Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Istanbul - Delayed Quote TRY

Anatolia Tani ve Biyoteknoloji Ürünleri Ar-Ge Sanayi Ticaret A.S. (ANGEN.IS)

10.78
-0.16
(-1.46%)
At close: 6:09:34 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202510.9510.9510.7410.7810.782,428,842
Apr 29, 202511.0511.0810.8610.9410.942,411,554
Apr 28, 202511.1611.2911.0511.0811.082,572,895
Apr 25, 202511.1011.2011.0811.1611.162,353,495
Apr 24, 202511.1511.1911.0211.1011.102,303,233
Apr 22, 202511.2411.2711.0411.1011.103,934,922
Apr 21, 202511.1911.2511.0711.1911.192,593,028
Apr 18, 202511.2611.2811.0711.1911.192,877,440
Apr 17, 202511.2011.5111.1111.2211.226,090,983
Apr 16, 202511.2911.6411.1611.1711.176,303,619
Apr 15, 202511.4111.5311.2911.3111.312,946,285
Apr 14, 202511.7711.7711.3811.4211.424,256,448
Apr 11, 202511.9212.0611.5211.5311.538,751,124
Apr 10, 202511.8212.5011.6311.9411.9418,905,788
Apr 9, 202511.0612.0311.0611.6411.6418,402,906
Apr 8, 202511.0111.1210.9311.0511.053,321,166
Apr 7, 202510.8610.9410.5410.9310.933,996,176
Apr 4, 202511.4511.4910.9911.0711.073,120,195
Apr 3, 202511.4111.6111.3211.3811.383,608,260
Apr 2, 202511.2211.5511.1911.3411.344,263,674
Mar 28, 202511.2011.2810.9811.2311.233,101,059
Mar 27, 202511.2411.6611.1811.2211.226,681,363
Mar 26, 202511.1111.3711.0011.1811.183,193,838
Mar 25, 202511.0011.2310.8511.1111.113,769,536
Mar 24, 202510.7611.1710.3110.8210.824,952,655
Mar 21, 202511.8311.8510.7610.7710.773,304,292
Mar 20, 202511.7212.1511.5211.8111.814,545,516
Mar 19, 202511.8012.6411.7111.7111.715,795,378
Mar 18, 202512.9913.4412.9513.0113.018,693,979
Mar 17, 202512.8013.1912.8012.9912.997,671,006
Mar 14, 202512.7113.4712.7112.8012.8017,666,005
Mar 13, 202512.5812.7412.5712.6512.653,322,704
Mar 12, 202512.8012.8412.5312.5312.533,957,076
Mar 11, 202512.8112.8612.6512.7512.754,817,639
Mar 10, 202512.7512.9412.6512.7412.744,521,621
Mar 7, 202512.6112.8212.5612.7212.724,727,396
Mar 6, 202512.5412.7012.5312.6412.643,405,103
Mar 5, 202512.5012.6112.4512.5412.543,047,137
Mar 4, 202512.8012.8512.4812.4912.494,578,802
Mar 3, 202512.8712.9612.6912.7412.745,497,985
Feb 28, 202513.0313.1912.8712.9212.926,116,153
Feb 27, 202512.9013.1512.7512.9912.994,473,216
Feb 26, 202513.1213.1212.8112.8412.844,941,072
Feb 25, 202513.7413.8813.0613.0813.089,479,890
Feb 24, 202514.0314.2013.5213.6213.6217,565,718
Feb 21, 202513.2513.4312.9613.0613.064,663,932
Feb 20, 202513.1213.4313.1213.3313.336,074,671
Feb 19, 202513.1213.6013.0313.1213.1214,126,124
Feb 18, 202513.2113.2712.8413.1013.104,165,162
Feb 17, 202513.2813.5013.1713.1813.183,494,812
Feb 14, 202513.2713.5113.2213.2913.293,972,175
Feb 13, 202513.3813.8313.2413.2813.287,565,333
Feb 12, 202513.8414.0913.3713.3813.3813,758,208
Feb 11, 202513.0314.3513.0214.0714.0726,262,343
Feb 10, 202513.3613.4113.0613.0813.083,170,097
Feb 7, 202513.2313.3813.0213.3513.355,924,028
Feb 6, 202513.1113.3313.1013.1413.143,353,128
Feb 5, 202513.4413.5212.9013.1113.116,455,566
Feb 4, 202513.7113.7813.4113.4413.445,172,987
