Istanbul - Delayed Quote
TRY
Anadolu Hayat Emeklilik Anonim Sirketi (ANHYT.IS)
87.95
-0.45
(-0.51%)
At close: October 30 at 6:09:38 PM GMT+3
Currency in TRY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
88.10
88.80
87.50
87.95
87.95
736,174
Oct 28, 2026
88.30
88.40
87.15
88.40
88.40
334,872
Oct 27, 2026
92.45
92.45
88.25
88.35
88.35
1,724,274
Oct 26, 2026
93.30
93.75
89.10
92.30
92.30
1,306,612
Oct 23, 2026
91.00
93.60
88.35
93.20
93.20
1,629,661
Oct 22, 2026
95.40
96.05
91.00
91.00
91.00
1,085,939
Oct 21, 2026
98.80
98.85
95.00
95.15
95.15
1,076,016
Oct 20, 2026
99.65
100.70
98.55
98.85
98.85
1,399,502
Oct 19, 2026
102.10
102.20
99.45
99.70
99.70
643,561
Oct 16, 2026
104.30
104.30
99.70
101.00
101.00
833,100
Oct 15, 2026
103.70
105.50
98.70
103.90
103.90
599,724
Oct 14, 2026
101.90
106.50
101.60
103.80
103.80
1,134,223
Oct 13, 2026
102.50
104.00
100.00
101.90
101.90
513,358
Oct 12, 2026
104.30
105.20
101.50
102.50
102.50
677,707
Oct 9, 2026
100.70
103.90
100.70
103.50
103.50
781,500
Oct 8, 2026
100.20
101.90
99.10
100.90
100.90
601,578
Oct 7, 2026
100.00
100.50
99.00
100.20
100.20
684,784
Oct 6, 2026
101.80
102.10
99.75
100.00
100.00
529,787
Oct 5, 2026
99.85
103.30
99.85
101.80
101.80
915,478
Oct 2, 2026
98.00
100.50
97.85
99.85
99.85
476,141
Oct 1, 2026
97.45
99.10
96.85
98.50
98.50
808,437
Sep 30, 2026
98.00
98.25
94.45
97.60
97.60
1,703,056
Sep 29, 2026
98.50
99.00
96.60
98.00
98.00
944,509
Sep 28, 2026
99.20
99.60
96.25
98.50
98.50
1,090,286
Sep 25, 2026
100.50
101.60
99.30
99.75
99.75
688,885
Sep 24, 2026
102.70
102.80
99.55
100.50
100.50
946,109
Sep 23, 2026
103.20
104.70
101.80
102.50
102.50
707,526
Sep 22, 2026
103.30
105.20
102.30
103.50
103.50
975,976
Sep 21, 2026
99.20
103.30
98.80
103.30
103.30
3,314,563
Sep 18, 2026
107.70
108.70
98.00
98.00
98.00
3,368,403
Sep 17, 2026
102.70
109.40
102.70
108.20
108.20
1,079,261
Sep 16, 2026
107.70
107.90
101.20
105.90
105.90
1,203,039
Sep 15, 2026
108.00
109.00
105.60
107.70
107.70
761,873
Sep 14, 2026
108.90
110.00
107.30
108.00
108.00
587,409
Sep 11, 2026
107.30
109.30
106.60
109.10
109.10
681,631
Sep 10, 2026
107.00
109.80
106.20
107.30
107.30
926,778
Sep 9, 2026
106.60
107.80
105.30
106.60
106.60
618,474
Sep 8, 2026
104.20
107.00
103.30
106.20
106.20
842,822
Sep 7, 2026
104.70
105.20
102.90
104.60
104.60
991,665
Sep 4, 2026
104.10
105.40
103.60
104.70
104.70
430,699
Sep 3, 2026
103.80
104.40
103.00
104.00
104.00
350,379
Sep 2, 2026
104.70
104.70
102.30
103.80
103.80
678,154
Sep 1, 2026
104.00
106.20
104.00
104.70
104.70
459,999
Aug 31, 2026
105.90
108.10
103.60
104.10
104.10
624,620
Aug 28, 2026
106.00
107.80
105.60
106.10
106.10
640,124
Aug 27, 2026
106.30
107.30
104.90
106.00
106.00
576,096
Aug 26, 2026
105.10
107.20
104.60
105.80
105.80
681,130
Aug 25, 2026
105.90
105.90
103.20
104.50
104.50
575,558
