ANELE
ANEL ELEKTRİK PROJE TAAHHÜT VE TİCARET A.Ş. (ANELE)
26.800
₺
-2.960 (%-9.95)
ANELE: ANEL ELEKTRİK PROJE TAAHHÜT VE TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for ANEL ELEKTRİK PROJE TAAHHÜT VE TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 16.8726
CLOSE 16.8524
Low
LOW 13.65
High
HIGH 26.44
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 15.96 | 16.46 | 15.3 | 15.34 |
| 01/02/2025 | 15.33 | 15.87 | 15.05 | 15.8 |
| 01/05/2025 | 15.85 | 16.12 | 15.58 | 15.83 |
| 01/06/2025 | 15.88 | 15.96 | 15.51 | 15.8 |
| 01/07/2025 | 16.2 | 16.4 | 15.76 | 15.87 |
| 01/08/2025 | 15.92 | 15.92 | 15.45 | 15.7 |
| 01/09/2025 | 15.78 | 15.85 | 15.06 | 15.14 |
| 01/12/2025 | 15.14 | 15.29 | 14.91 | 15.09 |
| 01/13/2025 | 15.14 | 15.43 | 15.03 | 15.06 |
| 01/14/2025 | 15.3 | 15.3 | 14.81 | 14.97 |
| 01/15/2025 | 15.11 | 15.45 | 15 | 15.1 |
| 01/16/2025 | 15.1 | 15.1 | 14.92 | 14.95 |
| 01/19/2025 | 15.07 | 15.09 | 14.81 | 14.81 |
| 01/20/2025 | 14.81 | 14.85 | 14.41 | 14.48 |
| 01/21/2025 | 14.48 | 14.87 | 14.36 | 14.5 |
| 01/22/2025 | 14.51 | 14.68 | 14.4 | 14.4 |
| 01/23/2025 | 14.4 | 15.2 | 14.3 | 14.83 |
| 01/26/2025 | 14.83 | 14.85 | 14.3 | 14.46 |
| 01/27/2025 | 14.48 | 14.74 | 14.1 | 14.17 |
| 01/28/2025 | 14.18 | 14.3 | 13.65 | 13.65 |
| 01/29/2025 | 13.65 | 15.01 | 13.65 | 13.98 |
| 01/30/2025 | 13.97 | 14.34 | 13.85 | 14.22 |
| 02/02/2025 | 13.9 | 14.2 | 13.82 | 13.83 |
| 02/03/2025 | 13.87 | 14.04 | 13.8 | 13.81 |
| 02/04/2025 | 13.84 | 14.08 | 13.65 | 13.99 |
| 02/05/2025 | 14 | 14.32 | 13.93 | 14.08 |
| 02/06/2025 | 14.08 | 14.46 | 14.01 | 14.35 |
| 02/09/2025 | 14.35 | 14.5 | 14.1 | 14.24 |
| 02/10/2025 | 14.05 | 14.35 | 13.97 | 14.15 |
| 02/11/2025 | 14.03 | 14.26 | 13.8 | 13.98 |
| 02/12/2025 | 13.73 | 14.33 | 13.73 | 14 |
| 02/13/2025 | 14 | 14.37 | 14 | 14.25 |
| 02/16/2025 | 14.16 | 14.34 | 13.94 | 14.04 |
| 02/17/2025 | 14.04 | 14.19 | 13.85 | 14.07 |
| 02/18/2025 | 14.18 | 14.19 | 13.9 | 13.9 |
| 02/19/2025 | 13.9 | 14.33 | 13.72 | 14.14 |
| 02/20/2025 | 14.14 | 14.18 | 13.79 | 13.9 |
| 02/23/2025 | 13.93 | 15.18 | 13.93 | 15.13 |
| 02/24/2025 | 15.13 | 15.13 | 14.14 | 14.15 |
| 02/25/2025 | 14.17 | 14.25 | 13.88 | 13.92 |
| 02/26/2025 | 13.87 | 15.12 | 13.87 | 14.48 |
| 02/27/2025 | 14.48 | 15.08 | 14.13 | 14.7 |
| 03/02/2025 | 14.7 | 14.8 | 14.2 | 14.33 |
| 03/03/2025 | 14.34 | 14.48 | 14.06 | 14.3 |
