Skip to main content
Anel Elektrik Proje Taahhüt ve Ticaret Anonim Sirketi (IST:ANELE)
Turkey flag Turkey · Delayed Price · Currency is TRY
14.16
-0.43 (-2.95%)
Last updated: Mar 6, 2026, 4:50 PM GMT+3

IST:ANELE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.5914.5914.1014.16--2.95%305,053
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
Feb 4, 202616.1416.4416.1416.2116.210.43%1,321,802
Feb 3, 202616.5016.5216.0016.1416.14-1.16%921,299
Feb 2, 202616.3316.4715.8616.3316.33-1,029,037
Jan 30, 202616.6816.7316.1016.3316.33-2.04%2,118,643
Jan 29, 202616.7416.8616.4416.6716.67-0.24%1,460,934
Jan 28, 202616.7316.8416.4716.7116.71-0.12%1,640,295
Jan 27, 202617.0717.1616.7316.7316.73-1.99%1,715,345
Jan 26, 202617.1517.1716.7817.0717.07-0.58%1,953,683
Jan 23, 202617.2317.4217.0317.1717.17-0.29%3,193,234
Jan 22, 202617.1517.5016.8817.2217.220.88%3,914,311
Jan 21, 202616.5317.1516.1517.0717.072.71%2,437,932
Jan 20, 202616.7716.8516.4916.6216.62-0.89%1,148,806
Jan 19, 202617.2017.2816.7716.7716.77-2.50%1,843,416
Jan 16, 202617.1517.3417.0017.2017.200.53%1,601,110
Jan 15, 202616.4117.4016.4117.1117.113.26%2,393,952
Jan 14, 202617.0517.2016.5016.5716.57-2.24%2,702,309
Jan 13, 202617.5917.6116.7316.9516.95-3.69%4,172,420
Jan 12, 202618.1519.1617.5017.6017.600.57%9,759,377
Jan 9, 202616.6117.9016.3417.5017.506.12%5,462,127
Jan 8, 202616.2716.6016.1216.4916.491.35%1,427,903
Jan 7, 202615.6716.5815.6716.2716.273.96%3,097,984
Jan 6, 202615.6115.8015.4415.6515.650.32%1,294,227
Jan 5, 202616.1416.1415.4015.6015.60-3.82%1,512,818
Jan 2, 202616.6917.0615.8616.2216.22-2.82%2,748,694
Dec 31, 202515.9516.7915.8116.6916.694.64%1,908,263
Dec 30, 202515.6216.1015.4515.9515.952.18%953,216
Dec 29, 202516.0416.2315.5015.6115.61-2.68%784,217
Dec 26, 202515.4016.0515.4016.0416.042.89%1,309,668
Dec 25, 202515.5615.7215.0315.5915.590.26%443,062
Dec 24, 202515.7015.8515.5115.5515.55-1.40%374,652
Dec 23, 202515.7515.8315.6015.7715.770.13%455,443
Dec 22, 202515.9016.1015.7015.7515.75-0.94%670,641
Dec 19, 202515.7816.1015.6415.9015.900.76%1,060,325
Dec 18, 202515.7015.8015.6915.7815.780.83%514,427
Dec 17, 202515.9115.9215.6015.6515.65-1.51%567,998
Dec 16, 202515.9716.0015.8115.8915.890.06%413,896
Dec 15, 202516.2116.2815.7615.8815.88-1.43%1,145,640
Dec 12, 202516.2116.2516.0316.1116.11-0.43%453,094
Dec 11, 202516.2316.3716.0516.1816.180.19%671,860
Dec 10, 202516.4916.4916.1416.1516.15-1.40%681,347
Dec 9, 202516.3716.5115.8616.3816.381.99%1,558,227
Dec 8, 202516.3816.4516.0316.0616.06-1.41%689,538
Dec 5, 202516.0916.3015.9916.2916.291.05%551,889
Dec 4, 202516.1316.3516.0016.1216.12-0.06%632,565
Dec 3, 202516.3216.5416.1016.1316.13-0.80%1,088,834
Dec 2, 202516.2116.3015.9916.2616.260.18%628,196
Dec 1, 202516.5116.5315.7216.2316.230.19%1,197,170
Nov 28, 202515.6716.4415.6116.2016.203.71%1,900,876
Nov 27, 202515.6015.7715.5015.6215.620.45%452,526
Nov 26, 202515.8716.0015.5215.5515.55-1.77%750,725
Nov 25, 202515.8516.1015.6415.8315.83-0.13%881,118
Nov 24, 202516.1716.5615.8115.8515.85-2.10%1,231,604
Nov 21, 202515.6116.2515.5416.1916.193.72%1,884,814
Nov 20, 202515.4715.7315.4215.6115.610.71%932,165
Nov 19, 202515.6915.8415.4115.5015.50-1.21%1,025,826
Nov 18, 202515.8917.0615.5815.6915.69-1.26%2,812,995
Nov 17, 202516.0016.1615.7615.8915.890.63%1,037,503
Nov 14, 202515.1515.7915.0515.7915.794.22%1,159,065
Nov 13, 202515.0515.3315.0515.1515.150.33%774,349
Nov 12, 202515.3515.6115.1015.1015.10-1.63%939,575
Nov 11, 202515.7715.8015.0915.3515.35-2.85%1,273,164
Nov 10, 202515.9216.0015.7215.8015.80-0.94%517,306
Nov 7, 202516.0516.0815.8015.9515.95-0.62%766,094
Nov 6, 202515.9316.1915.9316.0516.050.94%920,958
Nov 5, 202515.9216.0815.7415.9015.90-0.13%967,902
Nov 4, 202516.5216.5515.7015.9215.92-2.75%1,193,521
Nov 3, 202516.6216.7116.3716.3716.37-0.79%1,298,242
Oct 31, 202516.2216.5215.9316.5016.502.10%2,269,626
Oct 30, 202516.1116.4716.0816.1616.160.31%1,179,551
Oct 28, 202516.3216.4416.0316.1116.11-1.04%518,190
Oct 27, 202516.7316.9416.2216.2816.28-1.57%1,088,763
Oct 24, 202515.7616.8115.7616.5416.545.22%2,030,929
Oct 23, 202515.7516.5015.7015.7215.72-0.19%2,095,402
Oct 22, 202515.6215.9215.6115.7515.750.90%1,074,938
Oct 21, 202515.9015.9015.5315.6115.61-0.89%1,108,949
Oct 20, 202515.5115.8515.4515.7515.752.07%1,279,204
Oct 17, 202515.1015.8814.9915.4315.43-0.06%2,233,695
Oct 16, 202515.1015.6715.1015.4415.440.85%939,827