Aug 24, 2026
106.10
107.10
104.20
105.30
105.30
695,563
Aug 21, 2026
104.30
105.70
104.00
105.30
105.30
668,776
Aug 20, 2026
105.00
106.20
103.90
104.20
104.20
790,088
Aug 19, 2026
104.10
106.00
103.50
105.00
105.00
913,791
Aug 18, 2026
108.90
108.90
103.60
103.60
103.60
693,142
Aug 17, 2026
107.20
108.20
106.30
107.00
107.00
495,588
Aug 14, 2026
109.30
110.00
106.30
107.20
107.20
1,077,262
Aug 13, 2026
110.00
112.70
108.70
109.10
109.10
610,194
Aug 12, 2026
112.20
112.20
109.50
109.80
109.80
1,701,384
Aug 11, 2026
116.80
116.80
111.70
112.20
112.20
809,629
Aug 10, 2026
111.40
116.00
111.40
115.10
115.10
831,052
Aug 7, 2026
116.00
116.30
111.00
111.90
111.90
1,038,485
Aug 6, 2026
122.00
122.00
116.20
116.30
116.30
845,047
Aug 5, 2026
118.60
122.50
114.40
122.50
122.50
1,302,371
Aug 4, 2026
114.70
118.70
112.90
118.70
118.70
1,154,418
Aug 3, 2026
117.00
119.40
114.90
115.10
115.10
1,616,922
Jul 31, 2026
109.40
115.00
108.20
115.00
115.00
2,636,885
Jul 30, 2026
109.90
112.80
108.70
109.40
109.40
1,088,991
Jul 29, 2026
107.60
110.80
106.10
109.30
109.30
1,705,329
Jul 28, 2026
106.00
110.10
103.80
107.10
107.10
2,708,541
Jul 27, 2026
105.90
107.20
103.60
106.00
106.00
1,998,364
Jul 24, 2026
103.80
105.90
102.60
105.90
105.90
929,451
Jul 23, 2026
104.70
105.60
103.60
104.00
104.00
608,771
Jul 22, 2026
102.30
105.60
101.30
104.70
104.70
1,122,923
Jul 21, 2026
102.90
103.90
101.50
102.30
102.30
1,006,137
Jul 20, 2026
103.80
103.80
101.30
102.80
102.80
935,367
Jul 17, 2026
101.80
102.90
101.30
102.70
102.70
1,017,714
Jul 16, 2026
97.75
102.40
97.75
102.00
102.00
1,029,401
Jul 14, 2026
96.95
97.95
96.80
97.75
97.75
505,537
Jul 13, 2026
98.30
98.30
97.15
97.45
97.45
507,774
Jul 10, 2026
97.55
98.70
96.70
98.55
98.55
651,968
Jul 9, 2026
99.40
100.00
96.95
97.55
97.55
783,636
Jul 8, 2026
101.50
102.10
99.20
99.35
99.35
940,435
Jul 7, 2026
101.50
102.10
101.20
101.50
101.50
299,216
Jul 6, 2026
101.70
103.00
101.30
101.50
101.50
369,119
Jul 3, 2026
102.90
103.00
101.50
101.60
101.60
372,170
Jul 2, 2026
103.00
103.70
101.80
102.50
102.50
518,450
Jul 1, 2026
102.90
103.60
102.20
102.40
102.40
481,937
Jun 30, 2026
102.50
102.90
100.20
102.90
102.90
797,262
Jun 29, 2026
103.10
103.10
101.40
102.30
102.30
327,814
Jun 26, 2026
102.50
103.90
102.10
102.60
102.60
526,505
Jun 25, 2026
103.50
105.20
102.30
102.50
102.50
675,823
Jun 24, 2026
102.50
103.20
102.00
102.30
102.30
386,633
Jun 23, 2026
104.40
104.50
101.80
102.30
102.30
810,813
Jun 22, 2026
107.70
108.10
104.60
104.70
104.70
544,995
Jun 19, 2026
101.60
107.70
100.90
107.70
107.70
2,236,750
Jun 18, 2026
102.00
102.70
101.30
102.00
102.00
783,036
Jun 17, 2026
103.30
104.00
101.20
101.30
101.30
748,412
Jun 16, 2026
103.90
104.80
102.90
103.30
103.30
836,370
Jun 15, 2026
103.70
104.40
101.70
103.80
103.80
1,336,806
Jun 12, 2026
101.40
102.00
