Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
ANATOLİA TANI VE BİYOTEKNOLOJİ ÜRÜNLERİ ARAŞTIRMA GELİŞTİRME SANAYİ VE TİCARET A.Ş. (ANGEN)
ANGEN
ANATOLİA TANI VE BİYOTEKNOLOJİ ÜRÜNLERİ ARAŞTIRMA GELİŞTİRME SANAYİ VE TİCARET A.Ş. (ANGEN)
8.180 ₺
+0.170 (%+2.12)
Overview
Technicals
Financial Statements
Comments
Archive

ANGEN: ANATOLİA TANI VE BİYOTEKNOLOJİ ÜRÜNLERİ ARAŞTIRMA GELİŞTİRME SANAYİ VE TİCARET A.Ş. Historical Data

Historical price data, yearly archive and performance analysis for ANATOLİA TANI VE BİYOTEKNOLOJİ ÜRÜNLERİ ARAŞTIRMA GELİŞTİRME SANAYİ VE TİCARET A.Ş..

Historical Chart

Loading chart...

Average

OPEN 11.9301
CLOSE 11.8824

Low

LOW 9.6

High

HIGH 16.45
DATE OPEN HIGH LOW CLOSE
01/01/2025 12.4 12.46 12.34 12.36
01/02/2025 12.4 12.54 12.35 12.49
01/05/2025 13 13.73 13 13.73
01/06/2025 14.29 15.05 13.67 14.71
01/07/2025 14.4 15.89 14.24 14.7
01/08/2025 14.19 14.82 14.05 14.09
01/09/2025 14.17 14.38 13.5 13.6
01/12/2025 13.86 14.96 13.85 14.96
01/13/2025 15.51 16.45 14.38 14.46
01/14/2025 14.65 14.88 13.8 14.05
01/15/2025 14.32 14.32 13.77 13.98
01/16/2025 14 14.91 13.91 14.37
01/19/2025 14.73 15.8 14.65 15.39
01/20/2025 15.67 15.75 14.82 14.91
01/21/2025 15.25 15.75 14.75 15
01/22/2025 15 15.06 14.47 14.58
01/23/2025 14.63 14.7 14.23 14.58
01/26/2025 14.57 14.57 14.01 14.03
01/27/2025 14.08 14.47 13.78 13.84
01/28/2025 13.92 13.96 13.55 13.62
01/29/2025 13.85 13.85 13.37 13.41
01/30/2025 13.55 14.23 13.44 13.64
02/02/2025 13.53 13.96 13.26 13.7
02/03/2025 13.71 13.78 13.41 13.44
02/04/2025 13.44 13.52 12.9 13.11
02/05/2025 13.11 13.33 13.1 13.14
02/06/2025 13.23 13.38 13.02 13.35
02/09/2025 13.36 13.41 13.06 13.08
02/10/2025 13.03 14.35 13.02 14.07
02/11/2025 13.84 14.09 13.37 13.38
02/12/2025 13.38 13.83 13.24 13.28
02/13/2025 13.27 13.51 13.22 13.29
02/16/2025 13.28 13.5 13.17 13.18
02/17/2025 13.21 13.27 12.84 13.1
02/18/2025 13.12 13.6 13.03 13.12
02/19/2025 13.12 13.43 13.12 13.33
02/20/2025 13.25 13.43 12.96 13.06
02/23/2025 14.03 14.2 13.52 13.62
02/24/2025 13.74 13.88 13.06 13.08
02/25/2025 13.12 13.12 12.81 12.84
02/26/2025 12.9 13.15 12.75 12.99
02/27/2025 13.03 13.19 12.87 12.92
03/02/2025 12.87 12.96 12.69 12.74
03/03/2025 12.8 12.85 12.48 12.49
03/04/2025 12.5 12.61 12.45 12.54
03/05/2025 12.54 12.7 12.53 12.64
03/06/2025 12.61 12.82 12.56 12.72
