ARASE
DOĞU ARAS ENERJİ YATIRIMLARI A.Ş.
18:10:00
115.8 ₺
-1.700 (%-1.45)
Önceki Kapanış: 117.5·
Volatilite: 2.130
Düşük₺114.8
Yüksek₺117.3
Piyasa Verileri
Spot Piyasa
A:115.8
S:115.9
Önceki haftaya göre (WoW)
+2.57%
Önceki aya göre (MoM)
+1.94%
Yılbaşından bugüne (YTD)
+54.61%
Önceki yıla göre (YoY)
+145.76%
ARASE: DOĞU ARAS ENERJİ YATIRIMLARI A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 44,0029
KAPANIŞ 43,8819
En Düşük
DÜŞÜK 27,1305
En Yüksek
YÜKSEK 72,3268
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 56,2782 | 58,7493 | 55,774 | 57,0851 |
| 02.01.2023 | 57,4886 | 57,6902 | 54,6141 | 54,715 |
| 03.01.2023 | 54,7906 | 55,1184 | 52,2188 | 53,2021 |
| 04.01.2023 | 53,2778 | 53,4039 | 48,2097 | 48,2097 |
| 05.01.2023 | 48,1341 | 50,5042 | 45,7387 | 50,5042 |
| 08.01.2023 | 51,1598 | 51,3615 | 47,5289 | 47,8819 |
| 09.01.2023 | 47,9071 | 48,0584 | 45,5118 | 45,9152 |
| 10.01.2023 | 45,9152 | 48,7644 | 42,3096 | 43,3434 |
| 11.01.2023 | 43,9989 | 44,8057 | 40,5194 | 44,5031 |
| 12.01.2023 | 44,5031 | 45,5621 | 43,3434 | 44,5284 |
| 15.01.2023 | 44,5537 | 46,6211 | 42,4104 | 46,4446 |
| 16.01.2023 | 46,8229 | 47,3524 | 45,4362 | 47,3524 |
| 17.01.2023 | 47,781 | 48,9661 | 46,7726 | 46,9994 |
| 18.01.2023 | 46,9238 | 47,5037 | 46,2178 | 46,7977 |
| 19.01.2023 | 46,8985 | 47,1003 | 45,9909 | 46,8985 |
| 22.01.2023 | 46,8985 | 46,8985 | 45,4362 | 45,5621 |
| 23.01.2023 | 45,5621 | 45,5621 | 43,6206 | 44,604 |
| 24.01.2023 | 44,604 | 44,8814 | 42,3851 | 42,8139 |
| 25.01.2023 | 42,8642 | 43,6712 | 42,1583 | 43,2929 |
| 26.01.2023 | 42,6625 | 43,0912 | 40,5445 | 42,1331 |
| 29.01.2023 | 42,1331 | 42,8139 | 41,2253 | 41,8305 |
| 30.01.2023 | 41,7549 | 41,7549 | 39,6873 | 40,4185 |
| 31.01.2023 | 40,4689 | 40,721 | 38,4266 | 38,4266 |
| 01.02.2023 | 38,477 | 38,603 | 35,2243 | 37,4432 |
| 02.02.2023 | 37,4432 | 39,9142 | 36,8633 | 39,9142 |
| 05.02.2023 | 38,4518 | 39,5864 | 36,8633 | 39,3343 |
| 06.02.2023 | 38,5274 | 38,603 | 35,4009 | 35,7538 |
| 14.02.2023 | 36,0564 | 38,5778 | 35,5269 | 38,3257 |
| 15.02.2023 | 38,3257 | 39,5864 | 35,5522 | 36,1573 |
| 16.02.2023 | 36,0564 | 36,4346 | 34,7956 | 36,4346 |
| 19.02.2023 | 37,191 | 37,2919 | 36,0564 | 37,0902 |
| 20.02.2023 | 36,8633 | 37,4432 | 36,3086 | 37,0902 |
| 21.02.2023 | 37,0902 | 37,2919 | 36,3086 | 37,1154 |
| 22.02.2023 | 37,3171 | 39,3847 | 36,6112 | 38,83 |
| 23.02.2023 | 38,4013 | 38,6283 | 37,191 | 37,7205 |
| 26.02.2023 | 37,5693 | 38,5527 | 37,418 | 38,3257 |
| 27.02.2023 | 38,5527 | 39,4604 | 38,0988 | 38,83 |
