Skip to main content
logo
Anel Elektrik Proje Taahhüt ve Ticaret Anonim Sirketi (IST:ANELE)
Turkey flag Turkey · Delayed Price · Currency is TRY
31.64
+2.86 (9.94%)
At close: Apr 16, 2026

IST:ANELE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 202631.6431.6431.6431.6431.649.94%5,161,277
Apr 15, 202628.7828.7828.7828.7828.789.93%632,653
Apr 14, 202626.1826.1826.1826.1826.1810.00%435,517
Apr 13, 202623.8023.8023.8023.8023.809.98%600,032
Apr 10, 202621.6421.6421.6421.6421.649.90%36,580,810
Apr 9, 202617.8019.6917.1619.6919.6910.00%3,327,482
Apr 8, 202618.1419.4717.5017.9017.901.13%5,306,536
Apr 7, 202618.5019.9317.3917.7017.70-5.20%4,566,156
Apr 6, 202617.5819.3017.2718.6718.676.38%8,473,370
Apr 3, 202616.5717.9916.3317.5517.555.91%3,162,454
Apr 2, 202615.8717.4815.6016.5716.574.15%7,906,339
Apr 1, 202615.2215.9814.4815.9115.916.71%9,950,933
Mar 31, 202615.5216.2614.5714.9114.91-0.60%5,252,559
Mar 30, 202614.5315.2514.1615.0015.003.52%2,209,951
Mar 27, 202613.8614.4913.7614.4914.495.00%746,360
Mar 26, 202613.9914.0713.7913.8013.80-1.36%395,752
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