03/09/2025 12.75 12.94 12.65 12.74
03/10/2025 12.81 12.86 12.65 12.75
03/11/2025 12.8 12.84 12.53 12.53
03/12/2025 12.58 12.74 12.57 12.65
03/13/2025 12.71 13.47 12.71 12.8
03/16/2025 12.8 13.19 12.8 12.99
03/17/2025 12.99 13.44 12.95 13.01
03/18/2025 11.8 12.64 11.71 11.71
03/19/2025 11.72 12.15 11.52 11.81
03/20/2025 11.83 11.85 10.76 10.77
03/23/2025 10.76 11.17 10.31 10.82
03/24/2025 11 11.23 10.85 11.11
03/25/2025 11.11 11.37 11 11.18
03/26/2025 11.24 11.66 11.18 11.22
03/27/2025 11.2 11.28 10.98 11.23
04/01/2025 11.22 11.55 11.19 11.34
04/02/2025 11.41 11.61 11.32 11.38
04/03/2025 11.45 11.49 10.99 11.07
04/06/2025 10.86 10.94 10.54 10.93
04/07/2025 11.01 11.12 10.93 11.05
04/08/2025 11.06 12.03 11.06 11.64
04/09/2025 11.82 12.5 11.63 11.94
04/10/2025 11.92 12.06 11.52 11.53
04/13/2025 11.77 11.77 11.38 11.42
04/14/2025 11.41 11.53 11.29 11.31
04/15/2025 11.29 11.64 11.16 11.17
04/16/2025 11.2 11.51 11.11 11.22
04/17/2025 11.26 11.28 11.07 11.19
04/20/2025 11.19 11.25 11.07 11.19
04/21/2025 11.24 11.27 11.04 11.1
04/23/2025 11.15 11.19 11.02 11.1
04/24/2025 11.1 11.2 11.08 11.16
04/27/2025 11.16 11.29 11.05 11.08
04/28/2025 11.05 11.08 10.86 10.94
04/29/2025 10.95 10.95 10.74 10.78
05/01/2025 10.95 11.48 10.91 11.14
05/04/2025 11.42 11.42 11.08 11.13
05/05/2025 11.13 11.27 11.1 11.15
05/06/2025 11.16 11.2 10.9 10.95
05/07/2025 10.99 11.04 10.86 10.96
05/08/2025 10.97 11 10.88 10.98
05/11/2025 11.32 11.32 11 11.12
05/12/2025 11.15 11.3 11.05 11.15
05/13/2025 11.16 11.29 11.13 11.21
05/14/2025 11.22 11.29 11 11
05/15/2025 11.02 11.19 11 11.05
05/19/2025 11.07 11.25 11.05 11.07
05/20/2025 11.1 11.1 10.91 11
05/21/2025 11 11.15 10.91 11.03
05/22/2025 11.04 11.05 10.85 10.99
05/25/2025 11 11.22 10.98 11.06
05/26/2025 11.08 11.09 10.81 10.81
05/27/2025 10.87 10.94 10.78 10.85
05/28/2025 10.91 10.94 10.73 10.73
05/29/2025 10.76 10.77 10.47 10.5
06/01/2025 10.51 10.7 10.29 10.38
06/02/2025 10.38 10.55 10.36 10.4
06/03/2025 10.45 10.57 10.36 10.53
06/04/2025 10.53 10.64 10.48 10.53
06/09/2025 10.58 10.78 10.55 10.74
06/10/2025 10.75 10.82 10.69 10.75
06/11/2025 10.65 10.71 10.42 10.43
06/12/2025 10.24 10.24 9.81 9.99
06/15/2025 9.99 10.1 9.89 10.06
06/16/2025 10.06 10.11 9.91 10.01
06/17/2025 10.01 10.01 9.75 9.81
06/18/2025 9.83 9.9 9.68 9.75
06/19/2025 9.8 9.86 9.75 9.8
