ARASE
DOĞU ARAS ENERJİ YATIRIMLARI A.Ş. (ARASE)
95.950
₺
-1.250 (%-1.29)
ARASE: DOĞU ARAS ENERJİ YATIRIMLARI A.Ş. Arşiv
DOĞU ARAS ENERJİ YATIRIMLARI A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 50,2319
KAPANIŞ 50,1934
En Düşük
DÜŞÜK 34,7836
En Yüksek
YÜKSEK 75,4781
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 52,5161 | 52,9892 | 51,3806 | 51,8064 |
| 02.01.2025 | 52,2795 | 53,3677 | 51,9956 | 52,5634 |
| 05.01.2025 | 52,658 | 53,3203 | 52,3268 | 52,4687 |
| 06.01.2025 | 52,7999 | 52,7999 | 51,5698 | 51,8537 |
| 07.01.2025 | 51,9483 | 52,2322 | 50,7655 | 50,9075 |
| 08.01.2025 | 51,0966 | 51,3806 | 50,5763 | 51,2859 |
| 09.01.2025 | 51,2859 | 51,4752 | 49,7719 | 50,0559 |
| 12.01.2025 | 50,0559 | 50,1978 | 47,9741 | 48,7784 |
| 13.01.2025 | 49,015 | 49,1096 | 48,0688 | 48,258 |
| 14.01.2025 | 48,258 | 48,9676 | 47,9741 | 48,6838 |
| 15.01.2025 | 49,5828 | 49,5828 | 48,258 | 49,015 |
| 16.01.2025 | 49,0623 | 49,2988 | 48,1633 | 49,2988 |
| 19.01.2025 | 49,2988 | 49,8666 | 48,9676 | 49,015 |
| 20.01.2025 | 48,9676 | 49,2988 | 48,2107 | 48,3999 |
| 21.01.2025 | 48,3999 | 48,7311 | 47,5483 | 48,0214 |
| 22.01.2025 | 48,1633 | 48,6838 | 47,7848 | 48,116 |
| 23.01.2025 | 48,1633 | 48,4472 | 47,5483 | 48,0688 |
| 26.01.2025 | 48,0214 | 48,0688 | 47,1414 | 47,255 |
| 27.01.2025 | 47,255 | 47,7848 | 47,1792 | 47,3117 |
| 28.01.2025 | 47,5483 | 47,7376 | 46,4033 | 46,4033 |
| 29.01.2025 | 46,5169 | 47,3117 | 46,4223 | 46,9901 |
| 30.01.2025 | 46,9143 | 48,4945 | 46,2141 | 47,0468 |
| 02.02.2025 | 47,1792 | 47,1792 | 45,6086 | 45,6086 |
| 03.02.2025 | 45,7789 | 46,6305 | 45,6842 | 45,987 |
| 04.02.2025 | 46,0059 | 46,2709 | 44,8137 | 45,1165 |
| 05.02.2025 | 45,23 | 45,5707 | 45,1354 | 45,2868 |
| 06.02.2025 | 45,2868 | 45,741 | 45,1354 | 45,4193 |
| 09.02.2025 | 45,4761 | 45,9681 | 44,8705 | 44,8705 |
| 10.02.2025 | 44,8705 | 44,9651 | 43,9053 | 44,1702 |
| 11.02.2025 | 44,2838 | 44,6812 | 43,1105 | 43,243 |
| 12.02.2025 | 43,2619 | 44,719 | 43,205 | 44,1702 |
| 13.02.2025 | 44,473 | 44,473 | 43,2619 | 44,4352 |
| 16.02.2025 | 44,4352 | 44,6812 | 44,1324 | 44,3027 |
| 17.02.2025 | 44,3027 | 44,9083 | 44,2081 | 44,5487 |
| 18.02.2025 | 44,5487 | 44,8893 | 43,1483 | 43,6215 |
| 19.02.2025 | 43,6215 | 44,1134 | 42,5806 | 44,0189 |
| 20.02.2025 | 44,2838 | 44,2838 | 42,5427 | 42,6563 |