| 03/04/2025 | 14.3 | 14.5 | 14.16 | 14.38 |
| 03/05/2025 | 14.39 | 14.69 | 14.32 | 14.53 |
| 03/06/2025 | 14.64 | 14.93 | 14.44 | 14.67 |
| 03/09/2025 | 14.67 | 15.2 | 14.6 | 14.74 |
| 03/10/2025 | 14.96 | 14.96 | 14.5 | 14.65 |
| 03/11/2025 | 14.65 | 14.8 | 14.3 | 14.7 |
| 03/12/2025 | 14.7 | 15.85 | 14.7 | 15.65 |
| 03/13/2025 | 15.92 | 16.56 | 15.32 | 15.36 |
| 03/16/2025 | 15.36 | 16.16 | 15.16 | 15.69 |
| 03/17/2025 | 15.54 | 15.63 | 15.15 | 15.32 |
| 03/18/2025 | 14.7 | 15 | 14.2 | 14.93 |
| 03/19/2025 | 14.43 | 15.49 | 14.43 | 15.07 |
| 03/20/2025 | 14.93 | 15.5 | 14.07 | 14.88 |
| 03/23/2025 | 14.86 | 15.33 | 14.2 | 14.38 |
| 03/24/2025 | 14.48 | 15.34 | 14.48 | 15.31 |
| 03/25/2025 | 15.14 | 15.8 | 15 | 15.64 |
| 03/26/2025 | 15.59 | 16.68 | 15.47 | 15.85 |
| 03/27/2025 | 15.85 | 16.2 | 15.17 | 16.03 |
| 04/01/2025 | 16.03 | 16.03 | 15.57 | 15.62 |
| 04/02/2025 | 15.62 | 15.81 | 15.31 | 15.34 |
| 04/03/2025 | 15.34 | 15.85 | 15.18 | 15.27 |
| 04/06/2025 | 15.28 | 15.28 | 14.7 | 15.07 |
| 04/07/2025 | 15.1 | 15.35 | 15 | 15.09 |
| 04/08/2025 | 15 | 15.74 | 14.93 | 15.15 |
| 04/09/2025 | 15.43 | 15.7 | 15.2 | 15.35 |
| 04/10/2025 | 15.35 | 16 | 15.11 | 15.89 |
| 04/13/2025 | 16.3 | 16.35 | 15.58 | 15.6 |
| 04/14/2025 | 15.6 | 16.51 | 15.53 | 16.3 |
| 04/15/2025 | 16.3 | 17.7 | 16.22 | 16.78 |
| 04/16/2025 | 16.78 | 17.69 | 16.4 | 17.25 |
| 04/17/2025 | 17.5 | 17.58 | 16.63 | 16.9 |
| 04/20/2025 | 16.8 | 17.24 | 16 | 16.9 |
| 04/21/2025 | 16.9 | 18.26 | 16.72 | 18.1 |
| 04/23/2025 | 17.98 | 19.34 | 17.55 | 18.78 |
| 04/24/2025 | 18.4 | 18.84 | 18.29 | 18.3 |
| 04/27/2025 | 18.3 | 18.49 | 17.49 | 17.49 |
| 04/28/2025 | 17.5 | 18.52 | 17.5 | 17.6 |
| 04/29/2025 | 17.45 | 17.84 | 16.88 | 17.17 |
| 05/01/2025 | 17.17 | 17.29 | 16.2 | 16.41 |
| 05/04/2025 | 16.41 | 16.62 | 16 | 16.2 |
| 05/05/2025 | 16.13 | 16.75 | 15.6 | 15.65 |
| 05/06/2025 | 15.65 | 15.69 | 15.4 | 15.54 |
| 05/07/2025 | 15.54 | 15.87 | 15.4 | 15.83 |
| 05/08/2025 | 15.62 | 16.17 | 15.43 | 16.06 |
| 05/11/2025 | 16.21 | 16.67 | 16 | 16.36 |
| 05/12/2025 | 16.57 | 16.57 | 15.68 | 15.9 |
| 05/13/2025 | 15.85 | 16.02 | 15.71 | 15.83 |
| 05/14/2025 | 15.94 | 16.47 | 15.7 | 16.13 |
| 05/15/2025 | 16.13 | 16.37 | 16 | 16.28 |
| 05/19/2025 | 16.28 | 16.67 | 16 | 16.17 |
| 05/20/2025 | 16.15 | 16.15 | 15.6 | 15.6 |
| 05/21/2025 | 15.46 | 15.69 | 15.1 | 15.46 |