06/22/2025 9.78 10.1 9.6 9.81
06/23/2025 9.92 10.04 9.85 10.01
06/24/2025 10.01 10.37 9.97 9.98
06/25/2025 10.02 10.5 9.87 10.37
06/26/2025 10.37 10.43 9.94 9.94
06/29/2025 9.96 10.12 9.92 10.06
06/30/2025 10.07 10.21 10.05 10.14
07/01/2025 10.16 10.23 10 10.07
07/02/2025 10.13 10.31 10.13 10.21
07/03/2025 10.22 10.36 10.16 10.33
07/06/2025 10.32 10.56 10.2 10.38
07/07/2025 10.38 10.51 10.23 10.27
07/08/2025 10.31 11.17 10.31 10.91
07/09/2025 10.91 10.97 10.71 10.78
07/10/2025 10.99 10.99 10.63 10.67
07/13/2025 10.67 11.1 10.64 10.9
07/15/2025 10.9 11.04 10.65 10.79
07/16/2025 10.8 10.96 10.8 10.96
07/17/2025 10.98 11.28 10.89 11.05
07/20/2025 11.07 11.21 11.07 11.17
07/21/2025 11.17 11.22 11.08 11.13
07/22/2025 11.15 11.61 11.12 11.36
07/23/2025 11.38 11.5 11.28 11.38
07/24/2025 11.48 11.48 11.25 11.28
07/27/2025 11.45 11.77 11.37 11.56
07/28/2025 11.57 11.65 11.38 11.53
07/29/2025 11.53 11.6 11.41 11.43
07/30/2025 11.45 11.74 11.43 11.62
07/31/2025 11.62 11.97 11.44 11.76
08/03/2025 11.88 12.43 11.86 12.12
08/04/2025 12.15 12.49 12.03 12.42
08/05/2025 12.42 12.43 12 12.1
08/06/2025 12.1 12.51 12.1 12.36
08/07/2025 12.41 12.63 12.2 12.35
08/10/2025 12.23 12.56 11.89 12.14
08/11/2025 12.14 12.2 11.74 11.76
08/12/2025 11.76 11.94 11.65 11.82
08/13/2025 11.77 11.95 11.6 11.64
08/14/2025 11.69 11.84 11.55 11.78
08/17/2025 11.8 12.34 11.78 12.04
08/18/2025 12.04 12.13 11.83 11.86
08/19/2025 11.86 12 11.81 11.87
08/20/2025 11.92 12.1 11.92 12
08/21/2025 12.05 12.24 11.96 12.08
08/24/2025 12.1 12.54 12.1 12.33
08/25/2025 12.36 12.72 12.34 12.45
08/26/2025 12.54 12.58 12.15 12.15
08/27/2025 12.15 12.61 12.12 12.38
08/28/2025 12.43 12.7 12.33 12.35
08/31/2025 12.4 12.87 12.37 12.63
09/01/2025 12.71 13.03 11.99 12.34
09/02/2025 12.35 13.19 12.12 12.75
09/03/2025 12.85 13.2 12.58 12.8
09/04/2025 13.04 14.08 12.79 12.93
09/07/2025 12.61 12.75 12.19 12.23
09/08/2025 12.34 12.37 11.94 11.94
09/09/2025 11.98 12.21 11.87 12.17
09/10/2025 12.17 12.22 11.7 11.7
09/11/2025 11.72 11.8 11.25 11.66
09/14/2025 11.51 12.08 11.3 11.99
09/15/2025 12.06 12.32 12.03 12.22
09/16/2025 12.24 12.81 12.15 12.27
09/17/2025 12.32 12.54 12.29 12.31
09/18/2025 12.31 12.57 12.23 12.45
09/21/2025 12.58 12.74 12.5 12.52
09/22/2025 12.52 12.52 12.19 12.2
09/23/2025 12.44 12.57 12.14 12.34
09/24/2025 12.36 12.44 12.16 12.22
