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