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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.7849
CLOSE 6.7968
Low
LOW 3.23
High
HIGH 12.56
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 4.44 | 4.46 | 4.35 | 4.36 |
| 01/02/2023 | 4.36 | 4.38 | 4.16 | 4.17 |
| 01/03/2023 | 4.17 | 4.27 | 4.04 | 4.11 |
| 01/04/2023 | 4.12 | 4.14 | 3.75 | 3.75 |
| 01/05/2023 | 3.74 | 3.87 | 3.56 | 3.86 |
| 01/08/2023 | 3.88 | 3.89 | 3.64 | 3.66 |
| 01/09/2023 | 3.67 | 3.71 | 3.56 | 3.62 |
| 01/10/2023 | 3.63 | 3.65 | 3.33 | 3.37 |
| 01/11/2023 | 3.39 | 3.5 | 3.23 | 3.45 |
| 01/12/2023 | 3.45 | 3.54 | 3.38 | 3.54 |
| 01/15/2023 | 3.56 | 3.65 | 3.46 | 3.65 |
| 01/16/2023 | 3.66 | 3.74 | 3.59 | 3.73 |
| 01/17/2023 | 3.75 | 3.78 | 3.68 | 3.75 |
| 01/18/2023 | 3.76 | 3.76 | 3.65 | 3.71 |
| 01/19/2023 | 3.71 | 3.85 | 3.68 | 3.85 |
| 01/22/2023 | 3.86 | 3.91 | 3.7 | 3.8 |
| 01/23/2023 | 3.8 | 3.8 | 3.62 | 3.68 |
| 01/24/2023 | 3.69 | 3.71 | 3.51 | 3.7 |
| 01/25/2023 | 3.69 | 3.71 | 3.6 | 3.7 |
| 01/26/2023 | 3.71 | 3.74 | 3.6 | 3.74 |
| 01/29/2023 | 3.76 | 3.79 | 3.64 | 3.77 |
| 01/30/2023 | 3.76 | 3.79 | 3.62 | 3.79 |
| 01/31/2023 | 3.78 | 3.79 | 3.5 | 3.6 |
| 02/01/2023 | 3.6 | 3.63 | 3.38 | 3.59 |
| 02/02/2023 | 3.59 | 3.8 | 3.54 | 3.75 |
| 02/05/2023 | 3.65 | 3.78 | 3.59 | 3.76 |
| 02/06/2023 | 3.76 | 3.76 | 3.5 | 3.62 |
| 02/14/2023 | 3.44 | 3.87 | 3.4 | 3.85 |
| 02/15/2023 | 3.85 | 3.93 | 3.56 | 3.6 |
| 02/16/2023 | 3.57 | 3.62 | 3.44 | 3.62 |
| 02/19/2023 | 3.64 | 3.68 | 3.52 | 3.67 |
| 02/20/2023 | 3.67 | 3.8 | 3.62 | 3.69 |
| 02/21/2023 | 3.68 | 3.74 | 3.62 | 3.71 |
| 02/22/2023 | 3.71 | 3.8 | 3.64 | 3.65 |
| 02/23/2023 | 3.65 | 3.76 | 3.61 | 3.76 |
| 02/26/2023 | 3.72 | 3.83 | 3.68 | 3.83 |
| 02/27/2023 | 3.82 | 3.98 | 3.77 | 3.81 |
| 02/28/2023 | 3.83 | 3.9 | 3.74 | 3.8 |
| 03/01/2023 | 3.8 | 4.01 | 3.76 | 3.96 |
| 03/02/2023 | 3.94 | 4.05 | 3.75 | 3.83 |
| 03/05/2023 | 3.83 | 3.91 | 3.8 | 3.84 |
| 03/06/2023 | 3.85 | 3.88 | 3.78 | 3.82 |
| 03/07/2023 | 3.82 | 4.2 | 3.79 | 4.2 |
| 03/08/2023 | 4.2 | 4.32 | 4.04 | 4.13 |
| 03/09/2023 | 4.12 | 4.15 | 4.01 | 4.12 |
| 03/12/2023 | 4.12 | 4.28 | 4.07 | 4.17 |
| 03/13/2023 | 4.2 | 4.34 | 4.14 | 4.31 |
