ANELE
ANEL ELEKTRİK PROJE TAAHHÜT VE TİCARET A.Ş.
13:55:08
120.3 ₺
-1.600 (%-1.31)
Önceki Kapanış: 121.9·
Volatilite: 0.080
Düşük₺120.3
Yüksek₺120.4
Piyasa Verileri
Önceki haftaya göre (WoW)
+10.37%
Önceki aya göre (MoM)
+26.50%
Yılbaşından bugüne (YTD)
+620.79%
Önceki yıla göre (YoY)
+666.73%
ANELE: ANEL ELEKTRİK PROJE TAAHHÜT VE TİCARET A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,228
KAPANIŞ 1,2269
En Düşük
DÜŞÜK 0,9599
En Yüksek
YÜKSEK 1,6836
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 0,9891 | 1,0101 | 0,9891 | 0,9933 |
| 20.06.2017 | 0,9975 | 1,0059 | 0,985 | 0,9891 |
| 21.06.2017 | 0,9933 | 0,9975 | 0,9891 | 0,9933 |
| 22.06.2017 | 0,9975 | 1,0435 | 0,9891 | 1,0101 |
| 27.06.2017 | 1,0101 | 1,0351 | 0,9933 | 0,9975 |
| 28.06.2017 | 1,0059 | 1,0351 | 1,0017 | 1,0184 |
| 29.06.2017 | 1,0226 | 1,0726 | 1,0142 | 1,0518 |
| 02.07.2017 | 1,0601 | 1,0893 | 1,0392 | 1,0601 |
| 03.07.2017 | 1,0559 | 1,0559 | 1,0351 | 1,0476 |
| 04.07.2017 | 1,0518 | 1,0518 | 1,0184 | 1,0226 |
| 05.07.2017 | 1,0226 | 1,0518 | 1,0184 | 1,0267 |
| 06.07.2017 | 1,0309 | 1,0392 | 1,0226 | 1,0226 |
| 09.07.2017 | 1,0351 | 1,0351 | 1,0059 | 1,0267 |
| 10.07.2017 | 1,0267 | 1,0392 | 0,9975 | 1,0309 |
| 11.07.2017 | 1,0351 | 1,0559 | 1,0267 | 1,0351 |
| 12.07.2017 | 1,0351 | 1,0435 | 1,0226 | 1,0267 |
| 13.07.2017 | 1,0309 | 1,0351 | 1,0184 | 1,0184 |
| 16.07.2017 | 1,0226 | 1,0518 | 1,0142 | 1,0226 |
| 17.07.2017 | 1,0226 | 1,0309 | 1,0101 | 1,0101 |
| 18.07.2017 | 1,0142 | 1,0226 | 0,9933 | 0,9933 |
| 19.07.2017 | 0,9975 | 1,0059 | 0,9891 | 1,0017 |
| 20.07.2017 | 1,0017 | 1,0142 | 0,9975 | 1,0142 |
| 23.07.2017 | 1,0142 | 1,0226 | 1,0017 | 1,0059 |
| 24.07.2017 | 1,0059 | 1,0184 | 0,9933 | 0,9933 |
| 25.07.2017 | 0,9933 | 1,0226 | 0,9891 | 1,0184 |
| 26.07.2017 | 1,0267 | 1,0309 | 0,9891 | 1,0059 |
| 27.07.2017 | 1,0101 | 1,0267 | 1,0017 | 1,0267 |
| 30.07.2017 | 1,0309 | 1,0601 | 1,0142 | 1,0184 |
| 31.07.2017 | 1,0226 | 1,0351 | 1,0017 | 1,0101 |
| 01.08.2017 | 1,0184 | 1,0392 | 1,0059 | 1,0392 |
| 02.08.2017 | 1,0351 | 1,0435 | 1,0184 | 1,0267 |
| 03.08.2017 | 1,0309 | 1,0392 | 1,0142 | 1,0392 |
| 06.08.2017 | 1,0435 | 1,0559 | 1,0309 | 1,0435 |
| 07.08.2017 | 1,0476 | 1,0518 | 1,0309 | 1,0392 |
| 08.08.2017 | 1,0351 | 1,0392 | 1,0142 | 1,0184 |
| 09.08.2017 | 1,0226 | 1,0226 | 1,0059 | 1,0184 |
| 10.08.2017 | 1,0142 | 1,0142 | 0,9975 | 1,0017 |
| 13.08.2017 | 1,0101 | 1,0226 | 0,9975 | 1,0017 |
