ANHYT
ANADOLU HAYAT EMEKLİLİK A.Ş. (ANHYT)
100.600
₺
+0.400 (%+0.40)
ANHYT: ANADOLU HAYAT EMEKLİLİK A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for ANADOLU HAYAT EMEKLİLİK A.Ş..
Historical Chart
Loading chart...
Average
OPEN 83.9141
CLOSE 83.7353
Low
LOW 63.5024
High
HIGH 104.7953
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 92.454 | 92.9828 | 90.3388 | 92.5422 |
| 01/02/2025 | 92.5422 | 93.688 | 90.3388 | 90.8676 |
| 01/05/2025 | 90.8676 | 91.3083 | 89.7219 | 89.7219 |
| 01/06/2025 | 89.4574 | 90.6913 | 88.7524 | 89.193 |
| 01/07/2025 | 88.5761 | 88.9287 | 85.7117 | 85.7117 |
| 01/08/2025 | 85.7117 | 87.6947 | 85.7117 | 87.2981 |
| 01/09/2025 | 87.3422 | 91.6608 | 87.3422 | 89.193 |
| 01/12/2025 | 89.2811 | 89.8982 | 87.7828 | 88.7524 |
| 01/13/2025 | 88.7524 | 89.4574 | 85.9761 | 86.5049 |
| 01/14/2025 | 86.549 | 88.2236 | 84.3896 | 85.4032 |
| 01/15/2025 | 85.9321 | 93.5117 | 85.9321 | 91.3083 |
| 01/16/2025 | 90.8676 | 92.2777 | 89.5456 | 91.8371 |
| 01/19/2025 | 92.5422 | 95.6269 | 92.1016 | 92.5422 |
| 01/20/2025 | 92.6303 | 93.8642 | 91.0439 | 91.2202 |
| 01/21/2025 | 91.2202 | 96.7726 | 90.6913 | 94.5693 |
| 01/22/2025 | 94.8337 | 96.9489 | 92.8948 | 93.3354 |
| 01/23/2025 | 93.4236 | 94.8337 | 92.6303 | 94.2168 |
| 01/26/2025 | 94.2168 | 95.0981 | 91.3965 | 91.9253 |
| 01/27/2025 | 91.9253 | 92.454 | 90.1625 | 90.7794 |
| 01/28/2025 | 90.7794 | 92.3659 | 89.2811 | 90.1625 |
| 01/29/2025 | 89.9862 | 92.0134 | 88.1354 | 88.6642 |
| 01/30/2025 | 91.2202 | 91.2202 | 87.2541 | 87.6947 |
| 02/02/2025 | 87.7388 | 88.6642 | 85.5354 | 87.6507 |
| 02/03/2025 | 87.6507 | 90.427 | 87.2541 | 88.8405 |
| 02/04/2025 | 88.9287 | 89.6337 | 86.4168 | 87.7828 |
| 02/05/2025 | 88.5761 | 91.3083 | 88.5761 | 90.1625 |
| 02/06/2025 | 91.2202 | 92.454 | 87.7388 | 88.6642 |
| 02/09/2025 | 88.6642 | 90.427 | 87.871 | 88.1354 |
| 02/10/2025 | 88.1354 | 89.193 | 87.3422 | 89.0168 |
| 02/11/2025 | 89.105 | 90.3388 | 86.0642 | 86.2405 |
| 02/12/2025 | 86.2405 | 87.4744 | 85.3592 | 87.0778 |
| 02/13/2025 | 87.4744 | 88.9287 | 86.4608 | 87.5185 |
| 02/16/2025 | 87.5185 | 89.6337 | 87.5185 | 89.0168 |
| 02/17/2025 | 89.0168 | 90.6913 | 88.3117 | 90.2507 |
| 02/18/2025 | 90.5151 | 92.1016 | 89.7219 | 90.0744 |
| 02/19/2025 | 89.5456 | 93.1591 | 89.4574 | 92.6303 |
| 02/20/2025 | 92.7185 | 93.5117 | 90.7794 | 91.8371 |