09/25/2025 12.24 12.25 11.85 11.85
09/28/2025 12.23 13.03 12.23 13.03
09/29/2025 13.53 14.22 12.1 12.17
09/30/2025 12.3 12.44 12.09 12.2
10/01/2025 12.4 13.38 12.31 12.72
10/02/2025 12.72 13.84 12.59 13.84
10/05/2025 13.89 14.32 12.66 12.7
10/06/2025 12.78 13.45 12.54 12.91
10/07/2025 13 13.17 12.6 12.6
10/08/2025 12.7 12.74 12.23 12.26
10/09/2025 12.3 12.56 12.27 12.29
10/12/2025 12.17 12.2 11.8 11.81
10/13/2025 11.81 11.97 11.32 11.32
10/14/2025 11.4 11.88 11.4 11.6
10/15/2025 11.65 11.89 11.41 11.42
10/16/2025 11.4 11.74 11.07 11.48
10/19/2025 11.53 11.56 11.16 11.51
10/20/2025 11.56 11.57 11.37 11.44
10/21/2025 11.5 11.65 11.45 11.51
10/22/2025 11.51 11.6 11.32 11.38
10/23/2025 11.37 11.74 11.37 11.7
10/26/2025 11.7 11.79 11.54 11.65
10/27/2025 11.92 12.65 11.92 12.2
10/29/2025 12.3 13.03 11.99 12.78
10/30/2025 12.78 13.1 12.36 12.7
11/02/2025 12.6 12.84 12.41 12.5
11/03/2025 12.51 12.64 12.26 12.35
11/04/2025 12.41 12.52 12.12 12.16
11/05/2025 12.24 12.27 11.99 12.05
11/06/2025 12.05 12.13 11.87 11.91
11/09/2025 11.92 12.32 11.8 11.81
11/10/2025 11.83 11.85 11.2 11.34
11/11/2025 11.36 11.5 11.22 11.26
11/12/2025 11.32 11.46 11.23 11.29
11/13/2025 11.31 11.54 11.22 11.29
11/16/2025 11.35 12.41 11.35 12.41
11/17/2025 12.78 13.03 11.94 12.6
11/18/2025 12.6 12.6 11.95 11.95
11/19/2025 12.01 12.05 11.61 11.61
11/20/2025 11.61 11.95 11.5 11.58
11/23/2025 11.59 11.69 11.55 11.59
11/24/2025 11.62 11.71 11.3 11.3
11/25/2025 11.3 11.39 11.14 11.2
11/26/2025 11.27 11.6 11.24 11.35
11/27/2025 11.35 11.58 11.23 11.23
11/30/2025 11.38 11.48 11.22 11.34
12/01/2025 11.36 11.47 11.34 11.41
12/02/2025 11.45 12.32 11.45 11.89
12/03/2025 11.86 11.88 11.45 11.46
12/04/2025 11.46 11.81 11.44 11.56
12/07/2025 11.63 11.69 11.52 11.56
12/08/2025 11.6 11.78 11.59 11.7
12/09/2025 11.7 11.74 11.49 11.6
12/10/2025 11.62 11.8 11.6 11.64
12/11/2025 11.67 12.07 11.66 11.76
12/14/2025 11.77 11.84 11.6 11.66
12/15/2025 11.71 11.84 11.58 11.6
12/16/2025 11.6 11.72 11.52 11.56
12/17/2025 11.59 11.61 11.38 11.41
12/18/2025 11.41 11.45 11.29 11.3
12/21/2025 11.34 11.39 11.15 11.15
12/22/2025 11.17 11.26 11.13 11.22
12/23/2025 11.26 11.26 11.05 11.08
12/24/2025 11.08 11.3 11.06 11.13
12/25/2025 11.14 11.18 11.08 11.16
12/28/2025 11.15 11.16 10.6 10.7
12/29/2025 10.7 10.96 10.67 10.77
12/30/2025 10.82 10.85 10.73 10.81