Anel Elektrik Proje Taahhüt ve Ticaret Anonim Sirketi (IST:ANELE)
Turkey · Delayed Price · Currency is TRY 7.46
-0.82 (-9.90%)
At close: Oct 30, 2026
IST:ANELE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.46 | 7.83 | 7.46 | 7.46 | 7.46 | -9.90% | 12,295,915 |
| Oct 28, 2026 | 9.44 | 9.83 | 8.28 | 8.28 | 8.28 | -9.90% | 2,363,191 |
| Oct 27, 2026 | 8.89 | 9.19 | 8.51 | 9.19 | 9.19 | 9.93% | 19,619,806 |
| Oct 26, 2026 | 6.84 | 8.36 | 6.84 | 8.36 | 8.36 | 10.00% | 19,549,103 |
| Oct 23, 2026 | 7.66 | 7.90 | 7.60 | 7.60 | 7.60 | -9.95% | 2,058,151 |
| Oct 22, 2026 | 8.70 | 8.73 | 8.44 | 8.44 | 8.44 | -9.93% | 2,922,233 |
| Oct 21, 2026 | 9.90 | 10.15 | 9.37 | 9.37 | 9.37 | -9.99% | 11,130,417 |
| Oct 20, 2026 | 11.48 | 12.20 | 10.41 | 10.41 | 10.41 | -9.95% | 16,725,780 |
| Oct 19, 2026 | 13.10 | 13.99 | 11.56 | 11.56 | 11.56 | -9.97% | 25,641,092 |
| Oct 16, 2026 | 13.31 | 14.60 | 12.84 | 12.84 | 12.84 | -9.96% | 32,723,062 |
| Oct 15, 2026 | 14.26 | 15.28 | 14.26 | 14.26 | 14.26 | -9.97% | 27,133,423 |
| Oct 14, 2026 | 16.19 | 16.43 | 15.84 | 15.84 | 15.84 | -10.00% | 2,020,608 |
| Oct 13, 2026 | 19.60 | 19.90 | 17.60 | 17.60 | 17.60 | -9.97% | 8,111,271 |
| Oct 12, 2026 | 20.66 | 23.50 | 19.55 | 19.55 | 19.55 | -9.99% | 37,958,669 |
| Oct 9, 2026 | 22.06 | 25.32 | 21.72 | 21.72 | 21.72 | -9.95% | 48,656,129 |
| Oct 8, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -10.00% | 66,714 |
| Oct 7, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -9.95% | 21,578 |
| Oct 6, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | -9.98% | 24,192 |
| Oct 5, 2026 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | -9.97% | 14,861 |
| Oct 2, 2026 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | -10.00% | 9,807 |
| Oct 1, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -9.97% | 8,142 |
| Sep 30, 2026 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | -9.99% | 1,780 |
| Sep 29, 2026 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | -9.93% | 1,196 |
| Sep 28, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | -9.98% | 1,469 |
| Sep 25, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -10.00% | 16,138 |
| Sep 24, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -9.98% | 2,674 |
| Sep 23, 2026 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | -9.98% | 1,844 |
| Sep 22, 2026 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | -9.99% | 4,611 |
| Sep 21, 2026 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | -9.99% | 1,442 |
| 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 |