| 02/23/2025 | 92.8066 | 93.1591 | 89.105 | 90.5151 |
| 02/24/2025 | 90.5151 | 90.6033 | 86.9015 | 87.2541 |
| 02/25/2025 | 87.2541 | 90.3388 | 86.4608 | 89.8982 |
| 02/26/2025 | 89.0168 | 91.9253 | 89.0168 | 90.9557 |
| 02/27/2025 | 90.9557 | 92.1897 | 88.0473 | 88.9287 |
| 03/02/2025 | 89.0168 | 90.427 | 87.9591 | 88.6642 |
| 03/03/2025 | 89.3693 | 90.427 | 88.1354 | 89.81 |
| 03/04/2025 | 90.0744 | 91.9253 | 89.6337 | 89.7219 |
| 03/05/2025 | 89.8982 | 90.9557 | 89.193 | 89.81 |
| 03/06/2025 | 90.0744 | 92.1016 | 89.5456 | 91.3965 |
| 03/09/2025 | 91.3965 | 92.6303 | 89.6337 | 90.0744 |
| 03/10/2025 | 92.1016 | 92.1016 | 88.1354 | 88.3998 |
| 03/11/2025 | 88.6642 | 90.6033 | 88.4879 | 90.3388 |
| 03/12/2025 | 90.3388 | 96.2439 | 90.3388 | 94.3049 |
| 03/13/2025 | 95.6269 | 98.0066 | 95.4506 | 97.2134 |
| 03/16/2025 | 97.8303 | 100.2981 | 97.0371 | 98.4472 |
| 03/17/2025 | 99.593 | 100.5625 | 98.3591 | 98.7998 |
| 03/18/2025 | 89.4574 | 95.1863 | 88.9287 | 88.9287 |
| 03/19/2025 | 88.2236 | 90.5151 | 85.9321 | 88.4879 |
| 03/20/2025 | 89.0168 | 89.0168 | 79.6744 | 79.9389 |
| 03/23/2025 | 79.3218 | 84.7422 | 79.3218 | 84.3015 |
| 03/24/2025 | 84.61 | 92.7185 | 84.61 | 92.2777 |
| 03/25/2025 | 94.2505 | 94.2505 | 86.0852 | 87.9049 |
| 03/26/2025 | 87.6716 | 89.258 | 85.6653 | 85.7119 |
| 03/27/2025 | 85.4786 | 85.6653 | 80.1596 | 81.9792 |
| 04/01/2025 | 82.6791 | 85.8986 | 82.5858 | 84.1722 |
| 04/02/2025 | 84.2189 | 86.3652 | 84.0322 | 84.4522 |
| 04/03/2025 | 84.3588 | 85.1987 | 81.8393 | 81.9792 |
| 04/06/2025 | 79.8796 | 81.3727 | 77.9666 | 80.3462 |
| 04/07/2025 | 81.5127 | 81.5127 | 79.7396 | 80.1596 |
| 04/08/2025 | 79.693 | 79.7863 | 78.1999 | 78.2932 |
| 04/09/2025 | 80.3929 | 80.7195 | 78.2932 | 79.1331 |
| 04/10/2025 | 79.1331 | 79.4597 | 75.2137 | 75.7736 |
| 04/13/2025 | 76.3335 | 76.8001 | 75.1204 | 75.5404 |
| 04/14/2025 | 75.5404 | 77.8266 | 75.5404 | 75.867 |
| 04/15/2025 | 76.2402 | 77.4534 | 74.2806 | 76.1469 |
| 04/16/2025 | 76.1469 | 80.9061 | 76.1469 | 79.7863 |
| 04/17/2025 | 80.0196 | 82.8191 | 79.5997 | 82.3059 |
| 04/20/2025 | 84.1255 | 86.3652 | 83.0991 | 85.8053 |
| 04/21/2025 | 85.8519 | 86.4118 | 81.466 | 81.466 |
| 04/23/2025 | 81.466 | 82.1659 | 79.3197 | 81.8859 |
| 04/24/2025 | 81.8859 | 83.0991 | 80.7195 | 80.7661 |