| 05/22/2025 | 15.45 | 16.14 | 15.43 | 15.64 |
| 05/25/2025 | 15.72 | 17.2 | 15.72 | 17.2 |
| 05/26/2025 | 17.8 | 18 | 15.48 | 16.28 |
| 05/27/2025 | 16.7 | 17.6 | 16.6 | 17 |
| 05/28/2025 | 17 | 17.33 | 15.94 | 16.18 |
| 05/29/2025 | 16.21 | 16.45 | 15.85 | 16.4 |
| 06/01/2025 | 16.5 | 16.6 | 15.54 | 15.54 |
| 06/02/2025 | 15.74 | 15.83 | 15.4 | 15.51 |
| 06/03/2025 | 15.5 | 16.87 | 15.35 | 16.61 |
| 06/04/2025 | 16.61 | 17.2 | 16.55 | 16.77 |
| 06/09/2025 | 16.76 | 17.46 | 16.75 | 17.3 |
| 06/10/2025 | 17.18 | 17.26 | 16.7 | 16.7 |
| 06/11/2025 | 16.7 | 17.14 | 16.35 | 16.35 |
| 06/12/2025 | 16.02 | 16.32 | 15.6 | 16.25 |
| 06/15/2025 | 16.2 | 16.64 | 15.95 | 16.18 |
| 06/16/2025 | 16.18 | 16.63 | 16.02 | 16.54 |
| 06/17/2025 | 16.51 | 16.7 | 15.69 | 15.69 |
| 06/18/2025 | 15.69 | 15.93 | 15.62 | 15.68 |
| 06/19/2025 | 15.7 | 16.12 | 15.6 | 15.6 |
| 06/22/2025 | 15.67 | 15.67 | 15.08 | 15.12 |
| 06/23/2025 | 15.25 | 15.69 | 15.25 | 15.54 |
| 06/24/2025 | 16.09 | 16.09 | 15.46 | 15.46 |
| 06/25/2025 | 15.49 | 15.78 | 15.43 | 15.63 |
| 06/26/2025 | 15.65 | 16.78 | 15.5 | 16.3 |
| 06/29/2025 | 16.3 | 17.87 | 16.12 | 17.42 |
| 06/30/2025 | 17.61 | 17.84 | 17 | 17.23 |
| 07/01/2025 | 17.23 | 17.68 | 16.75 | 17.17 |
| 07/02/2025 | 17.2 | 17.45 | 16.99 | 17.25 |
| 07/03/2025 | 17.26 | 17.5 | 17.04 | 17.15 |
| 07/06/2025 | 16.85 | 17.38 | 16.85 | 17.12 |
| 07/07/2025 | 17.14 | 17.44 | 16.9 | 17.14 |
| 07/08/2025 | 17.14 | 17.25 | 16.56 | 16.6 |
| 07/09/2025 | 16.62 | 16.9 | 16.62 | 16.81 |
| 07/10/2025 | 16.8 | 17.2 | 16.5 | 16.79 |
| 07/13/2025 | 16.75 | 17.06 | 16.62 | 16.62 |
| 07/15/2025 | 16.65 | 17.47 | 16.65 | 17.05 |
| 07/16/2025 | 17.06 | 17.4 | 16.92 | 17.24 |
| 07/17/2025 | 17.1 | 17.42 | 16.84 | 17.16 |
| 07/20/2025 | 17.47 | 18.25 | 17.3 | 17.74 |
| 07/21/2025 | 17.78 | 18.24 | 17.65 | 17.79 |
| 07/22/2025 | 17.79 | 18.12 | 17.41 | 17.5 |
| 07/23/2025 | 17.36 | 17.84 | 17.15 | 17.59 |
| 07/24/2025 | 17.63 | 19.2 | 17.36 | 18.76 |
| 07/27/2025 | 18.85 | 20.62 | 18.83 | 20.62 |
| 07/28/2025 | 21.74 | 22.68 | 21 | 21.38 |
| 07/29/2025 | 21.32 | 21.32 | 19.6 | 19.9 |
| 07/30/2025 | 19.93 | 21.2 | 19.8 | 20.04 |
| 07/31/2025 | 20.04 | 22.04 | 19.87 | 20.48 |
| 08/03/2025 | 20.48 | 21.74 | 20.48 | 20.9 |
| 08/04/2025 | 21.28 | 21.28 | 20.32 | 20.38 |
| 08/05/2025 | 20.2 | 21.8 | 19.95 | 20.86 |
| 08/06/2025 | 20.94 | 21.46 | 20.62 | 20.62 |