| 14.08.2017 | 1,0017 | 1,0226 | 0,9933 | 1,0017 |
| 15.08.2017 | 1,0017 | 1,0059 | 0,9599 | 0,9933 |
| 16.08.2017 | 0,9975 | 1,0059 | 0,985 | 1,0017 |
| 17.08.2017 | 1,0059 | 1,0309 | 0,9975 | 1,0267 |
| 20.08.2017 | 1,0267 | 1,0601 | 1,0184 | 1,0559 |
| 21.08.2017 | 1,1728 | 1,2646 | 1,1645 | 1,2187 |
| 22.08.2017 | 1,2229 | 1,2479 | 1,1894 | 1,2229 |
| 23.08.2017 | 1,2271 | 1,2772 | 1,2229 | 1,2354 |
| 24.08.2017 | 1,2397 | 1,2563 | 1,2271 | 1,2563 |
| 27.08.2017 | 1,2605 | 1,2772 | 1,2397 | 1,2605 |
| 28.08.2017 | 1,2563 | 1,2563 | 1,2271 | 1,2479 |
| 30.08.2017 | 1,2521 | 1,2563 | 1,2397 | 1,2437 |
| 04.09.2017 | 1,2437 | 1,2813 | 1,2145 | 1,2646 |
| 05.09.2017 | 1,2689 | 1,2897 | 1,2437 | 1,2521 |
| 06.09.2017 | 1,2563 | 1,2605 | 1,2397 | 1,2479 |
| 07.09.2017 | 1,2521 | 1,2521 | 1,2313 | 1,2313 |
| 10.09.2017 | 1,2397 | 1,2479 | 1,2313 | 1,2354 |
| 11.09.2017 | 1,2397 | 1,2437 | 1,2145 | 1,2229 |
| 12.09.2017 | 1,2229 | 1,2563 | 1,2145 | 1,2313 |
| 13.09.2017 | 1,2271 | 1,2397 | 1,2229 | 1,2229 |
| 14.09.2017 | 1,2271 | 1,2521 | 1,2229 | 1,2521 |
| 17.09.2017 | 1,2521 | 1,2563 | 1,2021 | 1,2104 |
| 18.09.2017 | 1,2145 | 1,2145 | 1,1436 | 1,1894 |
| 19.09.2017 | 1,202 | 1,2064 | 1,1717 | 1,1803 |
| 20.09.2017 | 1,1803 | 1,1889 | 1,1456 | 1,1543 |
| 21.09.2017 | 1,1717 | 1,2454 | 1,1674 | 1,2281 |
| 24.09.2017 | 1,2324 | 1,2411 | 1,1195 | 1,202 |
| 25.09.2017 | 1,2584 | 1,2801 | 1,215 | 1,2281 |
| 26.09.2017 | 1,2237 | 1,2237 | 1,1889 | 1,1933 |
| 27.09.2017 | 1,1933 | 1,1933 | 1,1586 | 1,1803 |
| 28.09.2017 | 1,1933 | 1,254 | 1,1717 | 1,2281 |
| 01.10.2017 | 1,2368 | 1,2411 | 1,215 | 1,215 |
| 02.10.2017 | 1,2193 | 1,2237 | 1,1933 | 1,1977 |
| 03.10.2017 | 1,2064 | 1,2237 | 1,1977 | 1,2064 |
| 04.10.2017 | 1,2064 | 1,215 | 1,1803 | 1,1803 |
| 05.10.2017 | 1,1803 | 1,1846 | 1,1586 | 1,1674 |
| 08.10.2017 | 1,1282 | 1,1413 | 1,1109 | 1,1195 |
| 09.10.2017 | 1,1369 | 1,1413 | 1,1282 | 1,1326 |
| 10.10.2017 | 1,1369 | 1,1586 | 1,1326 | 1,1413 |
| 11.10.2017 | 1,1456 | 1,1717 | 1,1456 | 1,1674 |
| 12.10.2017 | 1,1717 | 1,1803 | 1,1543 | 1,1543 |
| 15.10.2017 | 1,1674 | 1,2107 | 1,163 | 1,1977 |
| 16.10.2017 | 1,1977 | 1,2107 | 1,1846 | 1,1846 |
| 17.10.2017 | 1,1933 | 1,1933 | 1,1586 | 1,176 |
| 18.10.2017 | 1,1846 | 1,2715 | 1,1717 | 1,2411 |
| 19.10.2017 | 1,2497 | 1,3799 | 1,2454 | 1,3366 |
| 22.10.2017 | 1,3886 | 1,4624 | 1,3669 | 1,3756 |
| 23.10.2017 | 1,3886 | 1,419 | 1,3626 | 1,4102 |
