Skip to main content
Anel Elektrik Proje Taahhüt ve Ticaret Anonim Sirketi (IST:ANELE)
Turkey flag Turkey · Delayed Price · Currency is TRY
48.60
-5.40 (-10.00%)
At close: Apr 28, 2026

IST:ANELE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202651.9553.4048.6052.25--3.24%359,344
Apr 27, 202654.0055.9545.9054.0054.006.09%4,128,176
Apr 24, 202646.0050.9044.0050.9050.909.94%5,073,944
Apr 22, 202644.7846.3039.0046.3046.309.98%7,410,469
Apr 21, 202642.0042.1040.1242.1042.109.98%5,103,550
Apr 20, 202638.2838.2836.3838.2838.2810.00%5,560,208
Apr 17, 202634.8034.8034.8034.8034.809.99%2,619,542
Apr 16, 202631.6431.6431.6431.6431.649.94%5,161,277
Apr 15, 202628.7828.7828.7828.7828.789.93%632,653
Apr 14, 202626.1826.1826.1826.1826.1810.00%435,517
Apr 13, 202623.8023.8023.8023.8023.809.98%600,032
Apr 10, 202621.6421.6421.6421.6421.649.90%36,580,810
Apr 9, 202617.8019.6917.1619.6919.6910.00%3,327,482
Apr 8, 202618.1419.4717.5017.9017.901.13%5,306,536
Apr 7, 202618.5019.9317.3917.7017.70-5.20%4,566,156
Apr 6, 202617.5819.3017.2718.6718.676.38%8,473,370
Apr 3, 202616.5717.9916.3317.5517.555.91%3,162,454
Apr 2, 202615.8717.4815.6016.5716.574.15%7,906,339
Apr 1, 202615.2215.9814.4815.9115.916.71%9,950,933
Mar 31, 202615.5216.2614.5714.9114.91-0.60%5,252,559
Mar 30, 202614.5315.2514.1615.0015.003.52%2,209,951
Mar 27, 202613.8614.4913.7614.4914.495.00%746,360
Mar 26, 202613.9914.0713.7913.8013.80-1.36%395,752
Mar 25, 202614.1214.2413.9513.9913.99-0.43%493,779
Mar 24, 202613.9014.3613.9014.0514.050.21%425,683
Mar 23, 202614.0014.0313.3614.0214.02-1,220,996
Mar 19, 202613.9314.0913.9114.0214.02-209,994
Mar 18, 202614.1914.2613.9914.0214.02-1.13%534,950
Mar 17, 202614.0514.3214.0514.1814.181.07%500,737
Mar 16, 202614.4014.4014.0014.0314.03-1.54%461,214
Mar 13, 202614.1314.3113.9014.2514.250.56%565,182
Mar 12, 202614.0514.4213.9214.1714.17-1.73%909,190
Mar 11, 202614.3014.6414.2614.4214.420.07%423,690
Mar 10, 202614.1814.5014.1814.4114.412.64%737,534
Mar 9, 202614.2014.3913.8214.0414.04-1.13%858,450
Mar 6, 202614.5914.5914.1014.2014.20-2.67%964,603
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