ANGEN

ANATOLİA TANI VE BİYOTEKNOLOJİ ÜRÜNLERİ ARAŞTIRMA GELİŞTİRME SANAYİ VE TİCARET A.Ş.

15:10:00

10.51 ₺

-0.120 (%-1.13)

Previous Close: 10.63·

Volatility: 1.600

Day Low₺10.51

Day High₺10.68

Bid10.5

Ask10.51

Spot Rate

B:10.5

A:10.51

Week over week (WoW)

-3.22%

Month over month (MoM)

-5.32%

Year to date (YTD)

-2.78%

Year over year (YoY)

+7.14%

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

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 14.5176

CLOSE 14.4249

Low

LOW 9.23

High

HIGH 21.76

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	20.6072	20.8166	20.3693	20.3788
01/02/2023	20.3978	20.6929	20.0361	20.1028
01/03/2023	20.1123	20.236	19.1129	19.2271
01/04/2023	19.3127	19.3603	17.39	17.3996
01/05/2023	17.3996	18.1896	17.0664	17.9802
01/08/2023	18.0849	18.4656	17.114	17.114
01/09/2023	17.1997	17.1997	15.8766	16.086
01/10/2023	16.1431	16.4192	15.315	15.315
01/11/2023	15.7053	16.0004	14.2014	15.8005
01/12/2023	15.7529	16.6571	15.5625	16.5619
01/15/2023	16.7047	17.1806	16.5334	17.133
01/16/2023	17.1426	17.6946	16.5239	16.6857
01/17/2023	16.6571	16.7904	16.3716	16.3716
01/18/2023	16.3906	16.6476	16.2193	16.2954
01/19/2023	16.3525	16.7142	16.2193	16.3716
01/22/2023	16.4668	16.9427	16.1812	16.343
01/23/2023	16.3525	16.4001	15.6101	15.7053
01/24/2023	15.8005	15.9147	15.2389	15.8005
01/25/2023	15.8576	16.7999	15.7719	16.6571
01/26/2023	16.5144	17.5519	15.9623	16.5905
01/29/2023	16.6095	16.6476	15.9908	15.9908
01/30/2023	15.9908	16.4287	15.8195	15.8576
01/31/2023	15.8671	15.9718	14.5536	14.5726
02/01/2023	14.6583	14.8201	13.4875	14.2775
02/02/2023	14.3537	15.1056	14.1728	14.9343
02/05/2023	14.7249	14.8011	13.8683	14.2966
02/06/2023	14.2775	14.2966	12.8688	12.8688
02/14/2023	13.0878	14.1538	12.9259	13.992
02/15/2023	14.1538	14.5631	12.945	12.964
02/16/2023	12.6118	13.0497	12.4215	13.0402
02/19/2023	13.0592	13.6017	13.0211	13.4685
02/20/2023	13.3543	13.8587	13.2972	13.7826
02/21/2023	13.7921	14.0015	13.1734	13.3352
02/22/2023	13.459	13.9158	13.3352	13.7731
02/23/2023	13.7826	14.0205	13.497	13.497
02/26/2023	13.7064	13.8968	13.3923	13.5732
02/27/2023	13.6969	14.0205	13.5922	13.9254
02/28/2023	13.9254	14.4774	13.8016	14.3727
03/01/2023	14.4013	14.6012	14.0967	14.0967
03/02/2023	14.1062	14.3061	13.4019	13.7064
03/05/2023	13.8397	14.4013	13.8016	14.1824
03/06/2023	14.2585	14.9629	14.2395	14.8296
03/07/2023	14.7915	15.2389	14.6297	15.0961
03/08/2023	15.277	15.4769	15.1437	15.2675
03/09/2023	15.2103	15.4864	14.9438	14.9438