| 23.02.2025 | 43,0915 | 43,6215 | 42,8834 | 43,1105 |
| 24.02.2025 | 43,3754 | 43,6215 | 42,0128 | 42,1075 |
| 25.02.2025 | 42,1075 | 43,7161 | 41,8993 | 42,5995 |
| 26.02.2025 | 42,4481 | 43,2997 | 41,6722 | 43,2997 |
| 27.02.2025 | 43,1294 | 46,4791 | 42,8834 | 44,0378 |
| 02.03.2025 | 44,0756 | 44,7002 | 43,6782 | 44,0189 |
| 03.03.2025 | 42,5806 | 43,243 | 41,1801 | 41,8235 |
| 04.03.2025 | 41,8235 | 42,0885 | 41,3504 | 41,9182 |
| 05.03.2025 | 42,0128 | 42,7698 | 41,975 | 42,7509 |
| 06.03.2025 | 42,7509 | 43,243 | 42,5238 | 43,1483 |
| 09.03.2025 | 43,6593 | 43,9053 | 43,0537 | 43,3187 |
| 10.03.2025 | 43,1862 | 43,2997 | 42,5806 | 43,224 |
| 11.03.2025 | 43,224 | 43,5268 | 42,5427 | 42,6752 |
| 12.03.2025 | 42,7131 | 43,6782 | 42,7131 | 43,4133 |
| 13.03.2025 | 43,9621 | 44,1134 | 43,5268 | 44,1134 |
| 16.03.2025 | 44,4352 | 45,0408 | 44,1513 | 44,9651 |
| 17.03.2025 | 44,9651 | 45,23 | 44,3406 | 44,7758 |
| 18.03.2025 | 41,6344 | 43,2808 | 40,3097 | 40,3097 |
| 19.03.2025 | 39,1173 | 42,2967 | 39,1173 | 40,1204 |
| 20.03.2025 | 40,2339 | 40,2339 | 36,1272 | 36,43 |
| 23.03.2025 | 36,449 | 37,944 | 34,7836 | 36,6761 |
| 24.03.2025 | 37,3763 | 37,9251 | 36,695 | 37,8494 |
| 25.03.2025 | 37,7548 | 38,3036 | 37,2249 | 37,9061 |
| 26.03.2025 | 37,9251 | 38,6442 | 36,9031 | 37,6602 |
| 27.03.2025 | 37,6602 | 38,2279 | 37,0924 | 38,1711 |
| 01.04.2025 | 38,1333 | 38,3604 | 37,7737 | 38,1711 |
| 02.04.2025 | 37,5655 | 38,6064 | 37,5655 | 37,6223 |
| 03.04.2025 | 37,3763 | 37,944 | 36,7707 | 36,941 |
| 06.04.2025 | 36,8464 | 38,1333 | 35,3135 | 37,6602 |
| 07.04.2025 | 38,2468 | 41,4262 | 38,1901 | 41,4262 |
| 08.04.2025 | 41,6344 | 42,0128 | 39,8554 | 40,8395 |
| 09.04.2025 | 41,5775 | 41,5775 | 39,5337 | 40,6313 |
| 10.04.2025 | 40,8206 | 41,0856 | 40,0825 | 40,5178 |
| 13.04.2025 | 40,8963 | 44,5487 | 40,8016 | 40,972 |
| 14.04.2025 | 40,972 | 41,4829 | 40,8206 | 41,0856 |
| 15.04.2025 | 41,1801 | 42,8266 | 40,5935 | 41,956 |
| 16.04.2025 | 42,5806 | 43,8106 | 41,729 | 42,8834 |
| 17.04.2025 | 42,9969 | 43,5268 | 41,7668 | 42,4859 |
| 20.04.2025 | 42,5806 | 44,7569 | 42,5427 | 43,5078 |
| 21.04.2025 | 44,9651 | 46,1573 | 43,6025 | 44,1892 |
| 23.04.2025 | 44,2081 | 44,5487 | 42,3724 | 42,6374 |
| 24.04.2025 | 42,7509 | 42,8834 | 41,7479 | 41,8993 |
| 27.04.2025 | 41,8993 | 42,1263 | 40,707 | 40,726 |
