Skip to main content
logo
Anel Elektrik Proje Taahhüt ve Ticaret Anonim Sirketi (IST:ANELE)
Turkey flag Turkey · Delayed Price · Currency is TRY
13.80
-0.19 (-1.36%)
At close: Mar 26, 2026

IST:ANELE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202614.1214.2413.9513.9913.99-0.43%493,779
Mar 24, 202613.9014.3613.9014.0514.050.21%425,683
Mar 23, 202614.0014.0313.3614.0214.02-1,220,996
Mar 19, 202613.9314.0913.9114.0214.02-209,994
Mar 18, 202614.1914.2613.9914.0214.02-1.13%534,950
Mar 17, 202614.0514.3214.0514.1814.181.07%500,737
Mar 16, 202614.4014.4014.0014.0314.03-1.54%461,214
Mar 13, 202614.1314.3113.9014.2514.250.56%565,182
Mar 12, 202614.0514.4213.9214.1714.17-1.73%909,190
Mar 11, 202614.3014.6414.2614.4214.420.07%423,690
Mar 10, 202614.1814.5014.1814.4114.412.64%737,534
Mar 9, 202614.2014.3913.8214.0414.04-1.13%858,450
Mar 6, 202614.5914.5914.1014.2014.20-2.67%964,603
Mar 5, 202614.0314.5914.0314.5914.594.07%945,732
Mar 4, 202614.1714.3014.0014.0214.02-0.21%712,220
Mar 3, 202614.0314.5614.0314.0514.05-0.64%901,770
Mar 2, 202613.3214.3513.3214.1414.14-4.46%954,917
Feb 27, 202614.9715.2014.6514.8014.80-1.14%1,372,738
Feb 26, 202615.0215.1314.9014.9714.97-0.33%903,352
Feb 25, 202615.3015.3615.0015.0215.02-1.96%1,218,825
Feb 24, 202615.6415.7015.2415.3215.32-0.52%1,438,231
Feb 23, 202616.3616.4915.2215.4015.40-4.94%3,480,699
Feb 20, 202616.3016.3016.0516.2016.200.62%1,103,846
Feb 19, 202616.8116.9615.9016.1016.10-4.73%2,069,680
Feb 18, 202617.2017.3216.8416.9016.90-1.46%3,552,896
Feb 17, 202616.8518.0616.7417.1517.151.78%6,518,449
Feb 16, 202616.8916.9116.6616.8516.851.44%1,632,357
Feb 13, 202616.3716.7216.3716.6116.611.22%1,856,426
Feb 12, 202616.3216.5716.3016.4116.410.61%1,180,179
Feb 11, 202616.2916.5515.6616.3116.310.06%1,631,303
Feb 10, 202616.4916.7816.2516.3016.30-1.15%1,461,337
Feb 9, 202616.1916.6716.1916.4916.492.04%2,104,733
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