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
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,1465
KAPANIŞ 1,1403
En Düşük
DÜŞÜK 0,7067
En Yüksek
YÜKSEK 1,7792
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 1,6447 | 1,675 | 1,6186 | 1,6186 |
| 02.01.2018 | 1,6229 | 1,6272 | 1,5622 | 1,5665 |
| 03.01.2018 | 1,5752 | 1,649 | 1,5752 | 1,6186 |
| 04.01.2018 | 1,6316 | 1,6663 | 1,6272 | 1,649 |
| 07.01.2018 | 1,6663 | 1,6923 | 1,6533 | 1,662 |
| 08.01.2018 | 1,662 | 1,6836 | 1,6359 | 1,6403 |
| 09.01.2018 | 1,6316 | 1,6533 | 1,5665 | 1,5969 |
| 10.01.2018 | 1,6099 | 1,6533 | 1,5969 | 1,649 |
| 11.01.2018 | 1,6576 | 1,7227 | 1,649 | 1,6794 |
| 14.01.2018 | 1,6794 | 1,7097 | 1,5839 | 1,6229 |
| 15.01.2018 | 1,6229 | 1,6706 | 1,5969 | 1,6663 |
| 16.01.2018 | 1,6663 | 1,6836 | 1,6447 | 1,6706 |
| 17.01.2018 | 1,6794 | 1,6836 | 1,649 | 1,675 |
| 18.01.2018 | 1,6794 | 1,7574 | 1,6794 | 1,6923 |
| 21.01.2018 | 1,688 | 1,7271 | 1,688 | 1,7054 |
| 22.01.2018 | 1,7184 | 1,7314 | 1,6794 | 1,6794 |
| 23.01.2018 | 1,688 | 1,7054 | 1,6706 | 1,6706 |
| 24.01.2018 | 1,675 | 1,6923 | 1,6055 | 1,6272 |
| 25.01.2018 | 1,6359 | 1,6576 | 1,6272 | 1,6403 |
| 28.01.2018 | 1,649 | 1,675 | 1,6316 | 1,6706 |
| 29.01.2018 | 1,6663 | 1,7227 | 1,6533 | 1,6663 |
| 30.01.2018 | 1,6836 | 1,7054 | 1,6447 | 1,6533 |
| 31.01.2018 | 1,6576 | 1,662 | 1,6272 | 1,6403 |
| 01.02.2018 | 1,6447 | 1,649 | 1,6012 | 1,6143 |
| 04.02.2018 | 1,6099 | 1,6229 | 1,5839 | 1,5883 |
| 05.02.2018 | 1,5578 | 1,6012 | 1,5361 | 1,5839 |
| 06.02.2018 | 1,5969 | 1,6055 | 1,5535 | 1,5578 |
| 07.02.2018 | 1,5578 | 1,5622 | 1,5188 | 1,5274 |
| 08.02.2018 | 1,5057 | 1,5535 | 1,4884 | 1,5535 |
| 11.02.2018 | 1,5708 | 1,6143 | 1,5578 | 1,5622 |
| 12.02.2018 | 1,5752 | 1,5796 | 1,5318 | 1,5535 |
| 13.02.2018 | 1,5622 | 1,5708 | 1,5232 | 1,5274 |
| 14.02.2018 | 1,5448 | 1,6012 | 1,5404 | 1,5839 |
| 15.02.2018 | 1,5969 | 1,6012 | 1,5578 | 1,5708 |
| 18.02.2018 | 1,5839 | 1,6143 | 1,5578 | 1,5969 |
| 19.02.2018 | 1,5752 | 1,5796 | 1,4753 | 1,4971 |
| 20.02.2018 | 1,5492 | 1,5578 | 1,5101 | 1,5492 |
| 21.02.2018 | 1,5492 | 1,5708 | 1,5318 | 1,5708 |