| 28.04.2025 | 40,5556 | 41,1234 | 40,196 | 40,2339 |
| 29.04.2025 | 40,215 | 40,2717 | 39,4391 | 39,5148 |
| 01.05.2025 | 40,0069 | 40,1772 | 39,2688 | 39,8364 |
| 04.05.2025 | 39,6473 | 40,9531 | 39,2688 | 40,1772 |
| 05.05.2025 | 40,5367 | 40,5367 | 39,7608 | 40,0825 |
| 06.05.2025 | 40,6503 | 40,6503 | 39,6661 | 39,6661 |
| 07.05.2025 | 40,1204 | 40,9151 | 39,5337 | 40,7828 |
| 08.05.2025 | 40,7638 | 42,0696 | 40,442 | 42,0128 |
| 11.05.2025 | 43,0726 | 43,9999 | 41,956 | 42,1453 |
| 12.05.2025 | 42,5806 | 42,5806 | 41,464 | 42,0507 |
| 13.05.2025 | 42,0507 | 42,7698 | 41,9939 | 42,0696 |
| 14.05.2025 | 42,3156 | 42,5238 | 41,2748 | 41,4072 |
| 15.05.2025 | 41,5587 | 42,1263 | 40,8395 | 41,7668 |
| 19.05.2025 | 42,1075 | 43,0159 | 41,9372 | 42,8834 |
| 20.05.2025 | 43,2997 | 43,47 | 42,5049 | 42,7887 |
| 21.05.2025 | 43,2619 | 44,8705 | 42,7698 | 43,9621 |
| 22.05.2025 | 44,1892 | 48,3526 | 43,1483 | 46,0438 |
| 25.05.2025 | 46,1573 | 47,501 | 44,3595 | 45,1165 |
| 26.05.2025 | 45,1354 | 46,8386 | 44,3406 | 44,719 |
| 27.05.2025 | 45,249 | 45,6086 | 44,3217 | 44,8326 |
| 28.05.2025 | 44,9651 | 45,5328 | 44,5109 | 44,8137 |
| 29.05.2025 | 44,8515 | 45,003 | 43,7728 | 44,9651 |
| 01.06.2025 | 44,9462 | 45,4193 | 43,6971 | 44,2459 |
| 02.06.2025 | 44,8515 | 44,984 | 44,1892 | 44,492 |
| 03.06.2025 | 44,7569 | 46,1195 | 44,7569 | 45,3436 |
| 04.06.2025 | 46,233 | 46,233 | 44,8326 | 45,249 |
| 09.06.2025 | 45,4382 | 46,5358 | 45,4382 | 46,0438 |
| 10.06.2025 | 46,1005 | 47,2171 | 45,6653 | 46,252 |
| 11.06.2025 | 46,1573 | 48,1633 | 45,7599 | 47,6902 |
| 12.06.2025 | 46,1952 | 46,1952 | 43,489 | 45,0218 |
| 15.06.2025 | 45,0218 | 47,5957 | 44,2649 | 46,4791 |
| 16.06.2025 | 46,4791 | 48,0688 | 46,3277 | 47,1604 |
| 17.06.2025 | 47,3117 | 47,4064 | 45,987 | 46,3087 |
| 18.06.2025 | 46,2141 | 46,6683 | 44,0567 | 45,1354 |
| 19.06.2025 | 45,3246 | 46,1005 | 45,0408 | 45,1354 |
| 22.06.2025 | 45,0408 | 45,0408 | 44,0946 | 44,5677 |
| 23.06.2025 | 46,2709 | 46,3277 | 44,9272 | 46,252 |
| 24.06.2025 | 46,4791 | 46,9901 | 45,8167 | 46,3655 |
| 25.06.2025 | 46,3655 | 46,5548 | 45,1921 | 45,8545 |
| 26.06.2025 | 45,7599 | 45,987 | 44,9272 | 45,0408 |
| 29.06.2025 | 45,3625 | 45,3625 | 44,0378 | 44,5109 |
| 30.06.2025 | 44,5109 | 45,1543 | 44,2649 | 45,0408 |
| 01.07.2025 | 45,3436 | 47,3117 | 45,0408 | 47,3117 |
