ANELE
ANEL ELEKTRİK PROJE TAAHHÜT VE TİCARET A.Ş.
15:10:01
109.8 ₺
-12.100 (%-9.93)
Previous Close: 121.9·
Volatility: 8.700
Day Low₺109.8
Day High₺120.4
Market Data
Spot Rate
B:—
A:109.8
Week over week (WoW)
+0.73%
Month over month (MoM)
+15.46%
Year to date (YTD)
+557.88%
Year over year (YoY)
+599.81%
ANELE: ANEL ELEKTRİK PROJE TAAHHÜT VE TİCARET A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.228
CLOSE 1.2269
Low
LOW 0.9599
High
HIGH 1.6836
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 0.9891 | 1.0101 | 0.9891 | 0.9933 |
| 06/20/2017 | 0.9975 | 1.0059 | 0.985 | 0.9891 |
| 06/21/2017 | 0.9933 | 0.9975 | 0.9891 | 0.9933 |
| 06/22/2017 | 0.9975 | 1.0435 | 0.9891 | 1.0101 |
| 06/27/2017 | 1.0101 | 1.0351 | 0.9933 | 0.9975 |
| 06/28/2017 | 1.0059 | 1.0351 | 1.0017 | 1.0184 |
| 06/29/2017 | 1.0226 | 1.0726 | 1.0142 | 1.0518 |
| 07/02/2017 | 1.0601 | 1.0893 | 1.0392 | 1.0601 |
| 07/03/2017 | 1.0559 | 1.0559 | 1.0351 | 1.0476 |
| 07/04/2017 | 1.0518 | 1.0518 | 1.0184 | 1.0226 |
| 07/05/2017 | 1.0226 | 1.0518 | 1.0184 | 1.0267 |
| 07/06/2017 | 1.0309 | 1.0392 | 1.0226 | 1.0226 |
| 07/09/2017 | 1.0351 | 1.0351 | 1.0059 | 1.0267 |
| 07/10/2017 | 1.0267 | 1.0392 | 0.9975 | 1.0309 |
| 07/11/2017 | 1.0351 | 1.0559 | 1.0267 | 1.0351 |
| 07/12/2017 | 1.0351 | 1.0435 | 1.0226 | 1.0267 |
| 07/13/2017 | 1.0309 | 1.0351 | 1.0184 | 1.0184 |
| 07/16/2017 | 1.0226 | 1.0518 | 1.0142 | 1.0226 |
| 07/17/2017 | 1.0226 | 1.0309 | 1.0101 | 1.0101 |
| 07/18/2017 | 1.0142 | 1.0226 | 0.9933 | 0.9933 |
| 07/19/2017 | 0.9975 | 1.0059 | 0.9891 | 1.0017 |
| 07/20/2017 | 1.0017 | 1.0142 | 0.9975 | 1.0142 |
| 07/23/2017 | 1.0142 | 1.0226 | 1.0017 | 1.0059 |
| 07/24/2017 | 1.0059 | 1.0184 | 0.9933 | 0.9933 |
| 07/25/2017 | 0.9933 | 1.0226 | 0.9891 | 1.0184 |
| 07/26/2017 | 1.0267 | 1.0309 | 0.9891 | 1.0059 |
| 07/27/2017 | 1.0101 | 1.0267 | 1.0017 | 1.0267 |
| 07/30/2017 | 1.0309 | 1.0601 | 1.0142 | 1.0184 |
| 07/31/2017 | 1.0226 | 1.0351 | 1.0017 | 1.0101 |
| 08/01/2017 | 1.0184 | 1.0392 | 1.0059 | 1.0392 |
| 08/02/2017 | 1.0351 | 1.0435 | 1.0184 | 1.0267 |
| 08/03/2017 | 1.0309 | 1.0392 | 1.0142 | 1.0392 |
| 08/06/2017 | 1.0435 | 1.0559 | 1.0309 | 1.0435 |
| 08/07/2017 | 1.0476 | 1.0518 | 1.0309 | 1.0392 |
| 08/08/2017 | 1.0351 | 1.0392 | 1.0142 | 1.0184 |
| 08/09/2017 | 1.0226 | 1.0226 | 1.0059 | 1.0184 |
| 08/10/2017 | 1.0142 | 1.0142 | 0.9975 | 1.0017 |
| 08/13/2017 | 1.0101 | 1.0226 | 0.9975 | 1.0017 |