| 22.02.2018 | 1,5752 | 1,5925 | 1,5578 | 1,5708 |
| 25.02.2018 | 1,5708 | 1,5883 | 1,5578 | 1,5839 |
| 26.02.2018 | 1,5752 | 1,5883 | 1,5622 | 1,5622 |
| 27.02.2018 | 1,5578 | 1,662 | 1,5404 | 1,662 |
| 28.02.2018 | 1,662 | 1,7402 | 1,662 | 1,7184 |
| 01.03.2018 | 1,7227 | 1,7792 | 1,662 | 1,6706 |
| 04.03.2018 | 1,6794 | 1,7141 | 1,6663 | 1,6706 |
| 05.03.2018 | 1,6794 | 1,6966 | 1,5925 | 1,6012 |
| 06.03.2018 | 1,6055 | 1,6055 | 1,5622 | 1,5752 |
| 07.03.2018 | 1,5839 | 1,6143 | 1,5752 | 1,5839 |
| 08.03.2018 | 1,5925 | 1,5969 | 1,5492 | 1,5665 |
| 11.03.2018 | 1,5752 | 1,6359 | 1,5752 | 1,6272 |
| 12.03.2018 | 1,5448 | 1,5578 | 1,5101 | 1,5145 |
| 13.03.2018 | 1,5145 | 1,5274 | 1,4797 | 1,4841 |
| 14.03.2018 | 1,4928 | 1,4971 | 1,4581 | 1,4841 |
| 15.03.2018 | 1,4841 | 1,5014 | 1,4581 | 1,4753 |
| 18.03.2018 | 1,4841 | 1,4841 | 1,4363 | 1,4407 |
| 19.03.2018 | 1,4407 | 1,4667 | 1,4233 | 1,4538 |
| 20.03.2018 | 1,4581 | 1,4667 | 1,4233 | 1,4233 |
| 21.03.2018 | 1,4363 | 1,4407 | 1,3973 | 1,4016 |
| 22.03.2018 | 1,3886 | 1,4233 | 1,3842 | 1,4146 |
| 25.03.2018 | 1,419 | 1,4233 | 1,3799 | 1,3842 |
| 26.03.2018 | 1,393 | 1,3973 | 1,3712 | 1,393 |
| 27.03.2018 | 1,3886 | 1,393 | 1,3495 | 1,3583 |
| 28.03.2018 | 1,3712 | 1,3756 | 1,3539 | 1,3539 |
| 29.03.2018 | 1,3626 | 1,3973 | 1,3583 | 1,3886 |
| 01.04.2018 | 1,3973 | 1,4407 | 1,3886 | 1,4102 |
| 02.04.2018 | 1,4102 | 1,4146 | 1,3583 | 1,3626 |
| 03.04.2018 | 1,3669 | 1,3712 | 1,3235 | 1,3669 |
| 04.04.2018 | 1,3669 | 1,3669 | 1,3322 | 1,3366 |
| 05.04.2018 | 1,3366 | 1,3408 | 1,3235 | 1,3235 |
| 08.04.2018 | 1,3235 | 1,3452 | 1,2932 | 1,3018 |
| 09.04.2018 | 1,3105 | 1,3105 | 1,2237 | 1,2497 |
| 10.04.2018 | 1,2497 | 1,2888 | 1,1499 | 1,215 |
| 11.04.2018 | 1,215 | 1,2411 | 1,202 | 1,2324 |
| 12.04.2018 | 1,2368 | 1,2497 | 1,2064 | 1,2193 |
| 15.04.2018 | 1,2237 | 1,2671 | 1,2237 | 1,254 |
| 16.04.2018 | 1,2628 | 1,2888 | 1,202 | 1,2281 |
| 17.04.2018 | 1,2324 | 1,2497 | 1,1803 | 1,2497 |
| 18.04.2018 | 1,2584 | 1,2801 | 1,2454 | 1,254 |
| 19.04.2018 | 1,2671 | 1,3799 | 1,254 | 1,2757 |
| 23.04.2018 | 1,2844 | 1,2932 | 1,2671 | 1,2671 |
| 24.04.2018 | 1,2715 | 1,2801 | 1,2193 | 1,2281 |