| 02.07.2025 | 48,258 | 49,0623 | 47,0846 | 48,9676 |
| 03.07.2025 | 48,9676 | 49,8666 | 47,6429 | 49,8666 |
| 06.07.2025 | 49,2042 | 49,6773 | 48,5419 | 49,6773 |
| 07.07.2025 | 49,6773 | 50,0559 | 48,3053 | 49,2042 |
| 08.07.2025 | 49,1569 | 50,6235 | 48,5419 | 50,1504 |
| 09.07.2025 | 50,6709 | 51,5698 | 49,4407 | 50,3397 |
| 10.07.2025 | 50,3397 | 50,5763 | 48,258 | 49,7719 |
| 13.07.2025 | 50,1978 | 50,3397 | 49,015 | 50,2451 |
| 15.07.2025 | 50,2451 | 50,5763 | 49,0623 | 49,9612 |
| 16.07.2025 | 50,1504 | 51,4278 | 50,1504 | 51,2859 |
| 17.07.2025 | 51,3806 | 51,6171 | 50,1504 | 51,0494 |
| 20.07.2025 | 51,0494 | 51,2859 | 50,3397 | 51,1913 |
| 21.07.2025 | 51,144 | 51,2859 | 50,2451 | 50,8128 |
| 22.07.2025 | 50,8128 | 51,2859 | 48,7311 | 49,5828 |
| 23.07.2025 | 49,3935 | 49,9612 | 48,8731 | 49,8193 |
| 24.07.2025 | 49,8193 | 50,0559 | 49,3462 | 49,8666 |
| 27.07.2025 | 49,7719 | 50,5763 | 48,6364 | 48,8731 |
| 28.07.2025 | 48,8731 | 48,9676 | 47,0657 | 47,5483 |
| 29.07.2025 | 47,5957 | 48,4945 | 47,1982 | 48,3526 |
| 30.07.2025 | 48,3999 | 50,4343 | 48,3999 | 50,4343 |
| 31.07.2025 | 50,4343 | 50,7655 | 49,7247 | 50,7655 |
| 03.08.2025 | 51,0494 | 51,901 | 50,6709 | 51,901 |
| 04.08.2025 | 51,9956 | 53,4623 | 51,2387 | 53,4623 |
| 05.08.2025 | 53,3677 | 54,5977 | 52,3741 | 54,3612 |
| 06.08.2025 | 54,2193 | 55,3548 | 53,9354 | 55,2129 |
| 07.08.2025 | 55,2129 | 55,3548 | 53,2258 | 54,4085 |
| 10.08.2025 | 54,4085 | 55,0708 | 54,2193 | 54,5031 |
| 11.08.2025 | 54,4558 | 55,402 | 54,4558 | 55,2129 |
| 12.08.2025 | 55,4494 | 55,9225 | 55,0708 | 55,7332 |
| 13.08.2025 | 55,4494 | 57,6257 | 54,3139 | 56,301 |
| 14.08.2025 | 56,301 | 56,6322 | 53,5096 | 55,9698 |
| 17.08.2025 | 57,1 | 57,3948 | 56,2646 | 57,3457 |
| 18.08.2025 | 57,1983 | 57,5423 | 56,5595 | 57,444 |
| 19.08.2025 | 57,3948 | 57,4931 | 56,4121 | 57,1983 |
| 20.08.2025 | 57,2966 | 57,6405 | 56,7069 | 56,9034 |
| 21.08.2025 | 57,0509 | 57,3457 | 55,2327 | 56,9526 |
| 24.08.2025 | 57,0017 | 57,4931 | 56,0189 | 57,4931 |
| 25.08.2025 | 58,3776 | 59,2621 | 56,2646 | 56,9034 |
| 26.08.2025 | 57,3948 | 57,3948 | 54,0042 | 55,4293 |
| 27.08.2025 | 55,4293 | 56,1664 | 54,2991 | 55,9698 |
| 28.08.2025 | 55,9698 | 56,3629 | 54,987 | 54,987 |
| 31.08.2025 | 55,0361 | 56,9526 | 54,2008 | 55,7241 |
| 01.09.2025 | 55,7241 | 56,3629 | 52,1369 | 54,1025 |
