Anel Elektrik Proje Taahhüt ve Ticaret Anonim Sirketi (IST:ANELE)
Turkey · Delayed Price · Currency is TRY 61.45
-0.60 (-0.97%)
At close: May 7, 2026
IST:ANELE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 60.20 | 63.00 | 58.80 | 61.00 | - | -1.69% | 855,159 |
| May 6, 2026 | 57.85 | 63.95 | 55.25 | 62.05 | 62.05 | 6.71% | 7,674,953 |
| May 5, 2026 | 58.15 | 58.15 | 55.25 | 58.15 | 58.15 | 9.92% | 3,175,698 |
| May 4, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | 9.98% | 1,172,865 |
| Apr 30, 2026 | 42.98 | 48.10 | 42.54 | 48.10 | 48.10 | 9.97% | 3,067,771 |
| Apr 29, 2026 | 47.44 | 48.36 | 43.74 | 43.74 | 43.74 | -10.00% | 2,115,395 |
| Apr 28, 2026 | 51.05 | 54.95 | 48.60 | 48.60 | 48.60 | -10.00% | 3,378,263 |
| Apr 27, 2026 | 54.00 | 55.95 | 45.90 | 54.00 | 54.00 | 6.09% | 4,128,176 |
| Apr 24, 2026 | 46.00 | 50.90 | 44.00 | 50.90 | 50.90 | 9.94% | 5,073,944 |
| Apr 22, 2026 | 44.78 | 46.30 | 39.00 | 46.30 | 46.30 | 9.98% | 7,410,469 |
| Apr 21, 2026 | 42.00 | 42.10 | 40.12 | 42.10 | 42.10 | 9.98% | 5,103,550 |
| Apr 20, 2026 | 38.28 | 38.28 | 36.38 | 38.28 | 38.28 | 10.00% | 5,560,208 |
| Apr 17, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 9.99% | 2,619,542 |
| Apr 16, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 9.94% | 5,161,277 |
| Apr 15, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 9.93% | 632,653 |
| Apr 14, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 10.00% | 435,517 |
| Apr 13, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 9.98% | 600,032 |
| Apr 10, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 9.90% | 36,580,810 |
| Apr 9, 2026 | 17.80 | 19.69 | 17.16 | 19.69 | 19.69 | 10.00% | 3,327,482 |
| Apr 8, 2026 | 18.14 | 19.47 | 17.50 | 17.90 | 17.90 | 1.13% | 5,306,536 |
| Apr 7, 2026 | 18.50 | 19.93 | 17.39 | 17.70 | 17.70 | -5.20% | 4,566,156 |
| Apr 6, 2026 | 17.58 | 19.30 | 17.27 | 18.67 | 18.67 | 6.38% | 8,473,370 |
| Apr 3, 2026 | 16.57 | 17.99 | 16.33 | 17.55 | 17.55 | 5.91% | 3,162,454 |
| Apr 2, 2026 | 15.87 | 17.48 | 15.60 | 16.57 | 16.57 | 4.15% | 7,906,339 |
| Apr 1, 2026 | 15.22 | 15.98 | 14.48 | 15.91 | 15.91 | 6.71% | 9,950,933 |
| Mar 31, 2026 | 15.52 | 16.26 | 14.57 | 14.91 | 14.91 | -0.60% | 5,252,559 |
| Mar 30, 2026 | 14.53 | 15.25 | 14.16 | 15.00 | 15.00 | 3.52% | 2,209,951 |
| Mar 27, 2026 | 13.86 | 14.49 | 13.76 | 14.49 | 14.49 | 5.00% | 746,360 |
| Mar 26, 2026 | 13.99 | 14.07 | 13.79 | 13.80 | 13.80 | -1.36% | 395,752 |
| Mar 25, 2026 | 14.12 | 14.24 | 13.95 | 13.99 | 13.99 | -0.43% | 493,779 |
| Mar 24, 2026 | 13.90 | 14.36 | 13.90 | 14.05 | 14.05 | 0.21% | 425,683 |
| Mar 23, 2026 | 14.00 | 14.03 | 13.36 | 14.02 | 14.02 | - | 1,220,996 |
| Mar 19, 2026 | 13.93 | 14.09 | 13.91 | 14.02 | 14.02 | - | 209,994 |
| Mar 18, 2026 | 14.19 | 14.26 | 13.99 | 14.02 | 14.02 | -1.13% | 534,950 |
| Mar 17, 2026 | 14.05 | 14.32 | 14.05 | 14.18 | 14.18 | 1.07% | 500,737 |
| Mar 16, 2026 | 14.40 | 14.40 | 14.00 | 14.03 | 14.03 | -1.54% | 461,214 |
| Mar 13, 2026 | 14.13 | 14.31 | 13.90 | 14.25 | 14.25 | 0.56% | 565,182 |
| Mar 12, 2026 | 14.05 | 14.42 | 13.92 | 14.17 | 14.17 | -1.73% | 909,190 |
| Mar 11, 2026 | 14.30 | 14.64 | 14.26 | 14.42 | 14.42 | 0.07% | 423,690 |
| Mar 10, 2026 | 14.18 | 14.50 | 14.18 | 14.41 | 14.41 | 2.64% | 737,534 |
| Mar 9, 2026 | 14.20 | 14.39 | 13.82 | 14.04 | 14.04 | -1.13% | 858,450 |
| Mar 6, 2026 | 14.59 | 14.59 | 14.10 | 14.20 | 14.20 | -2.67% | 964,603 |
| Mar 5, 2026 | 14.03 | 14.59 | 14.03 | 14.59 | 14.59 | 4.07% | 945,732 |
| Mar 4, 2026 | 14.17 | 14.30 | 14.00 | 14.02 | 14.02 | -0.21% | 712,220 |
| Mar 3, 2026 | 14.03 | 14.56 | 14.03 | 14.05 | 14.05 | -0.64% | 901,770 |
| Mar 2, 2026 | 13.32 | 14.35 | 13.32 | 14.14 | 14.14 | -4.46% | 954,917 |
| Feb 27, 2026 | 14.97 | 15.20 | 14.65 | 14.80 | 14.80 | -1.14% | 1,372,738 |
| Feb 26, 2026 | 15.02 | 15.13 | 14.90 | 14.97 | 14.97 | -0.33% | 903,352 |
| Feb 25, 2026 | 15.30 | 15.36 | 15.00 | 15.02 | 15.02 | -1.96% | 1,218,825 |
| Feb 24, 2026 | 15.64 | 15.70 | 15.24 | 15.32 | 15.32 | -0.52% | 1,438,231 |