03/12/2023	14.011	14.2775	13.7255	13.754
03/13/2023	13.754	13.8016	13.0497	13.0497
03/14/2023	13.3828	14.3251	13.3828	13.8683
03/15/2023	13.8778	14.2775	13.5732	13.7826
03/16/2023	13.9254	14.0681	13.5541	13.5732
03/19/2023	13.6113	13.6113	13.1258	13.1449
03/20/2023	13.1258	13.2972	12.8879	12.8879
03/21/2023	12.945	13.0878	12.6118	12.7641
03/22/2023	12.8022	12.964	12.7927	12.8212
03/23/2023	12.8783	13.0782	12.7832	12.8308
03/26/2023	12.9069	13.5827	12.9069	13.2305
03/27/2023	13.2305	13.2972	12.6309	12.707
03/28/2023	12.8308	12.8688	12.4215	12.6118
03/29/2023	12.6785	12.964	12.5547	12.7261
03/30/2023	12.7546	13.0878	12.3834	12.3834
04/02/2023	12.3834	12.45	11.8884	12.0978
04/03/2023	12.1169	12.3834	12.0407	12.3168
04/04/2023	12.3739	13.2305	12.2787	12.8022
04/05/2023	12.7927	12.9735	12.4881	12.5262
04/06/2023	12.5262	12.8117	12.5262	12.6975
04/09/2023	12.7356	13.0021	12.7261	12.945
04/10/2023	13.0402	13.7921	12.7641	13.459
04/11/2023	13.4114	13.6779	13.1163	13.1829
04/12/2023	13.2781	13.459	13.24	13.3352
04/13/2023	13.3923	13.5922	13.24	13.4209
04/16/2023	13.5161	13.8587	13.3257	13.478
04/17/2023	13.478	13.478	12.9259	12.9259
04/18/2023	13.0592	13.1449	12.9259	13.0021
04/19/2023	13.0306	13.1163	12.8879	12.8879
04/23/2023	12.9259	13.2305	12.8974	12.8974
04/24/2023	12.945	13.0592	12.7261	12.7261
04/25/2023	12.6975	12.7261	12.2597	12.2597
04/26/2023	12.2882	12.5642	12.2597	12.4215
04/27/2023	12.4691	12.6214	12.0217	12.2216
05/01/2023	12.2216	12.3739	11.6505	11.7742
05/02/2023	12.15	12.15	10.6	10.99
05/03/2023	10.99	11.78	10.77	11.4
05/04/2023	11.45	12.22	11.22	11.87
05/07/2023	11.86	12.22	11.45	11.55
05/08/2023	10.6	11.24	10.6	10.7
05/09/2023	10.73	10.8	9.905	9.905
05/10/2023	9.905	10.32	9.86	10
05/11/2023	10.04	10.1	9.65	9.65
05/14/2023	9.34	9.745	9.23	9.33
05/15/2023	9.36	9.58	9.36	9.465
05/16/2023	9.55	10.24	9.52	10.12
05/17/2023	10.2	10.44	9.87	9.89
05/21/2023	9.9	10.1	9.63	9.68
05/22/2023	9.68	9.89	9.58	9.81
05/23/2023	9.84	10.56	9.72	10.01
05/24/2023	10.03	10.44	10	10.1
05/25/2023	10.12	10.59	10	10.45
05/28/2023	10.62	11.49	10.62	11.49
05/29/2023	11.69	12.63	11.51	12.63
05/30/2023	12.9	13.83	11.95	13.19
05/31/2023	13.19	13.44	12.78	12.93
06/01/2023	13.09	13.19	12.68	12.79
06/04/2023	12.8	13.54	12.8	13.05
06/05/2023	13.05	13.37	12.84	13.29
06/06/2023	13.33	13.6	13.15	13.19
06/07/2023	13.18	13.2	12.86	13.03
06/08/2023	13.05	13.38	12.95	13.29
06/11/2023	14	14.25	13.6	13.79
06/12/2023	13.79	13.81	13.04	13.14
06/13/2023	13.14	13.24	12.69	12.69