| 02.09.2025 | 54,1516 | 58,4759 | 51,4981 | 56,3138 |
| 03.09.2025 | 56,3138 | 57,0017 | 55,7732 | 56,4121 |
| 04.09.2025 | 56,3629 | 56,7069 | 54,5939 | 54,5939 |
| 07.09.2025 | 54,0042 | 54,0534 | 51,5964 | 51,5964 |
| 08.09.2025 | 51,8912 | 52,9232 | 51,8421 | 52,9232 |
| 09.09.2025 | 53,0214 | 53,8568 | 52,2352 | 52,7266 |
| 10.09.2025 | 52,7266 | 53,1197 | 51,3016 | 52,6775 |
| 11.09.2025 | 52,7757 | 53,2671 | 51,3998 | 52,4318 |
| 14.09.2025 | 52,4809 | 55,0361 | 51,3016 | 55,0361 |
| 15.09.2025 | 55,0361 | 57,3948 | 55,0361 | 56,3138 |
| 16.09.2025 | 56,5103 | 57,1491 | 55,4293 | 56,3138 |
| 17.09.2025 | 56,9526 | 57,0509 | 55,4784 | 55,4784 |
| 18.09.2025 | 56,4612 | 57,1491 | 55,1836 | 56,6086 |
| 21.09.2025 | 56,8052 | 58,1811 | 56,6086 | 57,5914 |
| 22.09.2025 | 57,5423 | 58,2302 | 56,7069 | 57,3457 |
| 23.09.2025 | 57,4931 | 57,4931 | 55,5767 | 56,8543 |
| 24.09.2025 | 57,3457 | 57,3948 | 56,6086 | 56,7069 |
| 25.09.2025 | 56,9526 | 57,0017 | 54,1516 | 54,1516 |
| 28.09.2025 | 54,0534 | 54,2991 | 52,6283 | 53,5128 |
| 29.09.2025 | 53,8568 | 54,2499 | 53,0214 | 53,1197 |
| 30.09.2025 | 53,1688 | 55,675 | 53,0214 | 55,1344 |
| 01.10.2025 | 55,2327 | 55,3801 | 53,3654 | 54,0534 |
| 02.10.2025 | 54,0534 | 54,3973 | 51,7438 | 51,9404 |
| 05.10.2025 | 52,3826 | 52,4809 | 51,105 | 51,9404 |
| 06.10.2025 | 51,9404 | 52,3335 | 51,105 | 52,2352 |
| 07.10.2025 | 52,1861 | 52,4809 | 51,105 | 51,7929 |
| 08.10.2025 | 51,4981 | 52,7266 | 51,4981 | 52,2352 |
| 09.10.2025 | 52,2352 | 52,6283 | 51,9895 | 52,0386 |
| 12.10.2025 | 51,105 | 51,9404 | 50,3188 | 51,5472 |
| 13.10.2025 | 51,9895 | 52,0386 | 49,4343 | 49,4343 |
| 14.10.2025 | 49,4343 | 51,7438 | 49,0804 | 51,7438 |
| 15.10.2025 | 51,6947 | 52,2352 | 50,417 | 50,5645 |
| 16.10.2025 | 50,3188 | 50,8102 | 48,9429 | 50,2205 |
| 19.10.2025 | 50,2205 | 51,105 | 49,7291 | 51,0067 |
| 20.10.2025 | 51,0067 | 51,4981 | 50,6627 | 50,6627 |
| 21.10.2025 | 51,3016 | 52,3335 | 50,9084 | 51,1541 |
| 22.10.2025 | 51,5472 | 51,5472 | 50,5645 | 51,0559 |
| 23.10.2025 | 51,0067 | 54,0534 | 51,0067 | 53,4637 |
| 26.10.2025 | 53,9059 | 55,0361 | 53,1688 | 53,9551 |
| 27.10.2025 | 54,4465 | 54,4465 | 53,0706 | 53,8568 |
| 29.10.2025 | 54,2991 | 54,8887 | 53,6111 | 54,2499 |
| 30.10.2025 | 54,987 | 55,9698 | 53,9551 | 55,4293 |
