Anel Elektrik Proje Taahhüt ve Ticaret Anonim Sirketi (IST:ANELE)
Turkey · Delayed Price · Currency is TRY 105.10
-11.60 (-9.94%)
At close: Sep 18, 2026
IST:ANELE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | -9.94% | 508,829 |
| Sep 17, 2026 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | -9.95% | 3,914 |
| Sep 16, 2026 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | -10.00% | 473,156 |
| Sep 15, 2026 | 144.00 | 157.60 | 144.00 | 144.00 | 144.00 | -10.00% | 3,987,775 |
| Sep 14, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -9.96% | 102,188 |
| Sep 11, 2026 | 177.70 | 177.70 | 177.70 | 177.70 | 177.70 | -9.98% | 295,070 |
| Sep 10, 2026 | 197.40 | 197.40 | 197.40 | 197.40 | 197.40 | -9.99% | 318,033 |
| Sep 9, 2026 | 218.60 | 229.40 | 207.70 | 219.30 | 219.30 | 0.32% | 19,474,544 |
| Sep 8, 2026 | 218.00 | 223.30 | 216.00 | 218.60 | 218.60 | 1.77% | 2,251,050 |
| Sep 7, 2026 | 203.60 | 214.80 | 202.30 | 214.80 | 214.80 | 5.29% | 2,335,724 |
| Sep 4, 2026 | 197.20 | 211.20 | 197.20 | 204.00 | 204.00 | 3.29% | 3,429,513 |
| Sep 3, 2026 | 194.00 | 197.90 | 174.60 | 197.50 | 197.50 | 1.80% | 12,647,534 |
| Sep 2, 2026 | 194.00 | 195.50 | 192.90 | 194.00 | 194.00 | 0.52% | 3,223,922 |
| Sep 1, 2026 | 190.50 | 195.90 | 182.50 | 193.00 | 193.00 | 1.31% | 8,424,457 |
| Aug 31, 2026 | 187.10 | 197.50 | 177.80 | 190.50 | 190.50 | 1.82% | 30,512,826 |
| Aug 28, 2026 | 179.60 | 187.70 | 175.00 | 187.10 | 187.10 | 3.94% | 2,836,113 |
| Aug 27, 2026 | 164.50 | 181.50 | 157.00 | 180.00 | 180.00 | 9.09% | 22,130,313 |
| Aug 26, 2026 | 152.90 | 165.00 | 152.40 | 165.00 | 165.00 | 7.14% | 1,292,053 |
| Aug 25, 2026 | 145.30 | 154.20 | 145.20 | 154.00 | 154.00 | 3.43% | 1,087,471 |
| Aug 24, 2026 | 144.00 | 150.00 | 136.90 | 148.90 | 148.90 | 2.69% | 2,098,461 |
| Aug 21, 2026 | 140.00 | 145.00 | 138.90 | 145.00 | 145.00 | 1.61% | 7,484,818 |
| Aug 20, 2026 | 142.50 | 147.00 | 140.60 | 142.70 | 142.70 | -1.45% | 6,246,301 |
| Aug 19, 2026 | 136.20 | 146.00 | 130.20 | 144.80 | 144.80 | 3.50% | 12,178,231 |
| Aug 18, 2026 | 139.00 | 140.80 | 135.00 | 139.90 | 139.90 | 0.29% | 1,125,470 |
| Aug 17, 2026 | 136.60 | 143.50 | 136.00 | 139.50 | 139.50 | 0.50% | 994,312 |
| Aug 14, 2026 | 137.90 | 139.50 | 134.00 | 138.80 | 138.80 | 0.65% | 1,771,361 |
| Aug 13, 2026 | 133.30 | 140.80 | 132.10 | 137.90 | 137.90 | 2.30% | 1,573,116 |
| Aug 12, 2026 | 126.80 | 134.80 | 125.10 | 134.80 | 134.80 | 4.66% | 32,105,510 |
| Aug 11, 2026 | 123.50 | 129.50 | 118.90 | 128.80 | 128.80 | 3.12% | 29,369,521 |
| Aug 10, 2026 | 123.50 | 124.90 | 120.30 | 124.90 | 124.90 | - | 1,168,456 |
| Aug 7, 2026 | 118.20 | 125.00 | 117.60 | 124.90 | 124.90 | 2.46% | 1,393,574 |
| Aug 6, 2026 | 113.00 | 123.00 | 108.50 | 121.90 | 121.90 | 6.93% | 3,098,832 |
| Aug 5, 2026 | 118.50 | 121.00 | 111.50 | 114.00 | 114.00 | -5.55% | 1,659,644 |
| Aug 4, 2026 | 124.00 | 126.20 | 120.50 | 120.70 | 120.70 | -4.21% | 1,098,601 |
| Aug 3, 2026 | 119.40 | 126.00 | 116.60 | 126.00 | 126.00 | 4.13% | 1,486,708 |
| Jul 31, 2026 | 115.00 | 121.40 | 114.70 | 121.00 | 121.00 | 2.63% | 2,400,090 |
| Jul 30, 2026 | 121.00 | 125.00 | 112.80 | 117.90 | 117.90 | -2.40% | 8,490,075 |
| Jul 29, 2026 | 131.40 | 136.00 | 120.80 | 120.80 | 120.80 | -6.14% | 7,784,858 |
| Jul 28, 2026 | 105.30 | 128.70 | 105.30 | 128.70 | 128.70 | 10.00% | 17,300,199 |
| Jul 27, 2026 | 126.90 | 135.50 | 117.00 | 117.00 | 117.00 | -10.00% | 15,088,234 |
| Jul 24, 2026 | 125.10 | 130.00 | 115.00 | 130.00 | 130.00 | 4.42% | 6,503,154 |
| Jul 23, 2026 | 123.00 | 131.00 | 117.00 | 124.50 | 124.50 | 2.72% | 9,346,475 |
| Jul 22, 2026 | 113.00 | 121.20 | 108.00 | 121.20 | 121.20 | 9.98% | 9,652,930 |
| Jul 21, 2026 | 99.00 | 110.20 | 96.05 | 110.20 | 110.20 | 9.98% | 7,148,766 |
| Jul 20, 2026 | 99.00 | 104.30 | 94.95 | 100.20 | 100.20 | 0.10% | 6,270,537 |
| Jul 17, 2026 | 105.10 | 109.60 | 100.10 | 100.10 | 100.10 | -5.48% | 5,333,612 |
| Jul 16, 2026 | 106.80 | 111.00 | 104.00 | 105.90 | 105.90 | -1.94% | 6,056,707 |
| Jul 14, 2026 | 102.40 | 112.60 | 101.20 | 108.00 | 108.00 | 5.47% | 8,686,827 |
| Jul 13, 2026 | 94.80 | 105.20 | 94.40 | 102.40 | 102.40 | 7.00% | 6,614,768 |
| Jul 10, 2026 | 93.25 | 98.65 | 91.65 | 95.70 | 95.70 | -0.83% | 4,169,613 |