| 24.10.2017 | 1,419 | 1,4493 | 1,4016 | 1,432 |
| 25.10.2017 | 1,4363 | 1,4407 | 1,4102 | 1,4277 |
| 26.10.2017 | 1,4277 | 1,4928 | 1,4146 | 1,4797 |
| 29.10.2017 | 1,4928 | 1,5057 | 1,471 | 1,4753 |
| 30.10.2017 | 1,4841 | 1,4841 | 1,4102 | 1,419 |
| 31.10.2017 | 1,419 | 1,4884 | 1,3756 | 1,445 |
| 01.11.2017 | 1,4493 | 1,4753 | 1,4277 | 1,4667 |
| 02.11.2017 | 1,4624 | 1,5274 | 1,4624 | 1,5101 |
| 05.11.2017 | 1,5145 | 1,5448 | 1,5101 | 1,5318 |
| 06.11.2017 | 1,5361 | 1,5448 | 1,4971 | 1,4971 |
| 07.11.2017 | 1,5101 | 1,5665 | 1,4884 | 1,5622 |
| 08.11.2017 | 1,5665 | 1,5752 | 1,5232 | 1,5448 |
| 09.11.2017 | 1,5404 | 1,5404 | 1,4363 | 1,4407 |
| 12.11.2017 | 1,4538 | 1,4581 | 1,393 | 1,393 |
| 13.11.2017 | 1,4016 | 1,4624 | 1,3669 | 1,4016 |
| 14.11.2017 | 1,4016 | 1,4059 | 1,3583 | 1,3583 |
| 15.11.2017 | 1,3669 | 1,3756 | 1,3279 | 1,3452 |
| 16.11.2017 | 1,3583 | 1,3583 | 1,3148 | 1,3235 |
| 19.11.2017 | 1,3191 | 1,3626 | 1,2932 | 1,3583 |
| 20.11.2017 | 1,3452 | 1,3756 | 1,3279 | 1,3495 |
| 21.11.2017 | 1,3495 | 1,419 | 1,3322 | 1,3756 |
| 22.11.2017 | 1,3886 | 1,4146 | 1,3322 | 1,3583 |
| 23.11.2017 | 1,3452 | 1,3495 | 1,3105 | 1,3235 |
| 26.11.2017 | 1,3191 | 1,3452 | 1,3148 | 1,3279 |
| 27.11.2017 | 1,3322 | 1,3626 | 1,2497 | 1,2497 |
| 28.11.2017 | 1,2801 | 1,3408 | 1,2497 | 1,3191 |
| 29.11.2017 | 1,3279 | 1,3539 | 1,3191 | 1,3322 |
| 30.11.2017 | 1,3408 | 1,3712 | 1,3322 | 1,3366 |
| 03.12.2017 | 1,3408 | 1,3495 | 1,3322 | 1,3408 |
| 04.12.2017 | 1,3452 | 1,3626 | 1,3148 | 1,3279 |
| 05.12.2017 | 1,3408 | 1,3756 | 1,3105 | 1,3669 |
| 06.12.2017 | 1,3712 | 1,3973 | 1,3495 | 1,3712 |
| 07.12.2017 | 1,3756 | 1,393 | 1,3626 | 1,3756 |
| 10.12.2017 | 1,3886 | 1,3973 | 1,3799 | 1,393 |
| 11.12.2017 | 1,3973 | 1,4016 | 1,3712 | 1,3712 |
| 12.12.2017 | 1,3756 | 1,4016 | 1,3452 | 1,3626 |
| 13.12.2017 | 1,3669 | 1,3842 | 1,3539 | 1,3712 |
| 14.12.2017 | 1,3712 | 1,3886 | 1,3626 | 1,3626 |
| 17.12.2017 | 1,3712 | 1,3886 | 1,3712 | 1,3756 |
| 18.12.2017 | 1,3799 | 1,4407 | 1,3756 | 1,4016 |
| 19.12.2017 | 1,3973 | 1,4102 | 1,3583 | 1,3626 |
| 20.12.2017 | 1,3756 | 1,4797 | 1,3669 | 1,4667 |
| 21.12.2017 | 1,4884 | 1,6316 | 1,4624 | 1,5535 |
| 24.12.2017 | 1,5796 | 1,6576 | 1,5796 | 1,6099 |
| 25.12.2017 | 1,6272 | 1,6316 | 1,5274 | 1,5448 |
| 26.12.2017 | 1,5535 | 1,6229 | 1,5232 | 1,5839 |
| 27.12.2017 | 1,6012 | 1,6186 | 1,5839 | 1,5969 |
| 28.12.2017 | 1,5969 | 1,6836 | 1,5969 | 1,6359 |