99.95
100.60
100.60
1,694,528
Jun 11, 2026
101.40
102.00
99.65
100.60
100.60
761,723
Jun 10, 2026
102.70
103.00
101.10
101.40
101.40
504,721
Jun 9, 2026
102.20
104.00
101.70
102.70
102.70
590,927
Jun 8, 2026
101.50
103.10
100.60
102.00
102.00
660,963
Jun 5, 2026
103.20
103.60
101.00
101.80
101.80
645,088
Jun 4, 2026
104.30
105.00
101.80
103.50
103.50
909,195
Jun 3, 2026
105.30
107.00
103.50
104.00
104.00
866,622
Jun 2, 2026
104.20
106.00
103.80
105.30
105.30
1,156,958
Jun 1, 2026
102.70
104.80
102.40
104.20
104.20
1,370,447
May 26, 2026
106.00
106.00
101.60
101.60
101.60
1,443,170
May 25, 2026
107.00
107.10
104.90
105.50
105.50
525,792
May 22, 2026
99.10
107.00
98.90
107.00
107.00
1,870,251
May 21, 2026
105.60
105.60
100.00
100.00
100.00
1,666,983
May 20, 2026
104.90
106.20
102.60
105.60
105.60
1,396,530
May 18, 2026
110.40
110.50
104.50
105.00
105.00
2,155,179
May 15, 2026
111.90
112.50
110.30
110.40
110.40
526,268
May 14, 2026
113.30
113.80
111.20
111.40
111.40
699,589
May 13, 2026
112.80
114.00
108.50
111.40
111.40
904,079
May 12, 2026
119.30
119.90
112.80
112.80
112.80
1,229,796
May 11, 2026
116.30
120.20
115.40
119.30
119.30
1,403,834
May 8, 2026
115.30
116.30
112.90
116.30
116.30
984,683
May 7, 2026
114.00
115.90
113.70
115.30
115.30
936,210
May 6, 2026
113.00
114.70
112.70
114.00
114.00
1,387,790
May 5, 2026
110.40
112.90
110.10
112.90
112.90
1,066,776
May 4, 2026
110.90
111.20
108.70
110.30
110.30
980,321
Apr 30, 2026
110.10
111.60
109.40
110.90
110.90
846,903
Apr 29, 2026
110.50
111.50
109.20
110.00
110.00
679,988
Apr 28, 2026
113.00
113.30
110.20
110.50
110.50
1,311,324
Apr 27, 2026
112.10
112.40
110.10
111.10
111.10
1,117,679
Apr 24, 2026
111.90
112.80
110.10
112.10
112.10
572,658
Apr 22, 2026
113.60
114.60
111.30
111.90
111.90
545,702
Apr 21, 2026
114.00
115.20
112.10
113.40
113.40
632,783
Apr 20, 2026
111.10
114.60
111.10
113.20
113.20
883,672
Apr 17, 2026
111.30
113.80
110.40
113.80
113.80
1,466,561
Apr 16, 2026
111.80
112.30
110.30
110.70
110.70
739,216
Apr 15, 2026
111.30
112.90
110.00
111.80
111.80
773,810
Apr 14, 2026
111.90
114.00
110.70
111.20
111.20
1,117,911
Apr 13, 2026
110.60
111.90
109.40
111.60
111.60
1,203,128
Apr 10, 2026
111.20
112.90
111.20
112.00
112.00
774,419
Apr 9, 2026
112.60
112.60
110.30
111.00
111.00
748,921
Apr 8, 2026
111.50
114.50
111.10
112.00
112.00
1,624,507
Apr 7, 2026
110.30
110.90
107.60
109.40
109.40
506,236
Apr 6, 2026
110.10
112.00
110.10
110.40
110.40
556,548
Apr 3, 2026
110.30
111.90
109.40
110.50
110.50
600,643
Apr 2, 2026
110.90
111.50
108.80
110.30
110.30
592,055
Apr 1, 2026
110.70
112.10
108.40
112.10
112.10
832,530
Mar 31, 2026
109.90
110.10
105.00
108.50
108.50
1,419,467
Mar 30, 2026
107.10
111.00
106.30
109.90
109.90
1,373,201
Mar 27, 2026
110.10
110.30
106.10
107.10
107.10
620,010
Mar 26, 2026
8.139535