06/14/2023	12.76	12.9	12.62	12.75
06/15/2023	12.76	13.16	12.66	12.92
06/18/2023	12.92	13.08	12.41	12.44
06/19/2023	12.3	12.42	11.89	11.91
06/20/2023	11.91	12.08	11.55	11.55
06/21/2023	11.56	12.24	11.52	12.1
06/22/2023	12.18	12.35	12.11	12.32
06/25/2023	12.32	13.08	12.27	13.08
06/26/2023	13.12	13.31	12.85	13.21
07/02/2023	13.21	13.7	13.15	13.55
07/03/2023	13.56	14.19	13.4	13.69
07/04/2023	13.81	13.93	13.5	13.74
07/05/2023	13.8	14.19	13.75	13.86
07/06/2023	13.98	14.1	13.68	13.77
07/09/2023	13.93	14.18	13.75	14.03
07/10/2023	14.22	14.97	13.93	14.7
07/11/2023	14.75	14.77	14.14	14.21
07/12/2023	14.24	14.41	13.82	13.84
07/13/2023	13.85	14	13.48	13.63
07/16/2023	13.66	14.14	13.64	13.98
07/17/2023	14	14.48	13.59	13.67
07/18/2023	13.66	13.8	13.35	13.77
07/19/2023	13.83	14.03	13.65	13.9
07/20/2023	13.93	14.57	13.8	14.39
07/23/2023	14.8	15.37	14.42	14.72
07/24/2023	14.76	14.84	13.8	13.91
07/25/2023	13.92	14.48	13.72	14.17
07/26/2023	14.2	14.49	14.13	14.19
07/27/2023	14.24	14.6	14.21	14.25
07/30/2023	14.3	14.69	14.17	14.44
07/31/2023	14.44	15.39	14.19	14.88
08/01/2023	14.9	15.21	14.7	14.87
08/02/2023	14.9	15.68	14.81	15.27
08/03/2023	15.27	15.64	15.09	15.17
08/06/2023	15.2	15.52	15.11	15.14
08/07/2023	15.17	15.24	14.52	14.52
08/08/2023	14.57	14.69	14.31	14.31
08/09/2023	14.37	14.76	13.66	13.66
08/10/2023	13.66	14.97	13.38	14.57
08/13/2023	15	15.08	14.19	14.24
08/14/2023	14.25	14.3	13.92	13.95
08/15/2023	13.95	15.01	13.91	14.79
08/16/2023	14.95	16.26	14.7	16.08
08/17/2023	16.08	16.88	15.5	16.12
08/20/2023	16.7	17.73	16.51	17.73
08/21/2023	18.86	19.5	18	19.37
08/22/2023	19.9	20.9	18.82	19.97
08/23/2023	19.83	19.9	17.98	17.98
08/24/2023	17.83	19.38	17.34	19.05
08/27/2023	19.63	20.88	19.29	20.06
08/28/2023	20.08	21.76	19.4	20.76
08/30/2023	20.76	21.3	19.84	19.9
08/31/2023	19.9	20.5	18.18	18.7
09/03/2023	18.7	19.2	18.12	18.14
09/04/2023	18.15	19.63	18.02	19.05
09/05/2023	19.07	19.2	18.12	18.12
09/06/2023	18.24	19.89	18.24	19.45
09/07/2023	19.81	20.58	19.28	19.6
09/10/2023	19.62	20.08	18.36	18.39
09/11/2023	18.55	19.11	18.07	18.36
09/12/2023	18.37	18.72	17.58	17.67
09/13/2023	17.64	17.75	16.56	17.4
09/14/2023	19.14	19.14	19.14	19.14
09/17/2023	19.9	21.04	19.62	21.04
09/18/2023	20.58	21	19.07	19.32
09/19/2023	19.31	19.39	17.89	17.9
09/20/2023	18	18.55	17.58	18.06
09/21/2023	18.45	19.39	17.84	18.38
09/24/2023	18.4	18.85	18.12	18.37
09/25/2023	18.41	18.55	17.88	17.91
09/26/2023	18.1	19.3	17.98	18.63
09/27/2023	18.51	18.55	17.86	17.91