| 08/14/2017 | 1.0017 | 1.0226 | 0.9933 | 1.0017 |
| 08/15/2017 | 1.0017 | 1.0059 | 0.9599 | 0.9933 |
| 08/16/2017 | 0.9975 | 1.0059 | 0.985 | 1.0017 |
| 08/17/2017 | 1.0059 | 1.0309 | 0.9975 | 1.0267 |
| 08/20/2017 | 1.0267 | 1.0601 | 1.0184 | 1.0559 |
| 08/21/2017 | 1.1728 | 1.2646 | 1.1645 | 1.2187 |
| 08/22/2017 | 1.2229 | 1.2479 | 1.1894 | 1.2229 |
| 08/23/2017 | 1.2271 | 1.2772 | 1.2229 | 1.2354 |
| 08/24/2017 | 1.2397 | 1.2563 | 1.2271 | 1.2563 |
| 08/27/2017 | 1.2605 | 1.2772 | 1.2397 | 1.2605 |
| 08/28/2017 | 1.2563 | 1.2563 | 1.2271 | 1.2479 |
| 08/30/2017 | 1.2521 | 1.2563 | 1.2397 | 1.2437 |
| 09/04/2017 | 1.2437 | 1.2813 | 1.2145 | 1.2646 |
| 09/05/2017 | 1.2689 | 1.2897 | 1.2437 | 1.2521 |
| 09/06/2017 | 1.2563 | 1.2605 | 1.2397 | 1.2479 |
| 09/07/2017 | 1.2521 | 1.2521 | 1.2313 | 1.2313 |
| 09/10/2017 | 1.2397 | 1.2479 | 1.2313 | 1.2354 |
| 09/11/2017 | 1.2397 | 1.2437 | 1.2145 | 1.2229 |
| 09/12/2017 | 1.2229 | 1.2563 | 1.2145 | 1.2313 |
| 09/13/2017 | 1.2271 | 1.2397 | 1.2229 | 1.2229 |
| 09/14/2017 | 1.2271 | 1.2521 | 1.2229 | 1.2521 |
| 09/17/2017 | 1.2521 | 1.2563 | 1.2021 | 1.2104 |
| 09/18/2017 | 1.2145 | 1.2145 | 1.1436 | 1.1894 |
| 09/19/2017 | 1.202 | 1.2064 | 1.1717 | 1.1803 |
| 09/20/2017 | 1.1803 | 1.1889 | 1.1456 | 1.1543 |
| 09/21/2017 | 1.1717 | 1.2454 | 1.1674 | 1.2281 |
| 09/24/2017 | 1.2324 | 1.2411 | 1.1195 | 1.202 |
| 09/25/2017 | 1.2584 | 1.2801 | 1.215 | 1.2281 |
| 09/26/2017 | 1.2237 | 1.2237 | 1.1889 | 1.1933 |
| 09/27/2017 | 1.1933 | 1.1933 | 1.1586 | 1.1803 |
| 09/28/2017 | 1.1933 | 1.254 | 1.1717 | 1.2281 |
| 10/01/2017 | 1.2368 | 1.2411 | 1.215 | 1.215 |
| 10/02/2017 | 1.2193 | 1.2237 | 1.1933 | 1.1977 |
| 10/03/2017 | 1.2064 | 1.2237 | 1.1977 | 1.2064 |
| 10/04/2017 | 1.2064 | 1.215 | 1.1803 | 1.1803 |
| 10/05/2017 | 1.1803 | 1.1846 | 1.1586 | 1.1674 |
| 10/08/2017 | 1.1282 | 1.1413 | 1.1109 | 1.1195 |
| 10/09/2017 | 1.1369 | 1.1413 | 1.1282 | 1.1326 |
| 10/10/2017 | 1.1369 | 1.1586 | 1.1326 | 1.1413 |
| 10/11/2017 | 1.1456 | 1.1717 | 1.1456 | 1.1674 |
| 10/12/2017 | 1.1717 | 1.1803 | 1.1543 | 1.1543 |
| 10/15/2017 | 1.1674 | 1.2107 | 1.163 | 1.1977 |
| 10/16/2017 | 1.1977 | 1.2107 | 1.1846 | 1.1846 |
| 10/17/2017 | 1.1933 | 1.1933 | 1.1586 | 1.176 |
| 10/18/2017 | 1.1846 | 1.2715 | 1.1717 | 1.2411 |
| 10/19/2017 | 1.2497 | 1.3799 | 1.2454 | 1.3366 |
| 10/22/2017 | 1.3886 | 1.4624 | 1.3669 | 1.3756 |
| 10/23/2017 | 1.3886 | 1.419 | 1.3626 | 1.4102 |