| 03/14/2023 | 4.32 | 4.34 | 3.97 | 4.02 |
| 03/15/2023 | 4 | 4.42 | 3.96 | 4.42 |
| 03/16/2023 | 4.55 | 4.86 | 4.5 | 4.86 |
| 03/19/2023 | 5.34 | 5.34 | 5.3 | 5.34 |
| 03/20/2023 | 5.87 | 5.87 | 5.58 | 5.87 |
| 03/21/2023 | 6.2 | 6.44 | 5.52 | 5.57 |
| 03/22/2023 | 5.54 | 5.54 | 5.02 | 5.02 |
| 03/23/2023 | 5.01 | 5.52 | 5 | 5.52 |
| 03/26/2023 | 5.69 | 6.04 | 5.36 | 5.36 |
| 03/27/2023 | 5.25 | 5.25 | 4.83 | 4.9 |
| 03/28/2023 | 4.82 | 5.18 | 4.67 | 4.92 |
| 03/29/2023 | 4.94 | 5.06 | 4.85 | 4.95 |
| 03/30/2023 | 4.93 | 4.96 | 4.65 | 4.96 |
| 04/02/2023 | 5 | 5.03 | 4.78 | 4.88 |
| 04/03/2023 | 4.92 | 5 | 4.7 | 4.91 |
| 04/04/2023 | 4.92 | 5.15 | 4.84 | 4.91 |
| 04/05/2023 | 4.89 | 5.4 | 4.85 | 5.17 |
| 04/06/2023 | 5.19 | 5.48 | 5.06 | 5.12 |
| 04/09/2023 | 5.12 | 5.27 | 4.98 | 5 |
| 04/10/2023 | 5 | 5.06 | 4.87 | 5.01 |
| 04/11/2023 | 5 | 5.01 | 4.89 | 4.91 |
| 04/12/2023 | 4.91 | 5.04 | 4.88 | 4.92 |
| 04/13/2023 | 4.92 | 5.22 | 4.86 | 4.88 |
| 04/16/2023 | 4.9 | 5.04 | 4.8 | 4.87 |
| 04/17/2023 | 4.88 | 4.95 | 4.83 | 4.85 |
| 04/18/2023 | 4.86 | 4.88 | 4.73 | 4.78 |
| 04/19/2023 | 4.79 | 4.84 | 4.71 | 4.83 |
| 04/23/2023 | 4.83 | 5.02 | 4.82 | 4.93 |
| 04/24/2023 | 4.9 | 4.95 | 4.71 | 4.79 |
| 04/25/2023 | 4.81 | 4.95 | 4.72 | 4.85 |
| 04/26/2023 | 4.86 | 5.06 | 4.75 | 4.83 |
| 04/27/2023 | 4.83 | 4.93 | 4.74 | 4.79 |
| 05/01/2023 | 4.8 | 4.89 | 4.56 | 4.7 |
| 05/02/2023 | 4.74 | 4.75 | 4.33 | 4.59 |
| 05/03/2023 | 4.59 | 4.73 | 4.55 | 4.62 |
| 05/04/2023 | 4.62 | 4.64 | 4.49 | 4.5 |
| 05/07/2023 | 4.54 | 4.64 | 4.47 | 4.62 |
| 05/08/2023 | 4.65 | 4.65 | 4.36 | 4.39 |
| 05/09/2023 | 4.35 | 4.44 | 4.24 | 4.39 |
| 05/10/2023 | 4.2 | 4.49 | 4.16 | 4.35 |
| 05/11/2023 | 4.35 | 4.39 | 4.01 | 4.01 |
| 05/14/2023 | 3.94 | 4.21 | 3.8 | 4.07 |
| 05/15/2023 | 4.07 | 4.22 | 4.07 | 4.14 |
| 05/16/2023 | 4.15 | 4.25 | 4.14 | 4.2 |
| 05/17/2023 | 4.23 | 4.23 | 4.13 | 4.16 |
| 05/21/2023 | 4.18 | 4.57 | 4.13 | 4.2 |
| 05/22/2023 | 4.22 | 4.35 | 4.14 | 4.33 |
| 05/23/2023 | 4.34 | 4.38 | 4.17 | 4.19 |
| 05/24/2023 | 4.19 | 4.28 | 4.17 | 4.22 |
| 05/25/2023 | 4.22 | 4.42 | 4.22 | 4.39 |
| 05/28/2023 | 4.49 | 4.56 | 4.38 | 4.43 |