| 25.04.2018 | 1,2368 | 1,2454 | 1,2107 | 1,2324 |
| 26.04.2018 | 1,2368 | 1,2454 | 1,215 | 1,2281 |
| 29.04.2018 | 1,2324 | 1,2454 | 1,1933 | 1,202 |
| 01.05.2018 | 1,215 | 1,215 | 1,1586 | 1,1717 |
| 02.05.2018 | 1,1717 | 1,1933 | 1,1543 | 1,176 |
| 03.05.2018 | 1,1717 | 1,2454 | 1,1717 | 1,1977 |
| 06.05.2018 | 1,1977 | 1,2064 | 1,1717 | 1,1717 |
| 07.05.2018 | 1,176 | 1,1803 | 1,1066 | 1,1153 |
| 08.05.2018 | 1,1023 | 1,1369 | 1,0675 | 1,0978 |
| 09.05.2018 | 1,0978 | 1,1195 | 1,0631 | 1,1195 |
| 10.05.2018 | 1,1326 | 1,1933 | 1,1023 | 1,1238 |
| 13.05.2018 | 1,1195 | 1,1369 | 1,1066 | 1,1109 |
| 14.05.2018 | 1,1109 | 1,1195 | 1,0935 | 1,1066 |
| 15.05.2018 | 1,1109 | 1,1456 | 1,0892 | 1,1066 |
| 16.05.2018 | 1,1023 | 1,1153 | 1,0935 | 1,0935 |
| 17.05.2018 | 1,1023 | 1,1066 | 1,0848 | 1,0892 |
| 20.05.2018 | 1,0805 | 1,0892 | 1,0675 | 1,0718 |
| 21.05.2018 | 1,0762 | 1,1153 | 1,0718 | 1,0892 |
| 22.05.2018 | 1,0892 | 1,0892 | 1,0544 | 1,0631 |
| 23.05.2018 | 1,0718 | 1,0805 | 1,0284 | 1,0502 |
| 24.05.2018 | 1,0544 | 1,1023 | 1,0458 | 1,1023 |
| 27.05.2018 | 1,1153 | 1,1456 | 1,0978 | 1,1153 |
| 28.05.2018 | 1,1195 | 1,1238 | 1,0848 | 1,0935 |
| 29.05.2018 | 1,0935 | 1,1109 | 1,0762 | 1,0762 |
| 30.05.2018 | 1,0978 | 1,0978 | 1,0241 | 1,0241 |
| 31.05.2018 | 1,0241 | 1,0327 | 0,972 | 1,0327 |
| 03.06.2018 | 1,0241 | 1,0502 | 1,0198 | 1,0198 |
| 04.06.2018 | 1,0284 | 1,0415 | 0,998 | 1,0415 |
| 05.06.2018 | 1,0458 | 1,0458 | 0,998 | 1,0024 |
| 06.06.2018 | 1,0068 | 1,0502 | 0,9894 | 1,0327 |
| 07.06.2018 | 1,0241 | 1,0241 | 0,9894 | 1,0068 |
| 10.06.2018 | 1,0068 | 1,0068 | 0,9764 | 0,9894 |
| 11.06.2018 | 0,9894 | 0,9937 | 0,946 | 0,972 |
| 12.06.2018 | 0,959 | 0,9676 | 0,946 | 0,9504 |
| 13.06.2018 | 0,9504 | 0,9937 | 0,946 | 0,9851 |
| 17.06.2018 | 0,9764 | 0,998 | 0,959 | 0,9633 |
| 18.06.2018 | 0,959 | 0,998 | 0,9504 | 0,998 |
| 19.06.2018 | 0,9937 | 1,0675 | 0,9937 | 1,0415 |
| 20.06.2018 | 1,0458 | 1,0718 | 1,0371 | 1,0458 |
| 21.06.2018 | 1,0544 | 1,0587 | 1,0198 | 1,0284 |
| 24.06.2018 | 1,0675 | 1,0718 | 1,0327 | 1,0415 |
| 25.06.2018 | 1,0415 | 1,0631 | 1,0327 | 1,0544 |