Feb 3, 202513.5313.9613.2613.7013.7011,249,709
Jan 31, 202513.5514.2313.4413.6413.6419,856,588
Jan 30, 202513.8513.8513.3713.4113.416,075,427
Jan 29, 202513.9213.9613.5513.6213.624,662,924
Jan 28, 202514.0814.4713.7813.8413.8410,123,833
Jan 27, 202514.5714.5714.0114.0314.036,927,843
Jan 24, 202514.6314.7014.2314.5814.589,103,189
Jan 23, 202515.0015.0614.4714.5814.588,078,345
Jan 22, 202515.2515.7514.7515.0015.0018,097,743
Jan 21, 202515.6715.7514.8214.9114.9114,327,202
Jan 20, 202514.7315.8014.6515.3915.3931,961,473
Jan 17, 202514.0014.9113.9114.3714.3717,771,932
Jan 16, 202514.3214.3213.7713.9813.989,018,328
Jan 15, 202514.6514.8813.8014.0514.0514,884,123
Jan 14, 202515.5116.4514.3814.4614.4652,836,740
Jan 13, 202513.8614.9613.8514.9614.9610,487,059
Jan 10, 202514.1714.3813.5013.6013.6013,628,796
Jan 9, 202514.1914.8214.0514.0914.0934,833,609
Jan 8, 202514.4015.8914.2414.7014.7059,947,921
Jan 7, 202514.2915.0513.6714.7114.7160,750,789
Jan 6, 202513.0013.7313.0013.7313.737,593,867
Jan 3, 202512.4012.5412.3512.4912.494,525,681
Jan 2, 202512.4012.4612.3412.3612.363,625,393
Dec 31, 202412.4312.4512.3212.3612.363,094,363
Dec 30, 202412.4612.5812.4212.4812.484,028,689
Dec 27, 202412.4312.6112.3712.4012.404,147,319
Dec 26, 202412.4912.5512.3612.4012.404,414,494
Dec 25, 202412.4812.5112.3512.3812.382,841,301
Dec 24, 202412.5912.6712.3612.4012.403,989,198
Dec 23, 202413.0013.1012.5412.5512.554,157,398
Dec 20, 202413.2513.3012.9412.9812.984,459,520
Dec 19, 202413.0913.8013.0813.1813.1822,370,294
Dec 18, 202413.1213.1412.8812.9212.923,298,993
Dec 17, 202413.2813.2812.8913.0913.094,385,764
Dec 16, 202413.3113.3613.1513.1713.174,507,316
Dec 13, 202413.0413.2412.9713.1813.183,997,459
Dec 12, 202413.1013.1913.0113.0313.032,908,695
Dec 11, 202413.4713.5113.0513.0513.054,878,291
Dec 10, 202413.5013.8813.3413.4413.4419,450,093
Dec 9, 202413.3313.4413.2513.3213.325,282,636
Dec 6, 202413.5013.5713.2613.3113.317,179,374
Dec 5, 202413.4513.4813.2513.3013.305,384,421
Dec 4, 202413.2213.8813.2013.3613.3617,655,431
Dec 3, 202413.2013.5113.1213.1613.1611,110,795
Dec 2, 202413.1113.3413.1013.1813.185,349,359
Nov 29, 202413.2613.2613.0113.1113.114,353,443
Nov 28, 202413.2713.3813.1413.1913.194,006,784
Nov 27, 202413.3113.3913.1913.2213.224,537,524
Nov 26, 202413.2613.5713.2113.2313.236,020,216
Nov 25, 202413.4013.5013.1913.2513.254,452,574
Nov 22, 202413.3513.4313.1213.2813.283,580,302
Nov 21, 202412.9313.6812.9213.2513.2510,035,106
Nov 20, 202413.4913.6512.9112.9112.913,591,892
Nov 19, 202413.6613.8913.3313.4713.477,148,170
Nov 18, 202413.7413.8313.6113.6213.623,877,773
Nov 15, 202413.7713.8513.6713.7113.715,452,828
Nov 14, 202413.8213.9113.6313.7313.734,894,567
Nov 13, 202413.9114.0213.6013.8113.816,237,884
Nov 12, 202414.0214.6613.8013.9013.9016,010,719
Nov 11, 202413.9514.1513.8313.9713.978,469,739
Nov 8, 202414.0514.1813.9614.0114.015,354,368
Nov 7, 202414.1414.2613.9214.0314.0310,144,972
Nov 6, 202413.9314.5613.9314.1014.1014,400,470
Nov 5, 202414.4514.8313.9113.9113.9112,917,896
