Anel Elektrik Proje Taahhüt ve Ticaret Anonim Sirketi (IST:ANELE)
Turkey · Delayed Price · Currency is TRY 17.96
-0.44 (-2.39%)
At close: Sep 30, 2025
IST:ANELE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 15.69 | 16.28 | 15.50 | 15.57 | 15.57 | -0.70% | 4,478,824 |
| Oct 7, 2025 | 15.65 | 16.12 | 15.46 | 15.68 | 15.68 | 0.06% | 3,099,716 |
| Oct 6, 2025 | 16.22 | 16.33 | 15.67 | 15.67 | 15.67 | -3.39% | 2,388,188 |
| Oct 3, 2025 | 16.67 | 16.96 | 15.45 | 16.22 | 16.22 | -2.58% | 8,534,711 |
| Oct 2, 2025 | 18.50 | 19.80 | 16.65 | 16.65 | 16.65 | -10.00% | 7,532,921 |
| Oct 1, 2025 | 17.89 | 18.91 | 17.89 | 18.50 | 18.50 | 3.01% | 2,665,764 |
| Sep 30, 2025 | 18.41 | 18.59 | 17.78 | 17.96 | 17.96 | -2.39% | 1,549,334 |
| Sep 29, 2025 | 18.70 | 18.76 | 18.20 | 18.40 | 18.40 | -1.60% | 1,404,372 |
| Sep 26, 2025 | 18.84 | 19.28 | 18.70 | 18.70 | 18.70 | -0.27% | 1,633,955 |
| Sep 25, 2025 | 19.02 | 19.19 | 18.59 | 18.75 | 18.75 | -1.32% | 1,768,934 |
| Sep 24, 2025 | 19.76 | 19.99 | 19.00 | 19.00 | 19.00 | -3.80% | 1,979,622 |
| Sep 23, 2025 | 21.42 | 21.44 | 19.73 | 19.75 | 19.75 | -8.14% | 3,478,363 |
| Sep 22, 2025 | 21.20 | 21.70 | 20.98 | 21.50 | 21.50 | 3.66% | 2,178,019 |
| Sep 19, 2025 | 21.16 | 21.36 | 20.26 | 20.74 | 20.74 | -1.80% | 1,890,326 |
| Sep 18, 2025 | 21.42 | 22.12 | 21.12 | 21.12 | 21.12 | -1.40% | 1,461,105 |
| Sep 17, 2025 | 21.88 | 22.02 | 21.38 | 21.42 | 21.42 | -2.10% | 1,045,456 |
| Sep 16, 2025 | 21.26 | 22.16 | 21.26 | 21.88 | 21.88 | 3.11% | 1,262,923 |
| Sep 15, 2025 | 20.00 | 21.84 | 19.66 | 21.22 | 21.22 | 6.85% | 1,460,126 |
| Sep 12, 2025 | 20.50 | 20.68 | 19.83 | 19.86 | 19.86 | -2.36% | 1,514,277 |
| Sep 11, 2025 | 20.80 | 21.54 | 20.34 | 20.34 | 20.34 | -2.21% | 1,960,948 |
| Sep 10, 2025 | 21.50 | 21.56 | 20.80 | 20.80 | 20.80 | -2.71% | 1,614,819 |
| Sep 9, 2025 | 22.00 | 22.36 | 21.38 | 21.38 | 21.38 | -2.20% | 1,369,032 |
| Sep 8, 2025 | 21.62 | 22.60 | 21.60 | 21.86 | 21.86 | -2.15% | 1,651,183 |
| Sep 5, 2025 | 24.48 | 24.86 | 22.34 | 22.34 | 22.34 | -8.67% | 3,758,418 |
| Sep 4, 2025 | 24.30 | 24.98 | 24.12 | 24.46 | 24.46 | 0.74% | 2,407,395 |
| Sep 3, 2025 | 24.28 | 24.78 | 24.00 | 24.28 | 24.28 | - | 2,665,901 |
| Sep 2, 2025 | 25.58 | 26.04 | 23.04 | 24.28 | 24.28 | -5.08% | 3,254,888 |
| Sep 1, 2025 | 25.14 | 26.32 | 24.62 | 25.58 | 25.58 | 2.48% | 2,982,400 |
| Aug 29, 2025 | 24.34 | 25.46 | 24.24 | 24.96 | 24.96 | 3.23% | 2,580,124 |
| Aug 28, 2025 | 25.00 | 25.50 | 24.18 | 24.18 | 24.18 | -3.28% | 3,648,040 |
| Aug 27, 2025 | 24.18 | 26.20 | 24.16 | 25.00 | 25.00 | 3.99% | 5,201,943 |
| Aug 26, 2025 | 24.44 | 25.14 | 24.04 | 24.04 | 24.04 | -1.64% | 2,302,800 |
| Aug 25, 2025 | 25.38 | 25.70 | 24.44 | 24.44 | 24.44 | -3.55% | 2,543,440 |
| Aug 22, 2025 | 24.60 | 26.44 | 24.36 | 25.34 | 25.34 | 3.09% | 6,439,736 |
| Aug 21, 2025 | 23.60 | 25.50 | 22.60 | 24.58 | 24.58 | 4.51% | 6,249,253 |
| Aug 20, 2025 | 21.58 | 23.94 | 21.58 | 23.52 | 23.52 | 7.99% | 11,603,260 |
| Aug 19, 2025 | 20.72 | 22.24 | 20.60 | 21.78 | 21.78 | 2.74% | 5,906,389 |
| Aug 18, 2025 | 21.50 | 21.66 | 20.90 | 21.20 | 21.20 | 0.38% | 2,544,943 |
| Aug 15, 2025 | 21.22 | 22.14 | 20.98 | 21.12 | 21.12 | - | 2,881,693 |
| Aug 14, 2025 | 20.86 | 21.64 | 20.76 | 21.12 | 21.12 | 1.34% | 2,737,860 |
| Aug 13, 2025 | 21.00 | 21.34 | 20.32 | 20.84 | 20.84 | - | 3,028,943 |
| Aug 12, 2025 | 20.98 | 22.32 | 20.60 | 20.84 | 20.84 | 0.39% | 5,475,507 |
| Aug 11, 2025 | 20.40 | 21.22 | 20.40 | 20.76 | 20.76 | 2.06% | 2,620,790 |
| Aug 8, 2025 | 20.70 | 21.34 | 20.30 | 20.34 | 20.34 | -1.36% | 3,290,419 |
| Aug 7, 2025 | 20.94 | 21.46 | 20.62 | 20.62 | 20.62 | -1.15% | 3,155,193 |
| Aug 6, 2025 | 20.20 | 21.80 | 19.95 | 20.86 | 20.86 | 2.36% | 7,395,997 |
| Aug 5, 2025 | 21.28 | 21.28 | 20.32 | 20.38 | 20.38 | -2.49% | 2,537,521 |
| Aug 4, 2025 | 20.48 | 21.74 | 20.48 | 20.90 | 20.90 | 2.05% | 5,315,079 |
| Aug 1, 2025 | 20.04 | 22.04 | 19.87 | 20.48 | 20.48 | 2.20% | 11,721,980 |
| Jul 31, 2025 | 19.93 | 21.20 | 19.80 | 20.04 | 20.04 | 0.70% | 4,941,690 |