| 05/29/2023 | 4.44 | 4.71 | 4.43 | 4.56 |
| 05/30/2023 | 4.56 | 4.59 | 4.42 | 4.44 |
| 05/31/2023 | 4.47 | 4.7 | 4.46 | 4.57 |
| 06/01/2023 | 4.73 | 4.88 | 4.61 | 4.69 |
| 06/04/2023 | 4.75 | 4.95 | 4.69 | 4.95 |
| 06/05/2023 | 4.95 | 5.05 | 4.74 | 4.85 |
| 06/06/2023 | 4.85 | 4.92 | 4.75 | 4.8 |
| 06/07/2023 | 4.79 | 4.87 | 4.73 | 4.81 |
| 06/08/2023 | 4.82 | 4.9 | 4.77 | 4.9 |
| 06/11/2023 | 4.91 | 5.01 | 4.85 | 4.89 |
| 06/12/2023 | 4.89 | 4.93 | 4.77 | 4.86 |
| 06/13/2023 | 4.84 | 4.99 | 4.83 | 4.84 |
| 06/14/2023 | 4.83 | 4.94 | 4.76 | 4.85 |
| 06/15/2023 | 4.85 | 5 | 4.8 | 4.92 |
| 06/18/2023 | 4.92 | 5.31 | 4.87 | 5.07 |
| 06/19/2023 | 5.07 | 5.08 | 4.82 | 5.04 |
| 06/20/2023 | 5.05 | 5.17 | 4.85 | 4.87 |
| 06/21/2023 | 4.85 | 5.25 | 4.8 | 5.2 |
| 06/22/2023 | 5.21 | 5.3 | 5.1 | 5.2 |
| 06/25/2023 | 5.21 | 5.28 | 5.16 | 5.28 |
| 06/26/2023 | 5.31 | 5.78 | 5.27 | 5.78 |
| 07/02/2023 | 5.82 | 6.15 | 5.73 | 5.85 |
| 07/03/2023 | 5.85 | 5.99 | 5.76 | 5.81 |
| 07/04/2023 | 5.81 | 6.01 | 5.76 | 5.95 |
| 07/05/2023 | 5.95 | 6.06 | 5.83 | 5.84 |
| 07/06/2023 | 5.84 | 6.15 | 5.8 | 6.04 |
| 07/09/2023 | 6.04 | 6.33 | 6 | 6.14 |
| 07/10/2023 | 6.15 | 6.28 | 5.96 | 6.04 |
| 07/11/2023 | 6.12 | 6.2 | 5.92 | 6.16 |
| 07/12/2023 | 6.16 | 6.3 | 6.06 | 6.14 |
| 07/13/2023 | 6.2 | 6.28 | 5.98 | 6.16 |
| 07/16/2023 | 6.16 | 6.28 | 6.11 | 6.25 |
| 07/17/2023 | 6.31 | 6.64 | 6.17 | 6.44 |
| 07/18/2023 | 6.46 | 7.08 | 6.46 | 7.08 |
| 07/19/2023 | 7.44 | 7.78 | 7.44 | 7.78 |
| 07/20/2023 | 8.11 | 8.55 | 7.38 | 7.99 |
| 07/23/2023 | 8 | 8.45 | 7.7 | 8.09 |
| 07/24/2023 | 8.09 | 8.1 | 7.29 | 7.49 |
| 07/25/2023 | 7.27 | 7.87 | 7.2 | 7.85 |
| 07/26/2023 | 7.85 | 8.09 | 7.66 | 7.82 |
| 07/27/2023 | 7.84 | 8.04 | 7.74 | 8.04 |
| 07/30/2023 | 8.04 | 8.33 | 7.99 | 8.21 |
| 07/31/2023 | 8.19 | 8.21 | 7.9 | 7.93 |
| 08/01/2023 | 7.9 | 7.95 | 7.58 | 7.58 |
| 08/02/2023 | 7.58 | 7.74 | 7.39 | 7.44 |
| 08/03/2023 | 7.47 | 7.9 | 7.34 | 7.4 |
| 08/06/2023 | 7.41 | 7.52 | 7.25 | 7.26 |
| 08/07/2023 | 7.3 | 7.47 | 7.18 | 7.46 |
| 08/08/2023 | 7.44 | 7.5 | 7.24 | 7.28 |
| 08/09/2023 | 7.28 | 7.45 | 7.13 | 7.28 |
| 08/10/2023 | 7.28 | 7.53 | 7.23 | 7.36 |
