Anel Elektrik Proje Taahhüt ve Ticaret Anonim Sirketi (IST:ANELE)
Turkey · Delayed Price · Currency is TRY 24.68
+0.40 (1.65%)
Last updated: Sep 4, 2025, 5:29 PM GMT+3
IST:ANELE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 24.30 | 24.98 | 24.12 | 24.44 | - | 0.66% | 1,551,415 |
| Sep 3, 2025 | 24.28 | 24.78 | 24.00 | 24.28 | - | - | 2,665,901 |
| Sep 2, 2025 | 25.58 | 26.04 | 23.04 | 24.28 | - | -5.08% | 3,254,888 |
| Sep 1, 2025 | 25.14 | 26.32 | 24.62 | 25.58 | - | 2.48% | 2,982,400 |
| Aug 29, 2025 | 24.34 | 25.46 | 24.24 | 24.96 | - | 3.23% | 2,580,124 |
| Aug 28, 2025 | 25.00 | 25.50 | 24.18 | 24.18 | - | -3.28% | 3,648,040 |
| Aug 27, 2025 | 24.18 | 26.20 | 24.16 | 25.00 | - | 3.99% | 5,201,943 |
| Aug 26, 2025 | 24.44 | 25.14 | 24.04 | 24.04 | - | -1.64% | 2,302,800 |
| Aug 25, 2025 | 25.38 | 25.70 | 24.44 | 24.44 | - | -3.55% | 2,543,440 |
| Aug 22, 2025 | 24.60 | 26.44 | 24.36 | 25.34 | - | 3.09% | 6,439,736 |
| Aug 21, 2025 | 23.60 | 25.50 | 22.60 | 24.58 | - | 4.51% | 6,249,253 |
| Aug 20, 2025 | 21.58 | 23.94 | 21.58 | 23.52 | - | 7.99% | 11,603,262 |
| Aug 19, 2025 | 20.72 | 22.24 | 20.60 | 21.78 | - | 2.74% | 5,906,389 |
| Aug 18, 2025 | 21.50 | 21.66 | 20.90 | 21.20 | - | 0.38% | 2,544,943 |
| Aug 15, 2025 | 21.22 | 22.14 | 20.98 | 21.12 | - | - | 2,881,693 |
| Aug 14, 2025 | 20.86 | 21.64 | 20.76 | 21.12 | - | 1.34% | 2,737,860 |
| Aug 13, 2025 | 21.00 | 21.34 | 20.32 | 20.84 | - | - | 3,028,943 |
| Aug 12, 2025 | 20.98 | 22.32 | 20.60 | 20.84 | - | 0.39% | 5,475,507 |
| Aug 11, 2025 | 20.40 | 21.22 | 20.40 | 20.76 | - | 2.06% | 2,620,790 |
| Aug 8, 2025 | 20.70 | 21.34 | 20.30 | 20.34 | - | -1.36% | 3,290,419 |
| Aug 7, 2025 | 20.94 | 21.46 | 20.62 | 20.62 | - | -1.15% | 3,155,193 |
| Aug 6, 2025 | 20.20 | 21.80 | 19.95 | 20.86 | - | 2.36% | 7,395,997 |
| Aug 5, 2025 | 21.28 | 21.28 | 20.32 | 20.38 | - | -2.49% | 2,537,521 |
| Aug 4, 2025 | 20.48 | 21.74 | 20.48 | 20.90 | - | 2.05% | 5,315,079 |
| Aug 1, 2025 | 20.04 | 22.04 | 19.87 | 20.48 | - | 2.20% | 11,721,983 |
| Jul 31, 2025 | 19.93 | 21.20 | 19.80 | 20.04 | - | 0.70% | 4,941,690 |
| Jul 30, 2025 | 21.32 | 21.32 | 19.60 | 19.90 | - | -6.92% | 5,976,539 |
| Jul 29, 2025 | 21.74 | 22.68 | 21.00 | 21.38 | - | 3.69% | 18,738,725 |
| Jul 28, 2025 | 18.85 | 20.62 | 18.83 | 20.62 | - | 9.91% | 2,126,686 |
| Jul 25, 2025 | 17.63 | 19.20 | 17.36 | 18.76 | - | 6.65% | 4,883,726 |
| Jul 24, 2025 | 17.36 | 17.84 | 17.15 | 17.59 | - | 0.51% | 698,128 |
| Jul 23, 2025 | 17.79 | 18.12 | 17.41 | 17.50 | - | -1.63% | 1,201,607 |
| Jul 22, 2025 | 17.78 | 18.24 | 17.65 | 17.79 | - | 0.28% | 1,292,897 |
| Jul 21, 2025 | 17.47 | 18.25 | 17.30 | 17.74 | - | 3.38% | 2,088,092 |
| Jul 18, 2025 | 17.10 | 17.42 | 16.84 | 17.16 | - | -0.46% | 1,338,449 |
| Jul 17, 2025 | 17.06 | 17.40 | 16.92 | 17.24 | - | 1.11% | 973,519 |
| Jul 16, 2025 | 16.65 | 17.47 | 16.65 | 17.05 | - | 2.59% | 1,711,369 |
| Jul 14, 2025 | 16.75 | 17.06 | 16.62 | 16.62 | - | -1.01% | 737,972 |
| Jul 11, 2025 | 16.80 | 17.20 | 16.50 | 16.79 | - | -0.12% | 872,211 |
| Jul 10, 2025 | 16.62 | 16.90 | 16.62 | 16.81 | - | 1.27% | 417,490 |
| Jul 9, 2025 | 17.14 | 17.25 | 16.56 | 16.60 | - | -3.15% | 841,269 |
| Jul 8, 2025 | 17.14 | 17.44 | 16.90 | 17.14 | - | 0.12% | 819,654 |
| Jul 7, 2025 | 16.85 | 17.38 | 16.85 | 17.12 | - | -0.17% | 612,123 |
| Jul 4, 2025 | 17.26 | 17.50 | 17.04 | 17.15 | - | -0.58% | 595,277 |
| Jul 3, 2025 | 17.20 | 17.45 | 16.99 | 17.25 | - | 0.47% | 774,609 |
| Jul 2, 2025 | 17.23 | 17.68 | 16.75 | 17.17 | - | -0.35% | 722,198 |
| Jul 1, 2025 | 17.61 | 17.84 | 17.00 | 17.23 | - | -1.09% | 1,115,027 |
| Jun 30, 2025 | 16.30 | 17.87 | 16.12 | 17.42 | - | 6.87% | 2,713,602 |
| Jun 27, 2025 | 15.65 | 16.78 | 15.50 | 16.30 | - | 4.29% | 1,289,046 |
| Jun 26, 2025 | 15.49 | 15.78 | 15.43 | 15.63 | - | 1.10% | 511,495 |