TipRanks
Go Ultimate55% OFF

Anel Elektrik Proje Taahhut ve Ticaret A.S. (ANELE) Historical Prices

TR:ANELE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20267.467.837.467.467.46-9.90%12,295,9151.63
Oct 29, 20268.289.838.288.288.28+0.00%00.00
Oct 28, 20269.449.838.288.288.28-9.90%2,363,1910.31
Oct 27, 20268.899.198.519.199.19+9.93%19,619,8072.65
Oct 26, 20266.848.366.848.368.36+10.00%19,549,1042.71
Oct 23, 20267.667.907.607.607.60-9.95%2,058,1510.28
Oct 22, 20268.708.738.448.448.44-9.93%2,922,2330.38
Oct 21, 20269.9010.159.379.379.37-9.99%11,130,4171.47
Oct 20, 202611.4812.2010.4110.4110.41-9.95%16,725,7792.24
Oct 19, 202613.1013.9911.5611.5611.56-9.97%25,641,0923.56
Oct 16, 202613.3114.6012.8412.8412.84-9.96%32,723,0624.82
Oct 15, 202614.2615.2814.2614.2614.26-9.97%27,133,4244.20
Oct 14, 202616.1916.4315.8415.8415.84-10.00%2,020,6080.31
Oct 13, 202619.6019.9017.6017.6017.60-9.97%8,111,2711.25
Oct 12, 202620.6623.5019.5519.5519.55-9.99%37,958,6686.46
Oct 09, 202622.0625.3221.7221.7221.72-9.95%48,656,1299.28
Oct 08, 202624.1224.1224.1224.1224.12-10.00%66,7140.01
Oct 07, 202626.8026.8026.8026.8026.80-9.95%21,5780.00
Oct 06, 202629.7629.7629.7629.7629.76-9.98%24,1920.00
Oct 05, 202633.0633.0633.0633.0633.06-9.97%14,8610.00
Oct 02, 202636.7236.7236.7236.7236.72-10.00%9,8840.00
Oct 01, 202640.8040.8040.8040.8040.80-9.97%8,1420.00
Sep 30, 202645.3245.3245.3245.3245.32-9.99%1,7800.00
Sep 29, 202650.3550.3550.3550.3550.35-9.93%1,1960.00
Sep 28, 202655.9055.9055.9055.9055.90-9.98%1,4690.00
Sep 25, 202662.1062.1062.1062.1062.10-10.00%16,1380.00
Sep 24, 202669.0069.0069.0069.0069.00-9.98%2,6740.00
Sep 23, 202676.6576.6576.6576.6576.65-9.98%1,8440.00
Sep 22, 202685.1585.1585.1585.1585.15-9.99%4,6110.00
Sep 21, 202694.6094.6094.6094.6094.60-9.99%1,4420.00
Sep 18, 2026105.10105.10105.10105.10105.10-9.94%508,8390.09
Sep 17, 2026116.70116.70116.70116.70116.70-9.95%3,9140.00
Sep 16, 2026129.60129.60129.60129.60129.60-10.00%473,6510.08
Sep 15, 2026144.00157.60144.00144.00144.00-10.00%3,987,7750.67
Sep 14, 2026160.00160.00160.00160.00160.00-9.96%102,1880.02
Sep 11, 2026177.70177.70177.70177.70177.70-9.98%295,0700.05
Sep 10, 2026197.40197.40197.40197.40197.40-9.99%318,0330.05
Sep 09, 2026218.60229.40207.70219.30219.30+0.32%19,474,5453.42
Sep 08, 2026218.00223.30216.00218.60218.60+1.77%2,251,0500.40
Sep 07, 2026203.60214.80202.30214.80214.80+5.29%2,335,7240.41
Sep 04, 2026197.20211.20197.20204.00204.00+3.29%3,429,5130.61
Sep 03, 2026194.00197.90174.60197.50197.50+1.80%12,647,5342.30
Sep 02, 2026194.00195.50192.90194.00194.00+0.52%3,223,9220.59
Sep 01, 2026190.50195.90182.50193.00193.00+1.31%8,424,4571.58
Aug 31, 2026187.10197.50177.80190.50190.50+1.82%30,512,8266.23
Aug 28, 2026179.60187.70175.00187.10187.10+3.94%2,836,1130.56
Aug 27, 2026164.50181.50157.00180.00180.00+9.09%22,130,3124.41
Aug 26, 2026152.90165.00152.40165.00165.00+7.14%1,292,0530.26
Aug 25, 2026145.30154.20145.20154.00154.00+3.43%1,087,4710.22
Aug 24, 2026144.00150.00136.90148.90148.90+2.69%2,098,4610.42