| 08/13/2023 | 7.42 | 8 | 7.41 | 7.8 |
| 08/14/2023 | 7.8 | 7.98 | 7.55 | 7.6 |
| 08/15/2023 | 7.63 | 7.73 | 7.55 | 7.56 |
| 08/16/2023 | 7.58 | 7.73 | 7.51 | 7.64 |
| 08/17/2023 | 7.4 | 7.4 | 7.03 | 7.27 |
| 08/20/2023 | 7.27 | 7.36 | 7.18 | 7.28 |
| 08/21/2023 | 7.28 | 7.58 | 7.18 | 7.48 |
| 08/22/2023 | 7.48 | 7.79 | 7.35 | 7.55 |
| 08/23/2023 | 7.55 | 7.68 | 7.25 | 7.52 |
| 08/24/2023 | 7.52 | 7.88 | 7.43 | 7.71 |
| 08/27/2023 | 7.91 | 8.06 | 7.79 | 7.94 |
| 08/28/2023 | 7.95 | 8.21 | 7.7 | 8.13 |
| 08/30/2023 | 8.2 | 8.4 | 7.94 | 8.03 |
| 08/31/2023 | 8.05 | 8.2 | 7.88 | 8.2 |
| 09/03/2023 | 8.44 | 9.02 | 8.2 | 9.02 |
| 09/04/2023 | 9.2 | 9.78 | 8.82 | 8.88 |
| 09/05/2023 | 8.88 | 9.07 | 8.48 | 8.65 |
| 09/06/2023 | 8.68 | 8.97 | 8.53 | 8.77 |
| 09/07/2023 | 8.82 | 8.97 | 8.63 | 8.95 |
| 09/10/2023 | 8.95 | 9.05 | 8.32 | 8.32 |
| 09/11/2023 | 8.98 | 8.98 | 8.45 | 8.63 |
| 09/12/2023 | 8.7 | 8.85 | 8.28 | 8.59 |
| 09/13/2023 | 8.59 | 8.59 | 7.95 | 8.55 |
| 09/14/2023 | 8.47 | 8.78 | 8.05 | 8.66 |
| 09/17/2023 | 8.66 | 8.8 | 8.4 | 8.4 |
| 09/18/2023 | 8.4 | 8.55 | 8.21 | 8.48 |
| 09/19/2023 | 8.48 | 8.89 | 8.34 | 8.61 |
| 09/20/2023 | 8.65 | 8.78 | 8.38 | 8.73 |
| 09/21/2023 | 8.74 | 8.94 | 8.56 | 8.58 |
| 09/24/2023 | 8.63 | 8.69 | 8.51 | 8.59 |
| 09/25/2023 | 8.64 | 8.84 | 8.53 | 8.66 |
| 09/26/2023 | 8.72 | 9.09 | 8.7 | 8.88 |
| 09/27/2023 | 8.98 | 9.15 | 8.8 | 8.98 |
| 09/28/2023 | 9.04 | 9.25 | 8.95 | 9.25 |
| 10/01/2023 | 9.37 | 9.78 | 8.94 | 8.99 |
| 10/02/2023 | 9 | 9.13 | 8.75 | 9.08 |
| 10/03/2023 | 9.04 | 9.3 | 8.9 | 9.18 |
| 10/04/2023 | 9.19 | 10.09 | 9.15 | 10.09 |
| 10/05/2023 | 10.09 | 11.09 | 9.79 | 11.09 |
| 10/08/2023 | 10.69 | 11.45 | 10.47 | 10.57 |
| 10/09/2023 | 10.6 | 10.9 | 10.31 | 10.33 |
| 10/10/2023 | 10.35 | 10.37 | 9.65 | 10.11 |
| 10/11/2023 | 10.15 | 10.44 | 9.57 | 9.72 |
| 10/12/2023 | 9.7 | 9.98 | 9.35 | 9.85 |
| 10/15/2023 | 9.94 | 10.08 | 9.24 | 9.3 |
| 10/16/2023 | 9.31 | 9.84 | 9.02 | 9.76 |
| 10/17/2023 | 9.59 | 10.15 | 9.44 | 9.91 |
| 10/18/2023 | 10.1 | 10.43 | 9.79 | 10.29 |
| 10/19/2023 | 10.2 | 10.33 | 9.89 | 10.26 |
| 10/22/2023 | 10.26 | 10.59 | 10.07 | 10.38 |
| 10/23/2023 | 10.39 | 10.48 | 10.09 | 10.28 |