| 10/24/2017 | 1.419 | 1.4493 | 1.4016 | 1.432 |
| 10/25/2017 | 1.4363 | 1.4407 | 1.4102 | 1.4277 |
| 10/26/2017 | 1.4277 | 1.4928 | 1.4146 | 1.4797 |
| 10/29/2017 | 1.4928 | 1.5057 | 1.471 | 1.4753 |
| 10/30/2017 | 1.4841 | 1.4841 | 1.4102 | 1.419 |
| 10/31/2017 | 1.419 | 1.4884 | 1.3756 | 1.445 |
| 11/01/2017 | 1.4493 | 1.4753 | 1.4277 | 1.4667 |
| 11/02/2017 | 1.4624 | 1.5274 | 1.4624 | 1.5101 |
| 11/05/2017 | 1.5145 | 1.5448 | 1.5101 | 1.5318 |
| 11/06/2017 | 1.5361 | 1.5448 | 1.4971 | 1.4971 |
| 11/07/2017 | 1.5101 | 1.5665 | 1.4884 | 1.5622 |
| 11/08/2017 | 1.5665 | 1.5752 | 1.5232 | 1.5448 |
| 11/09/2017 | 1.5404 | 1.5404 | 1.4363 | 1.4407 |
| 11/12/2017 | 1.4538 | 1.4581 | 1.393 | 1.393 |
| 11/13/2017 | 1.4016 | 1.4624 | 1.3669 | 1.4016 |
| 11/14/2017 | 1.4016 | 1.4059 | 1.3583 | 1.3583 |
| 11/15/2017 | 1.3669 | 1.3756 | 1.3279 | 1.3452 |
| 11/16/2017 | 1.3583 | 1.3583 | 1.3148 | 1.3235 |
| 11/19/2017 | 1.3191 | 1.3626 | 1.2932 | 1.3583 |
| 11/20/2017 | 1.3452 | 1.3756 | 1.3279 | 1.3495 |
| 11/21/2017 | 1.3495 | 1.419 | 1.3322 | 1.3756 |
| 11/22/2017 | 1.3886 | 1.4146 | 1.3322 | 1.3583 |
| 11/23/2017 | 1.3452 | 1.3495 | 1.3105 | 1.3235 |
| 11/26/2017 | 1.3191 | 1.3452 | 1.3148 | 1.3279 |
| 11/27/2017 | 1.3322 | 1.3626 | 1.2497 | 1.2497 |
| 11/28/2017 | 1.2801 | 1.3408 | 1.2497 | 1.3191 |
| 11/29/2017 | 1.3279 | 1.3539 | 1.3191 | 1.3322 |
| 11/30/2017 | 1.3408 | 1.3712 | 1.3322 | 1.3366 |
| 12/03/2017 | 1.3408 | 1.3495 | 1.3322 | 1.3408 |
| 12/04/2017 | 1.3452 | 1.3626 | 1.3148 | 1.3279 |
| 12/05/2017 | 1.3408 | 1.3756 | 1.3105 | 1.3669 |
| 12/06/2017 | 1.3712 | 1.3973 | 1.3495 | 1.3712 |
| 12/07/2017 | 1.3756 | 1.393 | 1.3626 | 1.3756 |
| 12/10/2017 | 1.3886 | 1.3973 | 1.3799 | 1.393 |
| 12/11/2017 | 1.3973 | 1.4016 | 1.3712 | 1.3712 |
| 12/12/2017 | 1.3756 | 1.4016 | 1.3452 | 1.3626 |
| 12/13/2017 | 1.3669 | 1.3842 | 1.3539 | 1.3712 |
| 12/14/2017 | 1.3712 | 1.3886 | 1.3626 | 1.3626 |
| 12/17/2017 | 1.3712 | 1.3886 | 1.3712 | 1.3756 |
| 12/18/2017 | 1.3799 | 1.4407 | 1.3756 | 1.4016 |
| 12/19/2017 | 1.3973 | 1.4102 | 1.3583 | 1.3626 |
| 12/20/2017 | 1.3756 | 1.4797 | 1.3669 | 1.4667 |
| 12/21/2017 | 1.4884 | 1.6316 | 1.4624 | 1.5535 |
| 12/24/2017 | 1.5796 | 1.6576 | 1.5796 | 1.6099 |
| 12/25/2017 | 1.6272 | 1.6316 | 1.5274 | 1.5448 |
| 12/26/2017 | 1.5535 | 1.6229 | 1.5232 | 1.5839 |
| 12/27/2017 | 1.6012 | 1.6186 | 1.5839 | 1.5969 |
| 12/28/2017 | 1.5969 | 1.6836 | 1.5969 | 1.6359 |