| 26.06.2018 | 1,0587 | 1,1066 | 1,0544 | 1,0892 |
| 27.06.2018 | 1,0892 | 1,1238 | 1,0762 | 1,1109 |
| 28.06.2018 | 1,1153 | 1,176 | 1,1109 | 1,1238 |
| 01.07.2018 | 1,1456 | 1,1543 | 1,1195 | 1,1413 |
| 02.07.2018 | 1,1499 | 1,1803 | 1,1369 | 1,1413 |
| 03.07.2018 | 1,1499 | 1,1586 | 1,1326 | 1,1369 |
| 04.07.2018 | 1,1413 | 1,1717 | 1,1369 | 1,1413 |
| 05.07.2018 | 1,1456 | 1,1586 | 1,1153 | 1,1195 |
| 08.07.2018 | 1,1282 | 1,1456 | 1,1109 | 1,1109 |
| 09.07.2018 | 1,0848 | 1,1023 | 1,0502 | 1,0502 |
| 10.07.2018 | 1,0631 | 1,0631 | 0,9764 | 0,9764 |
| 11.07.2018 | 0,9764 | 1,0111 | 0,9633 | 0,9894 |
| 12.07.2018 | 0,9894 | 1,0154 | 0,9851 | 0,9937 |
| 15.07.2018 | 1,0024 | 1,0284 | 0,9937 | 1,0198 |
| 16.07.2018 | 1,0198 | 1,0675 | 1,0154 | 1,0502 |
| 17.07.2018 | 1,0544 | 1,0718 | 1,0241 | 1,0458 |
| 18.07.2018 | 1,0458 | 1,0587 | 1,0371 | 1,0415 |
| 19.07.2018 | 1,0458 | 1,0805 | 1,0415 | 1,0718 |
| 22.07.2018 | 1,0848 | 1,1282 | 1,0848 | 1,1023 |
| 23.07.2018 | 1,1066 | 1,1282 | 1,0458 | 1,0675 |
| 24.07.2018 | 1,0718 | 1,1066 | 1,0718 | 1,1023 |
| 25.07.2018 | 1,1066 | 1,1238 | 1,0718 | 1,0762 |
| 26.07.2018 | 1,0805 | 1,1717 | 1,0718 | 1,1238 |
| 29.07.2018 | 1,1238 | 1,1543 | 1,1066 | 1,1413 |
| 30.07.2018 | 1,1413 | 1,215 | 1,1369 | 1,2107 |
| 31.07.2018 | 1,215 | 1,2193 | 1,1803 | 1,1889 |
| 01.08.2018 | 1,1674 | 1,1674 | 1,0675 | 1,1369 |
| 02.08.2018 | 1,1413 | 1,1717 | 1,1413 | 1,1586 |
| 05.08.2018 | 1,1586 | 1,1717 | 1,1238 | 1,1238 |
| 06.08.2018 | 1,1238 | 1,1543 | 1,1153 | 1,1413 |
| 07.08.2018 | 1,1413 | 1,176 | 1,1369 | 1,1674 |
| 08.08.2018 | 1,163 | 1,1977 | 1,1543 | 1,163 |
| 09.08.2018 | 1,1413 | 1,1674 | 0,9764 | 1,1153 |
| 12.08.2018 | 1,0762 | 1,1066 | 1,0198 | 1,0631 |
| 13.08.2018 | 1,0892 | 1,1153 | 1,0762 | 1,0978 |
| 14.08.2018 | 1,1023 | 1,1153 | 1,0284 | 1,0371 |
| 15.08.2018 | 1,0371 | 1,0415 | 0,9417 | 0,972 |
| 16.08.2018 | 0,972 | 0,9807 | 0,8939 | 0,9504 |
| 19.08.2018 | 0,9417 | 0,9547 | 0,9373 | 0,946 |
| 26.08.2018 | 0,9504 | 0,972 | 0,946 | 0,972 |
| 27.08.2018 | 0,972 | 1,0371 | 0,9676 | 1,0241 |
| 28.08.2018 | 1,0154 | 1,0415 | 0,9851 | 0,998 |
| 30.08.2018 | 1,0024 | 1,0718 | 0,9851 | 1,0327 |