Nov 4, 202414.1315.4514.0614.6314.6339,762,045
Nov 1, 202414.2014.2813.9014.0514.056,359,752
Oct 31, 202414.4414.5414.1214.1614.167,594,744
Oct 30, 202414.2314.4814.0914.2914.2914,562,673
Oct 28, 202414.2614.4214.1514.2114.213,389,834
Oct 25, 202415.3515.6514.2614.2614.2628,537,975
Oct 24, 202413.9214.9013.7514.9014.905,947,779
Oct 23, 202414.1114.2413.4613.5513.556,771,678
Oct 22, 202414.3314.4613.6214.0014.0010,296,576
Oct 21, 202414.2914.8014.0514.2814.2811,307,379
Oct 18, 202414.8215.2514.2414.2414.2410,316,338
Oct 17, 202415.1015.3914.5014.6014.6014,151,534
Oct 16, 202414.9414.9514.1014.4514.4512,595,040
Oct 15, 202415.4915.9014.8014.8814.8825,095,784
Oct 14, 202415.8416.7915.0515.2015.2060,762,153
Oct 11, 202414.0215.4113.8915.4115.4113,947,430
Oct 10, 202414.6014.8013.9814.0114.0113,112,610
Oct 9, 202415.4515.6414.5114.5814.5822,051,555
Oct 8, 202416.2316.6415.0015.3015.3083,996,887
Oct 7, 202415.9916.2315.1016.2316.2336,600,098
Oct 4, 202413.8614.7613.4214.7614.7612,681,973
Oct 3, 202412.2813.4212.0513.4213.4227,457,036
Oct 2, 202412.7713.0912.1612.2012.208,274,965
Oct 1, 202413.6113.8412.5612.8312.8310,251,775
Sep 30, 202414.1414.1413.6013.6013.608,281,739
Sep 27, 202414.2514.5514.0114.1614.1617,481,763
Sep 26, 202414.6214.8314.0614.1814.189,911,514
Sep 25, 202414.9215.3814.5214.5414.5415,439,883
Sep 24, 202416.1016.1014.8914.9114.9111,079,000
Sep 23, 202416.6816.7815.8816.1016.1013,854,542
Sep 20, 202416.5617.4616.3616.6816.6850,429,025
Sep 19, 202415.8916.8515.7316.1516.1519,833,906
Sep 18, 202416.3316.7615.8615.9015.9018,867,988
Sep 17, 202416.9017.1816.2616.3116.3115,359,589
Sep 16, 202416.3617.5716.0516.9016.9031,604,846
Sep 13, 202416.7817.1515.9816.3616.3621,873,555
Sep 12, 202417.8018.6216.6516.6516.6525,672,970
Sep 11, 202419.4019.9518.2018.3318.3378,614,659
Sep 10, 202416.9018.4816.0118.4818.4833,733,105
Sep 9, 202417.6018.2716.1216.8016.8031,270,517
Sep 6, 202420.1421.1217.7117.8617.8664,486,991
Sep 5, 202419.5119.5119.5119.5119.513,331,857
Sep 4, 202417.7417.7417.7417.7417.744,135,727
Sep 3, 202415.8016.1315.5016.1316.134,632,260
Sep 2, 202415.3415.8314.5814.6714.6716,930,686
Aug 29, 202414.3115.7313.8515.1315.1333,632,154
Aug 28, 202415.0415.4014.2914.3014.3027,083,119
Aug 27, 202415.4316.3714.8014.9014.9030,369,833
Aug 26, 202417.3117.8715.5315.5315.5357,210,116
Aug 23, 202416.0417.5215.9016.9316.9329,502,070
Aug 22, 202414.0915.9313.9615.9315.9343,311,506
Aug 21, 202415.8816.2814.4914.4914.4931,228,233
Aug 20, 202417.7019.0016.1016.1016.1061,443,841
Aug 19, 202416.3017.8816.0417.8817.8839,335,652
Aug 16, 202414.7916.2614.1116.2616.2632,583,196
Aug 15, 202414.5014.7913.7814.7914.7940,896,994
Aug 14, 202412.4913.4512.4413.4513.458,955,563
Aug 13, 202412.6012.6711.9912.2312.233,540,395
Aug 12, 202412.4413.6912.3512.6012.608,249,341
Aug 9, 202412.9313.3812.2412.4512.459,077,237
Aug 8, 202411.5112.6111.5012.6112.616,377,974
Aug 7, 202411.4511.5911.3111.4711.471,409,887
Aug 6, 202411.6211.8811.3911.3911.391,722,802