| 02.11.2025 | 55,7241 | 57,444 | 55,4784 | 57,0017 |
| 03.11.2025 | 57,0017 | 57,4931 | 56,4121 | 56,9034 |
| 04.11.2025 | 57,5423 | 57,7388 | 56,3629 | 57,3948 |
| 05.11.2025 | 57,8862 | 57,9845 | 56,6577 | 57,444 |
| 06.11.2025 | 58,2793 | 62,4562 | 58,0337 | 61,9648 |
| 09.11.2025 | 63,3898 | 63,6847 | 59,4587 | 59,9501 |
| 10.11.2025 | 59,9501 | 60,7363 | 55,6258 | 58,4759 |
| 11.11.2025 | 58,525 | 59,8027 | 56,3629 | 57,5423 |
| 12.11.2025 | 57,4931 | 57,4931 | 56,0189 | 56,6086 |
| 13.11.2025 | 56,1664 | 56,5595 | 55,0361 | 55,8715 |
| 16.11.2025 | 55,9698 | 58,869 | 55,9698 | 58,6233 |
| 17.11.2025 | 58,6233 | 59,9009 | 58,2302 | 59,8027 |
| 18.11.2025 | 60,0975 | 63,2424 | 59,2621 | 62,0631 |
| 19.11.2025 | 62,0631 | 65,0606 | 62,0139 | 64,5201 |
| 20.11.2025 | 64,5201 | 64,5692 | 61,3751 | 62,4562 |
| 23.11.2025 | 61,9157 | 62,0139 | 60,0484 | 60,4415 |
| 24.11.2025 | 60,4415 | 60,7855 | 58,6233 | 58,9182 |
| 25.11.2025 | 59,1639 | 59,9992 | 58,5742 | 59,557 |
| 26.11.2025 | 59,9009 | 60,3432 | 58,1811 | 59,4587 |
| 27.11.2025 | 60,3923 | 60,3923 | 58,3776 | 58,4759 |
| 30.11.2025 | 58,4759 | 60,1958 | 58,3776 | 60,1958 |
| 01.12.2025 | 60,4415 | 61,2277 | 59,8518 | 60,3923 |
| 02.12.2025 | 60,4906 | 61,5225 | 59,7535 | 61,1294 |
| 03.12.2025 | 61,4243 | 61,8174 | 60,4415 | 60,9329 |
| 04.12.2025 | 60,9329 | 61,0803 | 59,213 | 59,9501 |
| 07.12.2025 | 59,9501 | 61,0803 | 59,9501 | 60,7855 |
| 08.12.2025 | 60,7363 | 61,4734 | 60,1466 | 61,326 |
| 09.12.2025 | 62,0631 | 62,5053 | 60,8346 | 61,4734 |
| 10.12.2025 | 62,2105 | 62,751 | 61,5717 | 61,6208 |
| 11.12.2025 | 61,7191 | 63,6355 | 61,4734 | 62,8985 |
| 14.12.2025 | 62,8985 | 64,5692 | 61,7191 | 62,9967 |
| 15.12.2025 | 62,9967 | 63,439 | 60,5398 | 60,982 |
| 16.12.2025 | 60,9329 | 66,3382 | 60,638 | 65,6994 |
| 17.12.2025 | 65,6994 | 66,633 | 64,2744 | 66,2399 |
| 18.12.2025 | 66,2399 | 66,4365 | 64,1761 | 65,2571 |
| 21.12.2025 | 65,2571 | 66,3382 | 63,783 | 64,8149 |
| 22.12.2025 | 64,7658 | 65,0606 | 63,3898 | 64,8149 |
| 23.12.2025 | 65,5028 | 66,8296 | 65,1097 | 66,8296 |
| 24.12.2025 | 66,8296 | 71,3504 | 66,8296 | 70,3676 |
| 25.12.2025 | 71,3504 | 71,3996 | 68,5003 | 68,9426 |
| 28.12.2025 | 68,7952 | 69,1392 | 65,3554 | 67,3701 |
| 29.12.2025 | 67,3701 | 70,6133 | 66,4365 | 69,7288 |
| 30.12.2025 | 69,7288 | 75,4781 | 67,321 | 73,6108 |