10 | +2.86% | ₺111.40 | ₺116.00 | ₺111.40 | 831.05K |
| 2026-08-07 | ₺111.90 | -3.78% | ₺116.00 | ₺116.30 | ₺111.00 | 1.04M |
| 2026-08-06 | ₺116.30 | -5.06% | ₺122.00 | ₺122.00 | ₺116.20 | 845.05K |
| 2026-08-05 | ₺122.50 | +3.20% | ₺118.60 | ₺122.50 | ₺114.40 | 1.30M |
| 2026-08-04 | ₺118.70 | +3.13% | ₺114.70 | ₺118.70 | ₺112.90 | 1.15M |
| 2026-08-03 | ₺115.10 | +0.09% | ₺117.00 | ₺119.40 | ₺114.90 | 1.62M |
| 2026-07-31 | ₺115.00 | +5.12% | ₺109.40 | ₺115.00 | ₺108.20 | 2.64M |
| 2026-07-30 | ₺109.40 | +0.09% | ₺109.90 | ₺112.80 | ₺108.70 | 1.09M |
| 2026-07-29 | ₺109.30 | +2.05% | ₺107.60 | ₺110.80 | ₺106.10 | 1.71M |
| 2026-07-28 | ₺107.10 | +1.04% | ₺106.00 | ₺110.10 | ₺103.80 | 2.71M |
| 2026-07-27 | ₺106.00 | +0.09% | ₺105.90 | ₺107.20 | ₺103.60 | 2.00M |
| 2026-07-24 | ₺105.90 | +1.83% | ₺103.80 | ₺105.90 | ₺102.60 | 929.45K |
| 2026-07-23 | ₺104.00 | -0.67% | ₺104.70 | ₺105.60 | ₺103.60 | 608.77K |
| 2026-07-22 | ₺104.70 | +2.35% | ₺102.30 | ₺105.60 | ₺101.30 | 1.12M |
| 2026-07-21 | ₺102.30 | -0.49% | ₺102.90 | ₺103.90 | ₺101.50 | 1.01M |
| 2026-07-20 | ₺102.80 | +0.10% | ₺103.80 | ₺103.80 | ₺101.30 | 935.37K |
| 2026-07-17 | ₺102.70 | +0.69% | ₺101.80 | ₺102.90 | ₺101.30 | 1.02M |
| 2026-07-16 | ₺102.00 | +4.35% | ₺97.75 | ₺102.40 | ₺97.75 | 1.03M |
| 2026-07-14 | ₺97.75 | +0.31% | ₺96.95 | ₺97.95 | ₺96.80 | 505.54K |
| 2026-07-13 | ₺97.45 | -1.12% | ₺98.30 | ₺98.30 | ₺97.15 | 507.77K |
| 2026-07-10 | ₺98.55 | +1.03% | ₺97.55 | ₺98.70 | ₺96.70 | 651.97K |
| 2026-07-09 | ₺97.55 | -1.81% | ₺99.40 | ₺100.00 | ₺96.95 | 783.64K |
| 2026-07-08 | ₺99.35 | -2.12% | ₺101.50 | ₺102.10 | ₺99.20 | 940.44K |
| 2026-07-07 | ₺101.50 | 0.00% | ₺101.50 | ₺102.10 | ₺101.20 | 299.22K |
| 2026-07-06 | ₺101.50 | -0.10% | ₺101.70 | ₺103.00 | ₺101.30 | 369.12K |
| 2026-07-03 | ₺101.60 | -0.88% | ₺102.90 | ₺103.00 | ₺101.50 | 372.17K |
| 2026-07-02 | ₺102.50 | +0.10% | ₺103.00 | ₺103.70 | ₺101.80 | 518.45K |
| 2026-07-01 | ₺102.40 | -0.49% | ₺102.90 | ₺103.60 | ₺102.20 | 481.94K |
| 2026-06-30 | ₺102.90 | +0.59% | ₺102.50 | ₺102.90 | ₺100.20 | 797.26K |
| 2026-06-29 | ₺102.30 | -0.29% | ₺103.10 | ₺103.10 | ₺101.40 | 327.81K |
| 2026-06-26 | ₺102.60 | +0.10% | ₺102.50 | ₺103.90 | ₺102.10 | 526.51K |
| 2026-06-25 | ₺102.50 | +0.20% | ₺103.50 | ₺105.20 | ₺102.30 | 675.82K |
| 2026-06-24 | ₺102.30 | 0.00% | ₺102.50 | ₺103.20 | ₺102.00 | 386.63K |
| 2026-06-23 | ₺102.30 | -2.29% | ₺104.40 | ₺104.50 | ₺101.80 | 810.81K |
| 2026-06-22 | ₺104.70 | -2.79% | ₺107.70 | ₺108.10 | ₺104.60 | 545.00K |
| 2026-06-19 | ₺107.70 | +5.59% | ₺101.60 | ₺107.70 | ₺100.90 | 2.24M |
| 2026-06-18 | ₺102.00 | +0.69% | ₺102.00 | ₺102.70 | ₺101.30 | 783.04K |
| 2026-06-17 | ₺101.30 | -1.94% | ₺103.30 | ₺104.00 | ₺101.20 | 748.41K |
| 2026-06-16 | ₺103.30 | -0.48% | ₺103.90 | ₺104.80 | ₺102.90 | 836.37K |
| 2026-06-15 | ₺103.80 | +3.18% | ₺103.70 | ₺104.40 | ₺101.70 | 1.34M |
| 2026-06-12 | ₺100.60 | 0.00% | ₺101.40 | ₺102.00 | ₺99.95 | 1.69M |
| 2026-06-11 | ₺100.60 | -0.79% | ₺101.40 | ₺102.00 | ₺99.65 | 761.72K |
| 2026-06-10 | ₺101.40 | -1.27% | ₺102.70 | ₺103.00 | ₺101.10 | 504.72K |
| 2026-06-09 | ₺102.70 | +0.69% | ₺102.20 | ₺104.00 | ₺101.70 | 590.93K |
| 2026-06-08 | ₺102.00 | +0.20% | ₺101.50 | ₺103.10 | ₺100.60 | 660.96K |
| 2026-06-05 | ₺101.80 | -1.64% | ₺103.20 | ₺103.60 | ₺101.00 | 645.09K |
| 2026-06-04 | ₺103.50 | -0.48% | ₺104.30 | ₺105.00 | ₺101.80 | 909.20K |
| 2026-06-03 | ₺104.00 | -1.23% | ₺105.30 | ₺107.00 | ₺103.50 | 866.62K |
| 2026-06-02 | ₺105.30 | +1.06% | ₺104.20 | ₺106.00 | ₺103.80 | 1.16M |
| 2026-06-01 | ₺104.20 | +2.56% | ₺102.70 | ₺104.80 | ₺102.40 | 1.37M |
| 2026-05-29 | ₺101.60 | 0.00% | ₺101.60 | ₺101.60 | ₺101.60 | 0 |
| 2026-05-28 | ₺101.60 | 0.00% | ₺101.60 | ₺101.60 | ₺101.60 | 0 |