Anel Elektrik Proje Taahhüt ve Ticaret Anonim Sirketi (IST:ANELE)
Turkey · Delayed Price · Currency is TRY 15.95
-0.10 (-0.62%)
At close: Nov 7, 2025
IST:ANELE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 16.05 | 16.08 | 15.80 | 15.95 | 15.95 | -0.62% | 766,094 |
| Nov 6, 2025 | 15.93 | 16.19 | 15.93 | 16.05 | 16.05 | 0.94% | 920,958 |
| Nov 5, 2025 | 15.92 | 16.08 | 15.74 | 15.90 | 15.90 | -0.13% | 967,902 |
| Nov 4, 2025 | 16.52 | 16.55 | 15.70 | 15.92 | 15.92 | -2.75% | 1,193,521 |
| Nov 3, 2025 | 16.62 | 16.71 | 16.37 | 16.37 | 16.37 | -0.79% | 1,298,242 |
| Oct 31, 2025 | 16.22 | 16.52 | 15.93 | 16.50 | 16.50 | 2.10% | 2,269,626 |
| Oct 30, 2025 | 16.11 | 16.47 | 16.08 | 16.16 | 16.16 | 0.31% | 1,179,551 |
| Oct 28, 2025 | 16.32 | 16.44 | 16.03 | 16.11 | 16.11 | -1.04% | 518,190 |
| Oct 27, 2025 | 16.73 | 16.94 | 16.22 | 16.28 | 16.28 | -1.57% | 1,088,763 |
| Oct 24, 2025 | 15.76 | 16.81 | 15.76 | 16.54 | 16.54 | 5.22% | 2,030,929 |
| Oct 23, 2025 | 15.75 | 16.50 | 15.70 | 15.72 | 15.72 | -0.19% | 2,095,402 |
| Oct 22, 2025 | 15.62 | 15.92 | 15.61 | 15.75 | 15.75 | 0.90% | 1,074,938 |
| Oct 21, 2025 | 15.90 | 15.90 | 15.53 | 15.61 | 15.61 | -0.89% | 1,108,949 |
| Oct 20, 2025 | 15.51 | 15.85 | 15.45 | 15.75 | 15.75 | 2.07% | 1,279,204 |
| Oct 17, 2025 | 15.10 | 15.88 | 14.99 | 15.43 | 15.43 | -0.06% | 2,233,695 |
| Oct 16, 2025 | 15.10 | 15.67 | 15.10 | 15.44 | 15.44 | 0.85% | 939,827 |
| Oct 15, 2025 | 15.16 | 15.54 | 15.10 | 15.31 | 15.31 | 2.07% | 1,065,336 |
| Oct 14, 2025 | 15.32 | 15.72 | 15.00 | 15.00 | 15.00 | -3.35% | 1,534,236 |
| Oct 13, 2025 | 16.05 | 16.56 | 15.25 | 15.52 | 15.52 | -3.24% | 2,117,195 |
| Oct 10, 2025 | 15.76 | 16.31 | 15.76 | 16.04 | 16.04 | 1.97% | 2,160,528 |
| Oct 9, 2025 | 15.70 | 15.97 | 15.62 | 15.73 | 15.73 | 1.03% | 1,623,149 |
| 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 |