09/28/2023	17.98	18.32	17.98	18.15
10/01/2023	19.11	19.34	18.71	18.82
10/02/2023	18.82	19.15	18.3	18.4
10/03/2023	18.41	18.7	18.1	18.12
10/04/2023	18.13	18.3	17.23	17.81
10/05/2023	17.69	18.2	17.6	18.17
10/08/2023	17.67	18.14	16.95	16.95
10/09/2023	17.01	17.44	17.01	17.4
10/10/2023	17.4	17.4	16.64	16.7
10/11/2023	16.85	16.97	15.71	16.06
10/12/2023	16.04	16.04	15.24	15.45
10/15/2023	15.45	15.72	14.8	14.84
10/16/2023	14.85	15.39	14.7	15.38
10/17/2023	15.3	15.9	14.98	15
10/18/2023	15.03	15.4	14.6	14.72
10/19/2023	14.7	14.7	14.01	14.05
10/22/2023	14.12	14.52	13.93	14.47
10/23/2023	14.5	15.02	14.42	14.92
10/24/2023	14.92	15.22	13.49	13.49
10/25/2023	13.43	14.24	13.32	13.99
10/26/2023	14.01	14.28	13.76	14.01
10/29/2023	14.01	14.56	13.94	14.37
10/30/2023	14.45	14.5	13.74	13.88
10/31/2023	13.89	14.07	13.2	13.5
11/01/2023	13.57	13.77	13.49	13.77
11/02/2023	13.77	13.81	13.46	13.7
11/05/2023	13.61	13.82	13.54	13.7
11/06/2023	13.7	14.02	13.63	13.78
11/07/2023	13.9	14.38	13.77	14.15
11/08/2023	14.01	14.23	13.82	14.13
11/09/2023	14.13	14.31	14	14.17
11/12/2023	14.17	14.83	13.99	13.99
11/13/2023	14.01	14.1	13.45	13.85
11/14/2023	13.87	14.12	13.83	13.84
11/15/2023	14.13	14.86	14.12	14.38
11/16/2023	14.25	14.37	14.05	14.07
11/19/2023	14.34	14.69	14.32	14.44
11/20/2023	14.44	14.58	14.21	14.3
11/21/2023	14.32	14.35	13.86	14.18
11/22/2023	14.18	14.3	14	14.01
11/23/2023	14.08	15.41	13.84	13.91
11/26/2023	14.07	14.17	13.5	13.9
11/27/2023	13.93	14.11	13.68	13.7
11/28/2023	13.75	14.44	13.51	13.83
11/29/2023	13.91	14.21	13.65	13.65
11/30/2023	13.83	13.95	13.5	13.53
12/03/2023	13.85	14.43	13.7	14.26
12/04/2023	14.2	15.17	14.08	14.77
12/05/2023	14.79	15.13	13.75	13.75
12/06/2023	13.79	14.2	13.44	13.76
12/07/2023	13.82	13.86	13.5	13.63
12/10/2023	13.63	13.85	13.36	13.39
12/11/2023	13.4	13.49	13.12	13.21
12/12/2023	13.18	14	12.81	12.83
12/13/2023	13	13.07	12.53	12.83
12/14/2023	12.88	13.13	12.84	12.97
12/17/2023	13.15	13.55	12.99	13.1
12/18/2023	13.15	13.17	12.7	12.89
12/19/2023	12.95	13.33	12.63	12.72
12/20/2023	12.85	13.2	12.68	12.98
12/21/2023	13.15	13.67	12.87	13.16
12/24/2023	13.16	13.3	12.38	12.53
12/25/2023	12.72	12.72	12.08	12.11
12/26/2023	12.1	12.3	12.03	12.08
12/27/2023	12.08	12.26	12.06	12.2
12/28/2023	12.23	12.5	12.2	12.45

Menu

Create your free account now!

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

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

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

2023 Historical Chart

Average

Low

High