Anel Elektrik Proje Taahhüt ve Ticaret Anonim Sirketi (IST:ANELE)
Turkey · Delayed Price · Currency is TRY 108.00
+5.60 (5.47%)
Last updated: Jul 14, 2026, 5:59 PM GMT+3
IST:ANELE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 100.00 | 103.40 | 96.25 | 96.50 | 96.50 | -4.64% | 4,516,414 |
| Jul 8, 2026 | 92.10 | 101.20 | 85.55 | 101.20 | 101.20 | 10.00% | 9,865,750 |
| Jul 7, 2026 | 96.10 | 105.10 | 92.00 | 92.00 | 92.00 | -7.07% | 5,500,513 |
| Jul 6, 2026 | 102.90 | 108.40 | 99.00 | 99.00 | 99.00 | -4.26% | 3,259,529 |
| Jul 3, 2026 | 105.70 | 114.60 | 103.20 | 103.40 | 103.40 | -4.26% | 4,769,294 |
| Jul 2, 2026 | 110.50 | 110.50 | 104.90 | 108.00 | 108.00 | -5.18% | 781,388 |
| Jul 1, 2026 | 115.00 | 115.00 | 113.90 | 113.90 | 113.90 | -0.96% | 465,472 |
| Jun 30, 2026 | 111.50 | 115.00 | 111.50 | 115.00 | 115.00 | 3.14% | 1,082,451 |
| Jun 29, 2026 | 109.10 | 113.30 | 109.10 | 111.50 | 111.50 | -2.19% | 803,186 |
| Jun 26, 2026 | 110.00 | 115.00 | 110.00 | 114.00 | 114.00 | 1.33% | 607,831 |
| Jun 25, 2026 | 109.00 | 117.50 | 109.00 | 112.50 | 112.50 | 0.45% | 544,822 |
| Jun 24, 2026 | 106.00 | 112.00 | 106.00 | 112.00 | 112.00 | 9.80% | 1,104,391 |
| Jun 23, 2026 | 100.00 | 105.10 | 100.00 | 102.00 | 102.00 | -7.27% | 1,317,032 |
| Jun 22, 2026 | 101.30 | 110.00 | 101.30 | 110.00 | 110.00 | 0.18% | 1,812,525 |
| Jun 19, 2026 | 120.40 | 120.40 | 109.80 | 109.80 | 109.80 | -9.93% | 515,510 |
| Jun 18, 2026 | 119.90 | 122.80 | 119.90 | 121.90 | 121.90 | 1.67% | 1,522,116 |
| Jun 17, 2026 | 110.00 | 119.90 | 110.00 | 119.90 | 119.90 | 6.11% | 1,760,715 |
| Jun 16, 2026 | 115.60 | 116.30 | 113.00 | 113.00 | 113.00 | - | 698,971 |
| Jun 15, 2026 | 109.70 | 115.50 | 109.70 | 113.00 | 113.00 | 3.67% | 1,154,444 |
| Jun 12, 2026 | 110.00 | 110.00 | 105.00 | 109.00 | 109.00 | 3.81% | 1,113,772 |
| Jun 11, 2026 | 104.30 | 105.00 | 102.90 | 105.00 | 105.00 | 1.45% | 1,823,547 |
| Jun 10, 2026 | 95.95 | 103.50 | 95.95 | 103.50 | 103.50 | 7.81% | 1,672,071 |
| Jun 9, 2026 | 88.45 | 97.00 | 88.45 | 96.00 | 96.00 | 6.19% | 1,556,983 |
| Jun 8, 2026 | 80.05 | 93.20 | 80.05 | 90.40 | 90.40 | 6.67% | 2,371,247 |
| Jun 5, 2026 | 87.10 | 87.10 | 84.75 | 84.75 | 84.75 | -5.52% | 744,620 |
| Jun 4, 2026 | 94.90 | 94.90 | 89.70 | 89.70 | 89.70 | -0.22% | 1,389,080 |
| Jun 3, 2026 | 91.90 | 91.90 | 87.30 | 89.90 | 89.90 | -7.32% | 2,899,205 |
| Jun 2, 2026 | 94.70 | 100.00 | 87.80 | 97.00 | 97.00 | 0.94% | 12,425,170 |
| Jun 1, 2026 | 95.00 | 99.05 | 85.60 | 96.10 | 96.10 | 1.05% | 6,709,791 |
| May 26, 2026 | 88.70 | 96.95 | 88.20 | 95.10 | 95.10 | 7.22% | 2,085,264 |
| May 25, 2026 | 82.80 | 88.70 | 82.35 | 88.70 | 88.70 | 9.98% | 2,556,298 |
| May 22, 2026 | 68.00 | 80.65 | 68.00 | 80.65 | 80.65 | 9.95% | 5,349,980 |
| May 21, 2026 | 79.90 | 82.95 | 73.35 | 73.35 | 73.35 | -10.00% | 4,043,625 |
| May 20, 2026 | 78.00 | 85.20 | 73.95 | 81.50 | 81.50 | 4.76% | 5,034,470 |
| May 18, 2026 | 73.00 | 77.80 | 72.50 | 77.80 | 77.80 | 9.96% | 4,584,987 |
| May 15, 2026 | 64.35 | 70.75 | 64.00 | 70.75 | 70.75 | 9.95% | 4,784,330 |
| May 14, 2026 | 63.50 | 64.35 | 60.60 | 64.35 | 64.35 | 10.00% | 3,978,686 |
| May 13, 2026 | 52.50 | 58.50 | 49.00 | 58.50 | 58.50 | 9.96% | 50,465,940 |
| May 12, 2026 | 55.10 | 58.00 | 53.20 | 53.20 | 53.20 | -8.28% | 2,472,627 |
| May 11, 2026 | 54.00 | 60.00 | 51.35 | 58.00 | 58.00 | 4.79% | 3,146,170 |
| May 8, 2026 | 59.95 | 61.40 | 55.35 | 55.35 | 55.35 | -9.93% | 3,788,632 |
| May 7, 2026 | 60.10 | 68.00 | 58.00 | 61.45 | 61.45 | -0.97% | 3,617,487 |
| 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 |