Aug 5, 202412.0512.2411.3911.4411.442,061,792
Aug 2, 202412.3012.6112.1712.5112.511,609,656
Aug 1, 202412.1512.5012.1512.4412.442,338,280
Jul 31, 202412.4912.5611.8712.1012.102,083,977
Jul 30, 202412.2212.8212.1112.5312.532,560,743
Jul 29, 202412.5512.5612.1612.2212.221,384,472
Jul 26, 202412.3912.7912.1812.5512.553,593,299
Jul 25, 202412.0112.8912.0012.3812.385,146,928
Jul 24, 202412.1212.1912.0012.1212.121,098,543
Jul 23, 202412.1312.2512.0012.1212.121,278,957
Jul 22, 202411.9612.2211.8312.1012.101,701,380
Jul 19, 202412.1112.1111.8711.9611.961,171,490
Jul 18, 202411.9612.1411.9012.1012.101,569,891
Jul 17, 202411.8712.0411.7611.8711.871,586,836
Jul 16, 202411.9912.0511.8111.8411.841,502,439
Jul 12, 202411.7511.9311.5911.8811.881,454,388
Jul 11, 202411.5311.7511.4311.7511.751,927,554
Jul 10, 202411.6011.6411.4311.4311.43858,004
Jul 9, 202411.6411.7611.5411.6211.62995,186
Jul 8, 202411.8711.8711.2911.5611.561,197,684
Jul 5, 202411.6711.7811.0911.7811.78795,457
Jul 4, 202411.4811.7711.4811.6711.67624,004
Jul 3, 202411.6811.8311.4811.4811.48927,138
Jul 2, 202411.3211.6911.3011.6811.681,326,574
Jul 1, 202411.7111.7811.1511.3311.331,405,865
Jun 28, 202411.7811.8811.6411.7011.701,204,547
Jun 27, 202411.5311.7711.5311.7111.71610,239
Jun 26, 202411.9412.0011.5611.5711.571,377,388
Jun 25, 202411.9912.1811.9011.9011.901,467,363
Jun 24, 202412.2512.3111.9311.9911.991,035,772
Jun 21, 202412.1012.2512.0412.1412.14676,880
Jun 20, 202411.9112.1911.8512.1012.10906,950
Jun 14, 202411.8012.1611.7511.9111.911,652,344
Jun 13, 202411.5311.8111.5311.7511.751,246,645
Jun 12, 202411.6411.8011.4411.4411.441,871,840
Jun 11, 202411.6411.7311.5211.5911.591,120,503
Jun 10, 202411.9912.0011.5811.5811.581,491,586
Jun 7, 202412.2312.3011.9311.9811.981,822,204
Jun 6, 202412.7012.8212.2312.2312.233,877,914
Jun 5, 202412.2212.8012.0012.2612.263,564,620
Jun 4, 202412.0612.3412.0512.2012.201,353,066
Jun 3, 202412.0712.2511.8412.0512.051,945,606
May 31, 202412.0712.1211.8212.0112.011,324,846
May 30, 202412.0812.1811.8811.9711.971,820,876
May 29, 202412.3812.4812.0812.0812.081,666,086
May 28, 202412.3012.5312.2512.3112.311,826,521
May 27, 202412.5812.6712.1012.3012.302,147,855
May 24, 202412.8012.9512.5212.5712.571,804,230
May 23, 202413.0513.3412.7812.7912.792,016,187
May 22, 202412.8413.2112.8013.0413.042,053,886
May 21, 202413.5113.5612.2612.7312.733,581,341
May 20, 202413.1713.6013.1613.4713.472,414,510
May 17, 202413.2013.2613.1213.1913.191,928,470
May 16, 202413.2813.3413.1013.1613.161,476,814
May 15, 202413.1113.4313.1113.1813.181,634,821
May 14, 202412.9613.1812.9013.1113.111,808,641
May 13, 202413.3113.3812.5812.9612.965,250,802
May 10, 202413.9213.9313.4213.6913.691,990,289
May 9, 202414.2514.3313.9013.9013.902,276,381
May 8, 202414.3014.4014.1114.2514.252,177,489
May 7, 202414.4014.4514.0114.1914.192,226,619
May 6, 202414.3614.7214.2314.4414.444,613,555
May 3, 202413.5214.2413.4914.2114.213,979,611
May 2, 202413.3013.6213.3013.4913.492,279,924
Apr 30, 202413.4513.6013.2713.2813.281,732,555