| 10/24/2023 | 10.28 | 10.32 | 9.77 | 9.82 |
| 10/25/2023 | 9.41 | 10.26 | 9.41 | 10.12 |
| 10/26/2023 | 10.12 | 10.54 | 9.99 | 10.49 |
| 10/29/2023 | 10.49 | 10.75 | 10.25 | 10.25 |
| 10/30/2023 | 10.36 | 10.36 | 9.95 | 10 |
| 10/31/2023 | 10 | 10.17 | 9.58 | 10.02 |
| 11/01/2023 | 10.16 | 10.7 | 10.09 | 10.57 |
| 11/02/2023 | 10.57 | 10.57 | 10.21 | 10.47 |
| 11/05/2023 | 10.44 | 10.8 | 10.24 | 10.73 |
| 11/06/2023 | 10.74 | 11.02 | 10.58 | 10.81 |
| 11/07/2023 | 10.99 | 11.04 | 10.5 | 10.59 |
| 11/08/2023 | 10.46 | 10.58 | 10.35 | 10.46 |
| 11/09/2023 | 9.77 | 9.99 | 9.6 | 9.88 |
| 11/12/2023 | 9.88 | 9.97 | 9.64 | 9.64 |
| 11/13/2023 | 9.66 | 9.7 | 9.41 | 9.65 |
| 11/14/2023 | 9.75 | 9.75 | 9.5 | 9.63 |
| 11/15/2023 | 9.6 | 9.75 | 9.59 | 9.7 |
| 11/16/2023 | 9.7 | 10.67 | 9.61 | 10.67 |
| 11/19/2023 | 10.89 | 11.72 | 10.87 | 11.22 |
| 11/20/2023 | 11.38 | 11.77 | 10.9 | 11.55 |
| 11/21/2023 | 11.55 | 12.45 | 11.3 | 12.3 |
| 11/22/2023 | 12.48 | 12.56 | 11.86 | 12 |
| 11/23/2023 | 11.81 | 12.09 | 11.48 | 11.55 |
| 11/26/2023 | 11.77 | 11.85 | 11 | 11.08 |
| 11/27/2023 | 11.08 | 11.47 | 10.91 | 11.09 |
| 11/28/2023 | 11.09 | 11.15 | 10.67 | 10.7 |
| 11/29/2023 | 10.7 | 10.95 | 10.49 | 10.9 |
| 11/30/2023 | 11.03 | 11.06 | 10.5 | 10.95 |
| 12/03/2023 | 10.95 | 11.02 | 10.65 | 10.75 |
| 12/04/2023 | 10.75 | 11.14 | 10.69 | 10.93 |
| 12/05/2023 | 10.93 | 10.98 | 10.33 | 10.36 |
| 12/06/2023 | 10.36 | 10.49 | 10 | 10.33 |
| 12/07/2023 | 10.33 | 10.57 | 10.28 | 10.56 |
| 12/10/2023 | 10.55 | 10.62 | 10.06 | 10.08 |
| 12/11/2023 | 9.98 | 10.24 | 9.58 | 9.95 |
| 12/12/2023 | 9.84 | 10.34 | 9.35 | 10.01 |
| 12/13/2023 | 10.15 | 10.15 | 9.65 | 9.91 |
| 12/14/2023 | 9.91 | 10.23 | 9.91 | 10.17 |
| 12/17/2023 | 10.17 | 10.26 | 9.71 | 9.85 |
| 12/18/2023 | 9.85 | 9.9 | 9.6 | 9.86 |
| 12/19/2023 | 9.86 | 10.78 | 9.5 | 9.75 |
| 12/20/2023 | 9.66 | 9.86 | 9.53 | 9.53 |
| 12/21/2023 | 9.54 | 9.85 | 9.44 | 9.51 |
| 12/24/2023 | 9.5 | 9.6 | 9.25 | 9.29 |
| 12/25/2023 | 9.33 | 10.09 | 9.32 | 9.86 |
| 12/26/2023 | 9.84 | 10.39 | 9.71 | 10.2 |
| 12/27/2023 | 10.18 | 11.22 | 10 | 11.13 |
| 12/28/2023 | 12.24 | 12.24 | 12.24 | 12.24 |