| 08/07/2025 | 20.7 | 21.34 | 20.3 | 20.34 |
| 08/10/2025 | 20.4 | 21.22 | 20.4 | 20.76 |
| 08/11/2025 | 20.98 | 22.32 | 20.6 | 20.84 |
| 08/12/2025 | 21 | 21.34 | 20.32 | 20.84 |
| 08/13/2025 | 20.86 | 21.64 | 20.76 | 21.12 |
| 08/14/2025 | 21.22 | 22.14 | 20.98 | 21.12 |
| 08/17/2025 | 21.5 | 21.66 | 20.9 | 21.2 |
| 08/18/2025 | 20.72 | 22.24 | 20.6 | 21.78 |
| 08/19/2025 | 21.58 | 23.94 | 21.58 | 23.52 |
| 08/20/2025 | 23.6 | 25.5 | 22.6 | 24.58 |
| 08/21/2025 | 24.6 | 26.44 | 24.36 | 25.34 |
| 08/24/2025 | 25.38 | 25.7 | 24.44 | 24.44 |
| 08/25/2025 | 24.44 | 25.14 | 24.04 | 24.04 |
| 08/26/2025 | 24.18 | 26.2 | 24.16 | 25 |
| 08/27/2025 | 25 | 25.5 | 24.18 | 24.18 |
| 08/28/2025 | 24.34 | 25.46 | 24.24 | 24.96 |
| 08/31/2025 | 25.14 | 26.32 | 24.62 | 25.58 |
| 09/01/2025 | 25.58 | 26.04 | 23.04 | 24.28 |
| 09/02/2025 | 24.28 | 24.78 | 24 | 24.28 |
| 09/03/2025 | 24.3 | 24.98 | 24.12 | 24.46 |
| 09/04/2025 | 24.48 | 24.86 | 22.34 | 22.34 |
| 09/07/2025 | 21.62 | 22.6 | 21.6 | 21.86 |
| 09/08/2025 | 22 | 22.36 | 21.38 | 21.38 |
| 09/09/2025 | 21.5 | 21.56 | 20.8 | 20.8 |
| 09/10/2025 | 20.8 | 21.54 | 20.34 | 20.34 |
| 09/11/2025 | 20.5 | 20.68 | 19.83 | 19.86 |
| 09/14/2025 | 20 | 21.84 | 19.66 | 21.22 |
| 09/15/2025 | 21.26 | 22.16 | 21.26 | 21.88 |
| 09/16/2025 | 21.88 | 22.02 | 21.38 | 21.42 |
| 09/17/2025 | 21.42 | 22.12 | 21.12 | 21.12 |
| 09/18/2025 | 21.16 | 21.36 | 20.26 | 20.74 |
| 09/21/2025 | 21.2 | 21.7 | 20.98 | 21.5 |
| 09/22/2025 | 21.42 | 21.44 | 19.73 | 19.75 |
| 09/23/2025 | 19.76 | 19.99 | 19 | 19 |
| 09/24/2025 | 19.02 | 19.19 | 18.59 | 18.75 |
| 09/25/2025 | 18.84 | 19.28 | 18.7 | 18.7 |
| 09/28/2025 | 18.7 | 18.76 | 18.2 | 18.4 |
| 09/29/2025 | 18.41 | 18.59 | 17.78 | 17.96 |
| 09/30/2025 | 17.89 | 18.91 | 17.89 | 18.5 |
| 10/01/2025 | 18.5 | 19.8 | 16.65 | 16.65 |
| 10/02/2025 | 16.67 | 16.96 | 15.45 | 16.22 |
| 10/05/2025 | 16.22 | 16.33 | 15.67 | 15.67 |
| 10/06/2025 | 15.65 | 16.12 | 15.46 | 15.68 |
| 10/07/2025 | 15.69 | 16.28 | 15.5 | 15.57 |
| 10/08/2025 | 15.7 | 15.97 | 15.62 | 15.73 |
| 10/09/2025 | 15.76 | 16.31 | 15.76 | 16.04 |
| 10/12/2025 | 16.05 | 16.56 | 15.25 | 15.52 |
| 10/13/2025 | 15.32 | 15.72 | 15 | 15 |
| 10/14/2025 | 15.16 | 15.54 | 15.1 | 15.31 |
| 10/15/2025 | 15.1 | 15.67 | 15.1 | 15.44 |
| 10/16/2025 | 15.1 | 15.88 | 14.99 | 15.43 |
| 10/19/2025 | 15.51 | 15.85 | 15.45 | 15.75 |