| 02.09.2018 | 1,0415 | 1,0675 | 1,0327 | 1,0458 |
| 03.09.2018 | 1,0544 | 1,0544 | 1,0327 | 1,0502 |
| 04.09.2018 | 1,0631 | 1,0892 | 1,0371 | 1,0631 |
| 05.09.2018 | 1,0631 | 1,0762 | 1,0327 | 1,0458 |
| 06.09.2018 | 1,0502 | 1,0718 | 1,0371 | 1,0544 |
| 09.09.2018 | 1,0587 | 1,0587 | 1,0154 | 1,0198 |
| 10.09.2018 | 1,0024 | 1,0198 | 0,9807 | 0,9894 |
| 11.09.2018 | 0,9937 | 1,0111 | 0,9764 | 0,9807 |
| 12.09.2018 | 0,9807 | 0,9807 | 0,946 | 0,9633 |
| 13.09.2018 | 0,972 | 1,0024 | 0,9633 | 0,9807 |
| 16.09.2018 | 0,9807 | 0,9937 | 0,9676 | 0,9764 |
| 17.09.2018 | 0,9764 | 0,9894 | 0,972 | 0,9764 |
| 18.09.2018 | 0,9807 | 0,998 | 0,9807 | 0,9937 |
| 19.09.2018 | 0,998 | 0,998 | 0,9676 | 0,9807 |
| 20.09.2018 | 0,9417 | 0,972 | 0,9373 | 0,9633 |
| 23.09.2018 | 0,9676 | 0,9851 | 0,959 | 0,9764 |
| 24.09.2018 | 0,9807 | 0,9894 | 0,9633 | 0,9676 |
| 25.09.2018 | 0,972 | 0,9807 | 0,9417 | 0,9547 |
| 26.09.2018 | 0,9547 | 0,9547 | 0,9286 | 0,9417 |
| 27.09.2018 | 0,946 | 0,972 | 0,9286 | 0,9547 |
| 30.09.2018 | 0,972 | 0,972 | 0,9504 | 0,9676 |
| 01.10.2018 | 0,9676 | 0,972 | 0,9286 | 0,946 |
| 02.10.2018 | 0,946 | 0,946 | 0,92 | 0,92 |
| 03.10.2018 | 0,9113 | 0,9286 | 0,8766 | 0,8809 |
| 04.10.2018 | 0,8809 | 0,8896 | 0,8462 | 0,8722 |
| 07.10.2018 | 0,8722 | 0,92 | 0,8505 | 0,8853 |
| 08.10.2018 | 0,8853 | 0,9025 | 0,8549 | 0,8722 |
| 09.10.2018 | 0,8722 | 0,8809 | 0,8332 | 0,8332 |
| 10.10.2018 | 0,8245 | 0,8462 | 0,8245 | 0,8245 |
| 11.10.2018 | 0,8374 | 0,8549 | 0,8114 | 0,8374 |
| 14.10.2018 | 0,8418 | 0,8766 | 0,8289 | 0,8635 |
| 15.10.2018 | 0,8678 | 0,9069 | 0,8635 | 0,8853 |
| 16.10.2018 | 0,8982 | 0,9243 | 0,8939 | 0,9069 |
| 17.10.2018 | 0,9113 | 0,92 | 0,8809 | 0,8896 |
| 18.10.2018 | 0,8896 | 0,8982 | 0,8505 | 0,8722 |
| 21.10.2018 | 0,8853 | 0,8896 | 0,8374 | 0,8462 |
| 22.10.2018 | 0,8418 | 0,8418 | 0,8071 | 0,8245 |
| 23.10.2018 | 0,8374 | 0,8418 | 0,8071 | 0,8114 |
| 24.10.2018 | 0,8071 | 0,8114 | 0,7898 | 0,8071 |
| 25.10.2018 | 0,8114 | 0,8159 | 0,7638 | 0,7681 |
| 29.10.2018 | 0,7723 | 0,7811 | 0,742 | 0,7507 |
| 30.10.2018 | 0,7551 | 0,7638 | 0,7247 | 0,7377 |
| 31.10.2018 | 0,7377 | 0,7723 | 0,7334 | 0,7681 |
