Skip to main content
Anel Elektrik Proje Taahhüt ve Ticaret Anonim Sirketi (IST:ANELE)
Turkey flag Turkey · Delayed Price · Currency is TRY
16.29
+0.17 (1.05%)
At close: Dec 5, 2025

IST:ANELE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 15, 202515.1615.5415.1015.3115.312.07%1,065,336
Oct 14, 202515.3215.7215.0015.0015.00-3.35%1,534,236
Oct 13, 202516.0516.5615.2515.5215.52-3.24%2,117,195
Oct 10, 202515.7616.3115.7616.0416.041.97%2,160,528
Oct 9, 202515.7015.9715.6215.7315.731.03%1,623,149
Oct 8, 202515.6916.2815.5015.5715.57-0.70%4,478,824
Oct 7, 202515.6516.1215.4615.6815.680.06%3,099,716
Oct 6, 202516.2216.3315.6715.6715.67-3.39%2,388,188
Oct 3, 202516.6716.9615.4516.2216.22-2.58%8,534,711
Oct 2, 202518.5019.8016.6516.6516.65-10.00%7,532,921
Oct 1, 202517.8918.9117.8918.5018.503.01%2,665,764
Sep 30, 202518.4118.5917.7817.9617.96-2.39%1,549,334
Sep 29, 202518.7018.7618.2018.4018.40-1.60%1,404,372
Sep 26, 202518.8419.2818.7018.7018.70-0.27%1,633,955
Sep 25, 202519.0219.1918.5918.7518.75-1.32%1,768,934
Sep 24, 202519.7619.9919.0019.0019.00-3.80%1,979,622
Sep 23, 202521.4221.4419.7319.7519.75-8.14%3,478,363
Sep 22, 202521.2021.7020.9821.5021.503.66%2,178,019
Sep 19, 202521.1621.3620.2620.7420.74-1.80%1,890,326
Sep 18, 202521.4222.1221.1221.1221.12-1.40%1,461,105
Sep 17, 202521.8822.0221.3821.4221.42-2.10%1,045,456
Sep 16, 202521.2622.1621.2621.8821.883.11%1,262,923
Sep 15, 202520.0021.8419.6621.2221.226.85%1,460,126
Sep 12, 202520.5020.6819.8319.8619.86-2.36%1,514,277
Sep 11, 202520.8021.5420.3420.3420.34-2.21%1,960,948
Sep 10, 202521.5021.5620.8020.8020.80-2.71%1,614,819
Sep 9, 202522.0022.3621.3821.3821.38-2.20%1,369,032
Sep 8, 202521.6222.6021.6021.8621.86-2.15%1,651,183
Sep 5, 202524.4824.8622.3422.3422.34-8.67%3,758,418
Sep 4, 202524.3024.9824.1224.4624.460.74%2,407,395
Sep 3, 202524.2824.7824.0024.2824.28-2,665,901
Sep 2, 202525.5826.0423.0424.2824.28-5.08%3,254,888
Sep 1, 202525.1426.3224.6225.5825.582.48%2,982,400
Aug 29, 202524.3425.4624.2424.9624.963.23%2,580,124
Aug 28, 202525.0025.5024.1824.1824.18-3.28%3,648,040
Aug 27, 202524.1826.2024.1625.0025.003.99%5,201,943
Aug 26, 202524.4425.1424.0424.0424.04-1.64%2,302,800
Aug 25, 202525.3825.7024.4424.4424.44-3.55%2,543,440
Aug 22, 202524.6026.4424.3625.3425.343.09%6,439,736
Aug 21, 202523.6025.5022.6024.5824.584.51%6,249,253
Aug 20, 202521.5823.9421.5823.5223.527.99%11,603,260
Aug 19, 202520.7222.2420.6021.7821.782.74%5,906,389
Aug 18, 202521.5021.6620.9021.2021.200.38%2,544,943
Aug 15, 202521.2222.1420.9821.1221.12-2,881,693
Aug 14, 202520.8621.6420.7621.1221.121.34%2,737,860
Aug 13, 202521.0021.3420.3220.8420.84-3,028,943
Aug 12, 202520.9822.3220.6020.8420.840.39%5,475,507
Aug 11, 202520.4021.2220.4020.7620.762.06%2,620,790
Aug 8, 202520.7021.3420.3020.3420.34-1.36%3,290,419
Aug 7, 202520.9421.4620.6220.6220.62-1.15%3,155,193
Aug 6, 202520.2021.8019.9520.8620.862.36%7,395,997
Aug 5, 202521.2821.2820.3220.3820.38-2.49%2,537,521
Aug 4, 202520.4821.7420.4820.9020.902.05%5,315,079
Aug 1, 202520.0422.0419.8720.4820.482.20%11,721,980
Jul 31, 202519.9321.2019.8020.0420.040.70%4,941,690
Jul 30, 202521.3221.3219.6019.9019.90-6.92%5,976,539
Jul 29, 202521.7422.6821.0021.3821.383.69%18,738,720
Jul 28, 202518.8520.6218.8320.6220.629.91%2,126,686
Jul 25, 202517.6319.2017.3618.7618.766.65%4,883,726
Jul 24, 202517.3617.8417.1517.5917.590.51%698,128
Jul 23, 202517.7918.1217.4117.5017.50-1.63%1,201,607
Jul 22, 202517.7818.2417.6517.7917.790.28%1,292,897
Jul 21, 202517.4718.2517.3017.7417.743.38%2,088,092
Jul 18, 202517.1017.4216.8417.1617.16-0.46%1,338,449