| 04/27/2025 | 80.4395 | 80.4395 | 77.3134 | 78.2932 |
| 04/28/2025 | 78.2932 | 78.8998 | 76.7068 | 77.8266 |
| 04/29/2025 | 78.3865 | 78.4798 | 75.0271 | 75.0271 |
| 05/01/2025 | 75.1671 | 76.1469 | 74.5139 | 74.6538 |
| 05/04/2025 | 74.7472 | 75.4937 | 72.4142 | 72.7875 |
| 05/05/2025 | 72.8341 | 73.8606 | 72.5542 | 72.7408 |
| 05/06/2025 | 72.6475 | 72.9741 | 70.1746 | 70.3146 |
| 05/07/2025 | 70.6412 | 73.2541 | 70.5479 | 72.3676 |
| 05/08/2025 | 72.4609 | 73.954 | 71.5277 | 73.3474 |
| 05/11/2025 | 74.5605 | 77.3134 | 74.5139 | 75.9136 |
| 05/12/2025 | 76.0536 | 76.1003 | 74.1873 | 74.9338 |
| 05/13/2025 | 75.867 | 75.9603 | 73.5807 | 73.5807 |
| 05/14/2025 | 73.674 | 74.9338 | 72.9741 | 74.3739 |
| 05/15/2025 | 74.3739 | 75.3537 | 73.534 | 74.6538 |
| 05/19/2025 | 74.6538 | 77.4534 | 74.5139 | 75.727 |
| 05/20/2025 | 75.727 | 76.0069 | 73.9073 | 74.2806 |
| 05/21/2025 | 74.7472 | 74.9804 | 72.1343 | 72.8808 |
| 05/22/2025 | 72.9275 | 73.1608 | 71.5277 | 71.621 |
| 05/25/2025 | 71.901 | 72.2276 | 70.5945 | 70.7345 |
| 05/26/2025 | 70.7812 | 71.1078 | 68.075 | 68.1216 |
| 05/27/2025 | 68.2616 | 70.0346 | 67.3751 | 69.708 |
| 05/28/2025 | 72.2742 | 72.2742 | 69.0548 | 69.8947 |
| 05/29/2025 | 69.4281 | 72.2742 | 68.3083 | 72.2742 |
| 06/01/2025 | 72.2742 | 72.2742 | 69.1481 | 69.1481 |
| 06/02/2025 | 69.2881 | 70.2213 | 68.2149 | 68.3083 |
| 06/03/2025 | 68.3083 | 69.0548 | 68.2149 | 68.4949 |
| 06/04/2025 | 68.4949 | 68.7748 | 67.7017 | 68.0283 |
| 06/09/2025 | 68.1216 | 70.4079 | 68.1216 | 69.988 |
| 06/10/2025 | 69.988 | 70.5945 | 69.1481 | 70.2679 |
| 06/11/2025 | 70.1746 | 70.1746 | 67.935 | 67.935 |
| 06/12/2025 | 65.2288 | 67.7484 | 63.5024 | 67.0485 |
| 06/15/2025 | 67.0951 | 69.8947 | 67.0951 | 69.568 |
| 06/16/2025 | 69.568 | 69.568 | 67.3751 | 67.4684 |
| 06/17/2025 | 67.4684 | 67.655 | 66.162 | 66.9552 |
| 06/18/2025 | 66.9552 | 67.8883 | 65.3221 | 66.2553 |
| 06/19/2025 | 66.6285 | 68.3083 | 65.882 | 68.3083 |
| 06/22/2025 | 67.655 | 67.8417 | 66.3486 | 67.4217 |
| 06/23/2025 | 68.5882 | 69.568 | 68.2616 | 69.568 |
| 06/24/2025 | 69.988 | 72.041 | 69.0548 | 71.901 |
| 06/25/2025 | 71.0611 | 71.8543 | 70.2213 | 71.1544 |
| 06/26/2025 | 71.0611 | 72.1343 | 69.8013 | 71.5744 |
| 06/29/2025 | 71.8543 | 74.7005 | 71.4344 | 74.0006 |
| 06/30/2025 | 75.0271 | 76.8001 | 74.2806 | 76.4269 |