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
110.40
113.10
108.00
109.20
109.20
1,442,488
Mar 25, 2026
122.00
122.20
118.00
121.80
113.66
2,596,351
Mar 24, 2026
122.00
124.90
118.80
119.40
111.42
1,277,161
Mar 23, 2026
124.10
124.10
117.90
122.00
113.85
1,934,745
Mar 19, 2026
118.10
125.70
116.60
124.10
115.81
2,351,959
Mar 18, 2026
120.10
123.50
117.60
118.10
110.21
1,132,407
Mar 17, 2026
116.90
120.50
116.60
120.00
111.98
910,484
Mar 16, 2026
119.80
121.00
115.90
116.60
108.81
774,836
Mar 13, 2026
121.40
121.40
117.10
119.60
111.61
822,743
Mar 12, 2026
118.20
122.40
117.00
121.40
113.29
1,616,749
Mar 11, 2026
114.70
118.20
114.40
118.20
110.30
1,335,678
Mar 10, 2026
111.90
114.70
110.40
114.70
107.03
963,229
Mar 9, 2026
109.50
110.70
106.40
109.00
101.72
999,256
Mar 6, 2026
112.10
113.70
108.10
109.70
102.37
813,412
Mar 5, 2026
111.40
114.50
111.40
112.10
104.61
616,523
Mar 4, 2026
112.00
115.20
109.50
110.50
103.12
780,934
Mar 3, 2026
112.00
113.80
109.80
109.80
102.46
944,988
Mar 2, 2026
108.00
114.00
106.10
112.00
104.52
2,018,576
Feb 27, 2026
115.10
115.80
111.20
112.20
104.70
686,319
Feb 26, 2026
115.20
115.90
113.90
115.00
107.31
431,742
Feb 25, 2026
117.00
117.20
113.60
115.20
107.50
856,341
Feb 24, 2026
114.70
117.30
113.30
117.00
109.18
781,138
Feb 23, 2026
115.50
117.60
114.60
114.70
107.03
651,933
Feb 20, 2026
115.20
115.60
113.10
115.00
107.31
700,791
Feb 19, 2026
120.50
121.00
114.30
115.20
107.50
1,257,910
Feb 18, 2026
121.40
123.10
119.00
120.50
112.45
1,267,739
Feb 17, 2026
124.00
124.10
121.40
121.40
113.29
685,554
Feb 16, 2026
123.40
125.70
122.10
124.50
116.18
1,921,788
Feb 13, 2026
122.00
123.30
121.60
121.90
113.75
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
1,145,080
Feb 10, 2026
117.20
122.20
116.40
121.00
112.91
1,746,364
Feb 9, 2026
116.60
118.20
115.60
117.10
109.27
703,864
Feb 6, 2026
117.20
117.60
114.20
115.40
107.69
975,900
Feb 5, 2026
120.50
120.50
114.50
117.20
109.37
993,581
Feb 4, 2026
121.90
122.00
119.80
121.00
112.91
805,466
Feb 3, 2026
118.90
123.00
118.10
121.40
113.29
1,090,977
Feb 2, 2026
120.20
120.70
116.30
118.90
110.95
2,034,306
Jan 30, 2026
117.00
123.80
115.20
123.80
115.53
2,409,426
Jan 29, 2026
117.90
118.80
115.90
116.60
108.81
2,704,870
Jan 28, 2026
116.50
118.30
114.50
115.50
107.78
2,397,903
Jan 27, 2026
116.50
117.50
115.20
116.50
108.71
1,671,406
Jan 26, 2026
118.10
119.50
115.30
116.20
108.43
2,129,110
Jan 23, 2026
111.00
118.30
108.90
118.30
110.39
3,947,401
Jan 22, 2026
108.20
109.40
106.80
108.50
101.25
1,103,002
Jan 21, 2026
105.80
108.50
104.50
108.20
100.97
1,383,924
Jan 20, 2026
107.00
107.30
104.60
105.30
98.26
924,273
Jan 19, 2026
103.70
107.40
103.70
107.00
99.85
1,720,518
Jan 16, 2026
102.40
106.90
102.20
103.70
96.77
1,957,166
Jan 15, 2026
97.00
102.00
97.00
101.60
94.81
3,380,148
Jan 14, 2026
