Skip to main content
logo
Anel Elektrik Proje Taahhüt ve Ticaret Anonim Sirketi (IST:ANELE)
Turkey flag Turkey · Delayed Price · Currency is TRY
16.49
+0.33 (2.04%)
At close: Feb 9, 2026

IST:ANELE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202616.0016.3515.8216.1616.160.81%872,312
Feb 5, 202616.1516.3116.0016.0316.03-1.11%908,195
Feb 4, 202616.1416.4416.1416.2116.210.43%1,321,802
Feb 3, 202616.5016.5216.0016.1416.14-1.16%921,299
Feb 2, 202616.3316.4715.8616.3316.33-1,029,037
Jan 30, 202616.6816.7316.1016.3316.33-2.04%2,118,643
Jan 29, 202616.7416.8616.4416.6716.67-0.24%1,460,934
Jan 28, 202616.7316.8416.4716.7116.71-0.12%1,640,295
Jan 27, 202617.0717.1616.7316.7316.73-1.99%1,715,345
Jan 26, 202617.1517.1716.7817.0717.07-0.58%1,953,683
Jan 23, 202617.2317.4217.0317.1717.17-0.29%3,193,234
Jan 22, 202617.1517.5016.8817.2217.220.88%3,914,311
Jan 21, 202616.5317.1516.1517.0717.072.71%2,437,932
Jan 20, 202616.7716.8516.4916.6216.62-0.89%1,148,806
Jan 19, 202617.2017.2816.7716.7716.77-2.50%1,843,416
Jan 16, 202617.1517.3417.0017.2017.200.53%1,601,110
Jan 15, 202616.4117.4016.4117.1117.113.26%2,393,952
Jan 14, 202617.0517.2016.5016.5716.57-2.24%2,702,309
Jan 13, 202617.5917.6116.7316.9516.95-3.69%4,172,420
Jan 12, 202618.1519.1617.5017.6017.600.57%9,759,377
Jan 9, 202616.6117.9016.3417.5017.506.12%5,462,127
Jan 8, 202616.2716.6016.1216.4916.491.35%1,427,903
Jan 7, 202615.6716.5815.6716.2716.273.96%3,097,984
Jan 6, 202615.6115.8015.4415.6515.650.32%1,294,227
Jan 5, 202616.1416.1415.4015.6015.60-3.82%1,512,818
Jan 2, 202616.6917.0615.8616.2216.22-2.82%2,748,694
Dec 31, 202515.9516.7915.8116.6916.694.64%1,908,263
Dec 30, 202515.6216.1015.4515.9515.952.18%953,216
Dec 29, 202516.0416.2315.5015.6115.61-2.68%784,217
Dec 26, 202515.4016.0515.4016.0416.042.89%1,309,668
Dec 25, 202515.5615.7215.0315.5915.590.26%443,062
Dec 24, 202515.7015.8515.5115.5515.55-1.40%374,652
Dec 23, 202515.7515.8315.6015.7715.770.13%455,443
Dec 22, 202515.9016.1015.7015.7515.75-0.94%670,641
Dec 19, 202515.7816.1015.6415.9015.900.76%1,060,325
Dec 18, 202515.7015.8015.6915.7815.780.83%514,427
Dec 17, 202515.9115.9215.6015.6515.65-1.51%567,998
Dec 16, 202515.9716.0015.8115.8915.890.06%413,896
Dec 15, 202516.2116.2815.7615.8815.88-1.43%1,145,640
Dec 12, 202516.2116.2516.0316.1116.11-0.43%453,094
Dec 11, 202516.2316.3716.0516.1816.180.19%671,860
Dec 10, 202516.4916.4916.1416.1516.15-1.40%681,347
Dec 9, 202516.3716.5115.8616.3816.381.99%1,558,227
Dec 8, 202516.3816.4516.0316.0616.06-1.41%689,538
Dec 5, 202516.0916.3015.9916.2916.291.05%551,889
Dec 4, 202516.1316.3516.0016.1216.12-0.06%632,565
Dec 3, 202516.3216.5416.1016.1316.13-0.80%1,088,834
Dec 2, 202516.2116.3015.9916.2616.260.18%628,196
Dec 1, 202516.5116.5315.7216.2316.230.19%1,197,170
Nov 28, 202515.6716.4415.6116.2016.203.71%1,900,876