| 07/01/2025 | 76.4269 | 77.64 | 75.4937 | 75.727 |
| 07/02/2025 | 77.36 | 77.4534 | 74.9804 | 75.867 |
| 07/03/2025 | 76.0536 | 76.6135 | 74.7005 | 75.587 |
| 07/06/2025 | 73.7207 | 74.6538 | 72.7408 | 72.8808 |
| 07/07/2025 | 72.9275 | 73.7207 | 70.5479 | 71.0145 |
| 07/08/2025 | 71.0145 | 72.8808 | 70.3612 | 72.6009 |
| 07/09/2025 | 72.7875 | 75.2604 | 72.7875 | 74.1406 |
| 07/10/2025 | 74.3272 | 75.4937 | 73.3941 | 74.4205 |
| 07/13/2025 | 75.447 | 75.4937 | 73.534 | 73.814 |
| 07/15/2025 | 73.814 | 75.7736 | 73.0674 | 73.814 |
| 07/16/2025 | 73.8606 | 75.1671 | 73.674 | 74.7005 |
| 07/17/2025 | 74.7938 | 78.3865 | 74.7938 | 77.8733 |
| 07/20/2025 | 79.8796 | 80.4862 | 78.8531 | 80.2529 |
| 07/21/2025 | 81.186 | 83.379 | 80.4395 | 80.4395 |
| 07/22/2025 | 80.8128 | 82.1192 | 79.693 | 79.693 |
| 07/23/2025 | 80.3929 | 81.9792 | 79.5063 | 81.746 |
| 07/24/2025 | 81.9326 | 82.3992 | 80.6261 | 81.6526 |
| 07/27/2025 | 81.6526 | 82.2125 | 79.2264 | 79.273 |
| 07/28/2025 | 79.413 | 79.9263 | 78.1999 | 78.6198 |
| 07/29/2025 | 79.1331 | 80.5328 | 78.7598 | 80.1596 |
| 07/30/2025 | 80.7195 | 83.519 | 80.3462 | 82.7258 |
| 07/31/2025 | 83.7056 | 84.4055 | 81.326 | 81.5593 |
| 08/03/2025 | 81.5593 | 82.5391 | 81.0461 | 81.1394 |
| 08/04/2025 | 82.3059 | 82.3059 | 80.0662 | 80.7661 |
| 08/05/2025 | 80.7661 | 81.0461 | 78.6198 | 78.7598 |
| 08/06/2025 | 79.5997 | 79.6463 | 78.8531 | 78.8531 |
| 08/07/2025 | 78.8531 | 79.5997 | 77.64 | 78.0599 |
| 08/10/2025 | 78.1066 | 79.9263 | 78.0599 | 78.1999 |
| 08/11/2025 | 78.1999 | 78.4332 | 77.64 | 77.64 |
| 08/12/2025 | 77.64 | 79.413 | 77.64 | 78.0599 |
| 08/13/2025 | 79.1797 | 79.2264 | 76.9868 | 77.1267 |
| 08/14/2025 | 77.1267 | 77.5467 | 76.3335 | 76.5202 |
| 08/17/2025 | 76.7068 | 77.1734 | 75.9603 | 76.7068 |
| 08/18/2025 | 76.7068 | 77.0801 | 76.0536 | 76.1936 |
| 08/19/2025 | 76.1936 | 79.1331 | 76.0536 | 78.5732 |
| 08/20/2025 | 79.3197 | 79.9729 | 78.4332 | 79.1331 |
| 08/21/2025 | 80.2529 | 80.2529 | 78.6198 | 79.3664 |
| 08/24/2025 | 79.553 | 80.1129 | 79.273 | 79.553 |
| 08/25/2025 | 79.553 | 79.5997 | 78.1999 | 78.6198 |
| 08/26/2025 | 78.8998 | 79.553 | 77.9199 | 79.5063 |
| 08/27/2025 | 79.5997 | 81.186 | 79.1797 | 81.186 |
| 08/28/2025 | 81.186 | 83.0057 | 80.1596 | 83.0057 |
| 08/31/2025 | 83.0057 | 83.6123 | 81.186 | 81.186 |
| 09/01/2025 | 81.2327 | 82.7724 | 73.3941 | 78.1532 |