| 01.11.2018 | 0,7767 | 0,7854 | 0,7638 | 0,7854 |
| 04.11.2018 | 0,7898 | 0,8114 | 0,7854 | 0,8071 |
| 05.11.2018 | 0,8071 | 0,8332 | 0,8028 | 0,8114 |
| 06.11.2018 | 0,8114 | 0,8332 | 0,8114 | 0,8289 |
| 07.11.2018 | 0,8289 | 0,8418 | 0,8071 | 0,8071 |
| 08.11.2018 | 0,8289 | 0,8505 | 0,8114 | 0,8202 |
| 11.11.2018 | 0,8202 | 0,8289 | 0,7767 | 0,7767 |
| 12.11.2018 | 0,7811 | 0,7898 | 0,7681 | 0,7854 |
| 13.11.2018 | 0,7854 | 0,7898 | 0,7681 | 0,7681 |
| 14.11.2018 | 0,7681 | 0,7898 | 0,7681 | 0,7854 |
| 15.11.2018 | 0,7898 | 0,7984 | 0,7723 | 0,7767 |
| 18.11.2018 | 0,7898 | 0,7941 | 0,7681 | 0,7723 |
| 19.11.2018 | 0,7723 | 0,7767 | 0,7594 | 0,7594 |
| 20.11.2018 | 0,7681 | 0,7767 | 0,7638 | 0,7723 |
| 21.11.2018 | 0,7723 | 0,8114 | 0,7723 | 0,7854 |
| 22.11.2018 | 0,7898 | 0,8028 | 0,7811 | 0,7898 |
| 25.11.2018 | 0,7941 | 0,8289 | 0,7941 | 0,8289 |
| 26.11.2018 | 0,8508 | 0,8508 | 0,823 | 0,8368 |
| 27.11.2018 | 0,8415 | 0,8694 | 0,823 | 0,8276 |
| 28.11.2018 | 0,8415 | 0,8462 | 0,8183 | 0,8183 |
| 29.11.2018 | 0,8183 | 0,8276 | 0,809 | 0,8183 |
| 02.12.2018 | 0,8183 | 0,823 | 0,7811 | 0,7904 |
| 03.12.2018 | 0,7904 | 0,7904 | 0,7625 | 0,7672 |
| 04.12.2018 | 0,7625 | 0,7717 | 0,7532 | 0,7672 |
| 05.12.2018 | 0,7672 | 0,7672 | 0,7439 | 0,7532 |
| 06.12.2018 | 0,7579 | 0,8043 | 0,7532 | 0,795 |
| 09.12.2018 | 0,795 | 0,8043 | 0,7764 | 0,795 |
| 10.12.2018 | 0,7997 | 0,8043 | 0,7625 | 0,7672 |
| 11.12.2018 | 0,7717 | 0,7764 | 0,7206 | 0,7392 |
| 12.12.2018 | 0,7392 | 0,7439 | 0,7299 | 0,7299 |
| 13.12.2018 | 0,7346 | 0,7346 | 0,7067 | 0,7206 |
| 16.12.2018 | 0,7253 | 0,7346 | 0,716 | 0,7253 |
| 17.12.2018 | 0,7253 | 0,7299 | 0,716 | 0,7253 |
| 18.12.2018 | 0,7253 | 0,7672 | 0,7253 | 0,7532 |
| 19.12.2018 | 0,7439 | 0,7532 | 0,7346 | 0,7485 |
| 20.12.2018 | 0,7439 | 0,7672 | 0,7392 | 0,7532 |
| 23.12.2018 | 0,7579 | 0,7625 | 0,7439 | 0,7485 |
| 24.12.2018 | 0,7439 | 0,7485 | 0,7299 | 0,7346 |
| 25.12.2018 | 0,7346 | 0,7439 | 0,7299 | 0,7439 |
| 26.12.2018 | 0,7485 | 0,7532 | 0,7346 | 0,7392 |
| 27.12.2018 | 0,7392 | 0,7439 | 0,7253 | 0,7299 |
| 30.12.2018 | 0,7346 | 0,7625 | 0,7253 | 0,7532 |