| 10/20/2025 | 15.9 | 15.9 | 15.53 | 15.61 |
| 10/21/2025 | 15.62 | 15.92 | 15.61 | 15.75 |
| 10/22/2025 | 15.75 | 16.5 | 15.7 | 15.72 |
| 10/23/2025 | 15.76 | 16.81 | 15.76 | 16.54 |
| 10/26/2025 | 16.73 | 16.94 | 16.22 | 16.28 |
| 10/27/2025 | 16.32 | 16.44 | 16.03 | 16.11 |
| 10/29/2025 | 16.11 | 16.47 | 16.08 | 16.16 |
| 10/30/2025 | 16.22 | 16.52 | 15.93 | 16.5 |
| 11/02/2025 | 16.62 | 16.71 | 16.37 | 16.37 |
| 11/03/2025 | 16.52 | 16.55 | 15.7 | 15.92 |
| 11/04/2025 | 15.92 | 16.08 | 15.74 | 15.9 |
| 11/05/2025 | 15.93 | 16.19 | 15.93 | 16.05 |
| 11/06/2025 | 16.05 | 16.08 | 15.8 | 15.95 |
| 11/09/2025 | 15.92 | 16 | 15.72 | 15.8 |
| 11/10/2025 | 15.77 | 15.8 | 15.09 | 15.35 |
| 11/11/2025 | 15.35 | 15.61 | 15.1 | 15.1 |
| 11/12/2025 | 15.05 | 15.33 | 15.05 | 15.15 |
| 11/13/2025 | 15.15 | 15.79 | 15.05 | 15.79 |
| 11/16/2025 | 16 | 16.16 | 15.76 | 15.89 |
| 11/17/2025 | 15.89 | 17.06 | 15.58 | 15.69 |
| 11/18/2025 | 15.69 | 15.84 | 15.41 | 15.5 |
| 11/19/2025 | 15.47 | 15.73 | 15.42 | 15.61 |
| 11/20/2025 | 15.61 | 16.25 | 15.54 | 16.19 |
| 11/23/2025 | 16.17 | 16.56 | 15.81 | 15.85 |
| 11/24/2025 | 15.85 | 16.1 | 15.64 | 15.83 |
| 11/25/2025 | 15.87 | 16 | 15.52 | 15.55 |
| 11/26/2025 | 15.6 | 15.77 | 15.5 | 15.62 |
| 11/27/2025 | 15.67 | 16.44 | 15.61 | 16.2 |
| 11/30/2025 | 16.51 | 16.53 | 15.72 | 16.23 |
| 12/01/2025 | 16.21 | 16.3 | 15.99 | 16.26 |
| 12/02/2025 | 16.32 | 16.54 | 16.1 | 16.13 |
| 12/03/2025 | 16.13 | 16.35 | 16 | 16.12 |
| 12/04/2025 | 16.09 | 16.3 | 15.99 | 16.29 |
| 12/07/2025 | 16.38 | 16.45 | 16.03 | 16.06 |
| 12/08/2025 | 16.37 | 16.51 | 15.86 | 16.38 |
| 12/09/2025 | 16.49 | 16.49 | 16.14 | 16.15 |
| 12/10/2025 | 16.23 | 16.37 | 16.05 | 16.18 |
| 12/11/2025 | 16.21 | 16.25 | 16.03 | 16.11 |
| 12/14/2025 | 16.21 | 16.28 | 15.76 | 15.88 |
| 12/15/2025 | 15.97 | 16 | 15.81 | 15.89 |
| 12/16/2025 | 15.91 | 15.92 | 15.6 | 15.65 |
| 12/17/2025 | 15.7 | 15.8 | 15.69 | 15.78 |
| 12/18/2025 | 15.78 | 16.1 | 15.64 | 15.9 |
| 12/21/2025 | 15.9 | 16.1 | 15.7 | 15.75 |
| 12/22/2025 | 15.75 | 15.83 | 15.6 | 15.77 |
| 12/23/2025 | 15.7 | 15.85 | 15.51 | 15.55 |
| 12/24/2025 | 15.56 | 15.72 | 15.03 | 15.59 |
| 12/25/2025 | 15.4 | 16.05 | 15.4 | 16.04 |
| 12/28/2025 | 16.04 | 16.23 | 15.5 | 15.61 |
| 12/29/2025 | 15.62 | 16.1 | 15.45 | 15.95 |
| 12/30/2025 | 15.95 | 16.79 | 15.81 | 16.69 |