| 09/02/2025 | 80.3462 | 80.3462 | 76.4735 | 77.4534 |
| 09/03/2025 | 77.4534 | 79.413 | 77.0801 | 77.4534 |
| 09/04/2025 | 77.9199 | 78.1999 | 75.2604 | 75.2604 |
| 09/07/2025 | 74.3272 | 75.447 | 73.7207 | 74.2339 |
| 09/08/2025 | 74.2806 | 75.5404 | 74.1873 | 74.8871 |
| 09/09/2025 | 75.1204 | 81.0927 | 75.1204 | 78.9931 |
| 09/10/2025 | 78.9931 | 82.1192 | 75.2137 | 77.36 |
| 09/11/2025 | 77.4067 | 77.6866 | 75.0271 | 76.0536 |
| 09/14/2025 | 76.1003 | 81.4193 | 74.8405 | 81.3727 |
| 09/15/2025 | 81.3727 | 82.3525 | 79.9729 | 81.0927 |
| 09/16/2025 | 81.8393 | 86.0852 | 80.7195 | 85.1987 |
| 09/17/2025 | 85.8519 | 86.9717 | 84.7788 | 85.4786 |
| 09/18/2025 | 85.0121 | 88.6514 | 84.9187 | 86.2252 |
| 09/21/2025 | 88.4181 | 88.4181 | 85.3387 | 85.7119 |
| 09/22/2025 | 85.3853 | 85.3853 | 82.5391 | 83.9856 |
| 09/23/2025 | 83.9856 | 85.5253 | 82.5391 | 83.4723 |
| 09/24/2025 | 83.7989 | 86.4585 | 83.379 | 84.7321 |
| 09/25/2025 | 85.292 | 86.3652 | 84.2189 | 84.5455 |
| 09/28/2025 | 84.9187 | 86.6918 | 83.7523 | 84.2655 |
| 09/29/2025 | 84.3588 | 85.1987 | 83.7523 | 84.3122 |
| 09/30/2025 | 84.3122 | 86.7851 | 82.7258 | 85.6653 |
| 10/01/2025 | 85.6653 | 86.2252 | 82.3992 | 83.1457 |
| 10/02/2025 | 83.1924 | 86.2252 | 82.9591 | 82.9591 |
| 10/05/2025 | 83.239 | 83.379 | 80.8594 | 81.9326 |
| 10/06/2025 | 81.9326 | 86.7851 | 81.2794 | 84.9187 |
| 10/07/2025 | 84.9187 | 86.5051 | 82.5858 | 83.1924 |
| 10/08/2025 | 83.4723 | 85.8986 | 83.379 | 83.8456 |
| 10/09/2025 | 84.0322 | 90.7044 | 83.519 | 90.7044 |
| 10/12/2025 | 90.0978 | 90.0978 | 87.1117 | 87.9516 |
| 10/13/2025 | 87.9516 | 88.7914 | 85.6186 | 86.3185 |
| 10/14/2025 | 87.6716 | 87.6716 | 84.7788 | 86.7851 |
| 10/15/2025 | 86.7851 | 88.2315 | 85.8053 | 85.9919 |
| 10/16/2025 | 85.9919 | 86.3652 | 81.746 | 85.0121 |
| 10/19/2025 | 85.8519 | 87.2517 | 84.0789 | 86.5051 |
| 10/20/2025 | 87.065 | 92.1042 | 86.8317 | 90.5644 |
| 10/21/2025 | 90.9377 | 91.8709 | 89.1647 | 90.4711 |
| 10/22/2025 | 90.4711 | 92.4308 | 89.0247 | 92.3375 |
| 10/23/2025 | 93.2706 | 95.3703 | 89.9579 | 93.084 |
| 10/26/2025 | 93.084 | 93.2706 | 91.1243 | 92.5241 |
| 10/27/2025 | 92.5241 | 94.2505 | 92.0575 | 93.3173 |
| 10/29/2025 | 93.3173 | 94.2505 | 91.8709 | 92.2908 |
| 10/30/2025 | 92.5708 | 97.4233 | 91.9642 | 96.3034 |