97.65
98.20
96.50
96.90
90.42
1,231,523
Jan 13, 2026
97.65
98.10
96.60
97.60
91.08
1,260,295
Jan 12, 2026
99.90
100.10
97.40
97.55
91.03
2,030,766
Jan 9, 2026
101.30
103.50
97.90
99.65
92.99
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
4,806,488
Jan 6, 2026
96.00
100.30
95.95
99.85
93.18
1,779,003
Jan 5, 2026
97.30
97.50
95.00
95.90
89.49
1,730,854
Jan 2, 2026
98.60
100.70
96.40
97.20
90.70
1,880,462
Dec 31, 2025
98.00
99.80
97.50
98.25
91.68
1,733,202
Dec 30, 2025
104.00
104.00
94.50
98.00
91.45
7,200,569
Dec 29, 2025
109.00
110.80
104.40
105.00
97.98
2,833,693
Dec 26, 2025
109.40
112.30
108.90
109.00
101.72
966,633
Dec 25, 2025
107.50
109.90
107.50
109.10
101.81
1,246,951
Dec 24, 2025
104.70
105.90
103.30
105.50
98.45
1,053,431
Dec 23, 2025
105.30
106.20
103.70
104.70
97.70
752,295
Dec 22, 2025
106.30
106.40
103.80
105.60
98.54
957,102
Dec 19, 2025
104.60
106.50
103.10
106.50
99.38
483,239
Dec 18, 2025
103.30
105.80
103.00
104.30
97.33
665,220
Dec 17, 2025
101.10
103.70
100.30
103.30
96.40
754,714
Dec 16, 2025
101.50
101.90
99.30
101.10
94.34
868,686
Dec 15, 2025
102.80
103.70
101.60
101.60
94.81
565,937
Dec 12, 2025
100.50
103.20
100.30
103.20
96.30
656,101
Dec 11, 2025
101.00
101.30
99.80
100.50
93.78
476,329
Dec 10, 2025
103.10
103.20
99.15
101.00
94.25
716,058
Dec 9, 2025
99.50
102.40
98.95
102.20
95.37
601,031
Dec 8, 2025
97.30
99.85
97.00
99.15
92.52
960,055
Dec 5, 2025
97.00
98.00
96.15
97.00
90.52
683,915
Dec 4, 2025
98.25
98.25
96.65
96.85
90.38
397,215
Dec 3, 2025
97.00
100.00
96.20
97.55
91.03
850,822
Dec 2, 2025
96.15
97.15
95.80
96.20
89.77
601,805
Dec 1, 2025
94.95
96.55
94.50
96.15
89.72
716,921
Nov 28, 2025
97.45
97.85
94.35
94.95
88.60
905,947
Nov 27, 2025
95.75
98.80
95.55
97.45
90.94
1,415,613
Nov 26, 2025
95.95
96.55
95.40
95.50
89.12
473,857
Nov 25, 2025
95.50
97.05
95.50
96.10
89.68
555,949
Nov 24, 2025
95.00
96.80
94.25
95.45
89.07
874,970
Nov 21, 2025
96.30
96.90
94.00
95.00
88.65
1,318,235
Nov 20, 2025
98.10
99.60
96.60
97.00
90.52
991,999
Nov 19, 2025
98.90
99.40
97.60
98.00
91.45
489,118
Nov 18, 2025
97.15
98.45
96.35
97.80
91.26
823,729
Nov 17, 2025
97.05
98.70
96.55
97.15
90.66
680,147
Nov 14, 2025
96.60
97.60
95.00
96.70
90.24
742,436
Nov 13, 2025
96.25
99.00
96.25
96.60
90.14
786,799
Nov 12, 2025
97.70
98.90
95.60
96.25
89.82
1,196,840
Nov 11, 2025
99.10
100.60
94.50
97.70
91.17
1,311,846
Nov 10, 2025
101.00
102.70
99.00
99.10
92.48
1,284,476
Nov 7, 2025
103.90
104.00
99.80
101.10
94.34
1,041,182
Nov 6, 2025
106.30
106.80
103.50
103.90
96.96
1,240,078
Nov 5, 2025
104.40
107.40
103.00
106.30
99.20
1,716,879
Nov 4, 2025
102.30
107.50
101.50
104.60
97.61
2,190,627
Nov 3, 2025
105.00
105.00
101.80
102.30
95.46
1,970,817
Oct 31, 2025
99.20
104.40
98.55
103.20
96.30
2,669,216
Oct 30, 2025
100.00
101.00
98.45
98.90
92.29
1,063,523