| 11/02/2025 | 97.9832 | 97.9832 | 94.997 | 95.4636 |
| 11/03/2025 | 95.4636 | 100.3161 | 94.7171 | 97.6099 |
| 11/04/2025 | 97.4233 | 100.2228 | 96.1168 | 99.1963 |
| 11/05/2025 | 99.1963 | 99.6629 | 96.5834 | 96.9567 |
| 11/06/2025 | 96.9567 | 97.05 | 93.1307 | 94.3438 |
| 11/09/2025 | 94.2505 | 95.8369 | 92.3841 | 92.4774 |
| 11/10/2025 | 92.4774 | 93.8772 | 88.1848 | 91.171 |
| 11/11/2025 | 91.171 | 92.2908 | 89.2113 | 89.8179 |
| 11/12/2025 | 89.8179 | 92.3841 | 89.8179 | 90.1445 |
| 11/13/2025 | 90.1445 | 91.0777 | 88.6514 | 90.2378 |
| 11/16/2025 | 90.5644 | 92.1042 | 90.0978 | 90.6578 |
| 11/17/2025 | 90.6578 | 91.8709 | 89.9112 | 91.2643 |
| 11/18/2025 | 92.2908 | 92.7574 | 91.0777 | 91.451 |
| 11/19/2025 | 91.5443 | 92.944 | 90.1445 | 90.5178 |
| 11/20/2025 | 89.8646 | 90.4245 | 87.7183 | 88.6514 |
| 11/23/2025 | 88.6514 | 90.3311 | 87.9516 | 89.0714 |
| 11/24/2025 | 89.118 | 90.5644 | 89.118 | 89.6779 |
| 11/25/2025 | 89.5379 | 90.0978 | 89.0247 | 89.118 |
| 11/26/2025 | 89.3513 | 92.1975 | 89.1647 | 90.9377 |
| 11/27/2025 | 90.9377 | 91.311 | 88.0449 | 88.6048 |
| 11/30/2025 | 88.6048 | 90.0978 | 88.1848 | 89.7246 |
| 12/01/2025 | 89.7246 | 90.6578 | 89.398 | 89.7712 |
| 12/02/2025 | 90.5178 | 93.3173 | 89.7712 | 91.031 |
| 12/03/2025 | 91.6842 | 91.6842 | 90.1912 | 90.3778 |
| 12/04/2025 | 90.5178 | 91.451 | 89.7246 | 90.5178 |
| 12/07/2025 | 90.7977 | 93.1773 | 90.5178 | 92.5241 |
| 12/08/2025 | 92.8507 | 95.5569 | 92.3375 | 95.3703 |
| 12/09/2025 | 96.2101 | 96.3034 | 92.5241 | 94.2505 |
| 12/10/2025 | 94.2505 | 94.5304 | 93.1307 | 93.7839 |
| 12/11/2025 | 93.7839 | 96.3034 | 93.5972 | 96.3034 |
| 12/14/2025 | 95.9302 | 96.77 | 94.8104 | 94.8104 |
| 12/15/2025 | 94.7171 | 95.0903 | 92.6641 | 94.3438 |
| 12/16/2025 | 94.3438 | 96.77 | 93.5972 | 96.3968 |
| 12/17/2025 | 96.3968 | 98.7297 | 96.1168 | 97.3299 |
| 12/18/2025 | 97.6099 | 99.3829 | 96.2101 | 99.3829 |
| 12/21/2025 | 99.1963 | 99.2896 | 96.8634 | 98.5431 |
| 12/22/2025 | 98.2631 | 99.103 | 96.77 | 97.7032 |
| 12/23/2025 | 97.7032 | 98.823 | 96.3968 | 98.4497 |
| 12/24/2025 | 100.3161 | 102.5557 | 100.3161 | 101.8092 |
| 12/25/2025 | 102.0891 | 104.7953 | 101.6225 | 101.7159 |
| 12/28/2025 | 101.7159 | 103.3956 | 97.4233 | 97.9832 |
| 12/29/2025 | 97.05 | 97.05 | 88.1848 | 91.451 |
| 12/30/2025 | 91.451 | 93.1307 | 90.9844 | 91.6842 |