| 28.02.2023 | 39,0821 | 41,1497 | 38,6283 | 40,8219 |
| 01.03.2023 | 40,8219 | 41,4271 | 39,6117 | 40,1916 |
| 02.03.2023 | 39,9646 | 39,9646 | 37,9222 | 38,83 |
| 05.03.2023 | 38,9309 | 40,1664 | 38,9309 | 39,8637 |
| 06.03.2023 | 40,0403 | 40,9481 | 39,7882 | 40,6959 |
| 07.03.2023 | 40,6959 | 41,6035 | 40,3176 | 41,3514 |
| 08.03.2023 | 41,3514 | 41,5026 | 39,662 | 41,0236 |
| 09.03.2023 | 40,3176 | 40,4436 | 39,6117 | 39,8134 |
| 12.03.2023 | 39,6117 | 40,4689 | 39,3595 | 40,0656 |
| 13.03.2023 | 39,5864 | 39,8637 | 38,8804 | 39,4351 |
| 14.03.2023 | 39,5108 | 39,5611 | 37,5441 | 38,1241 |
| 15.03.2023 | 38,2501 | 39,3091 | 37,8467 | 38,7292 |
| 16.03.2023 | 38,7292 | 38,83 | 37,7458 | 38,1241 |
| 19.03.2023 | 38,0232 | 38,0232 | 36,132 | 36,5859 |
| 20.03.2023 | 36,4346 | 36,4346 | 34,8713 | 35,5017 |
| 21.03.2023 | 35,7538 | 35,779 | 34,5436 | 35,2748 |
| 22.03.2023 | 35,3 | 36,0312 | 35,2748 | 35,7035 |
| 23.03.2023 | 35,6278 | 36,1826 | 35,2243 | 35,779 |
| 26.03.2023 | 35,779 | 36,5103 | 35,653 | 35,7287 |
| 27.03.2023 | 35,8799 | 35,8799 | 34,2411 | 34,6948 |
| 28.03.2023 | 34,5183 | 34,5183 | 32,8038 | 33,8123 |
| 29.03.2023 | 33,7366 | 34,2662 | 33,535 | 33,6611 |
| 30.03.2023 | 33,3585 | 34,3418 | 32,5516 | 34,014 |
| 02.04.2023 | 34,2914 | 35,8295 | 33,762 | 34,0393 |
| 03.04.2023 | 34,5436 | 34,6444 | 33,7872 | 34,4679 |
| 04.04.2023 | 34,1149 | 35,653 | 34,1149 | 35,3252 |
| 05.04.2023 | 35,3756 | 36,3842 | 34,947 | 36,1826 |
| 06.04.2023 | 35,3 | 35,5773 | 34,594 | 35,1236 |
| 09.04.2023 | 35,2748 | 35,6781 | 35,1236 | 35,5773 |
| 10.04.2023 | 35,6278 | 36,6363 | 35,4513 | 36,4346 |
| 11.04.2023 | 36,4346 | 36,9642 | 35,9807 | 36,3842 |
| 12.04.2023 | 36,0061 | 36,3842 | 35,9052 | 35,9303 |
| 13.04.2023 | 35,7538 | 36,0312 | 35,1487 | 35,3756 |
| 16.04.2023 | 35,3756 | 35,7035 | 34,9722 | 35,0478 |
| 17.04.2023 | 35,0478 | 35,4765 | 34,6697 | 34,9722 |
| 18.04.2023 | 34,9722 | 35,073 | 34,1653 | 35,0478 |
| 19.04.2023 | 35,0478 | 35,2748 | 33,3585 | 34,6444 |
| 23.04.2023 | 34,6444 | 34,9722 | 34,3418 | 34,9722 |
| 24.04.2023 | 34,9974 | 35,2748 | 33,2828 | 33,3585 |
| 25.04.2023 | 33,2828 | 33,3333 | 31,896 | 31,9213 |
| 26.04.2023 | 31,9465 | 32,2996 | 31,4926 | 32,1734 |
| 27.04.2023 | 31,77 | 32,1231 | 30,2823 | 31,4422 |
| 01.05.2023 | 31,2657 | 31,2657 | 29,1477 | 30,131 |
| 02.05.2023 | 29,3746 | 29,6016 | 27,1305 | 29,2485 |
| 03.05.2023 | 28,9965 | 29,7024 | 28,4921 | 29,6519 |
| 04.05.2023 | 28,9208 | 32,5768 | 28,8703 | 30,0302 |
| 07.05.2023 | 30,0302 | 30,0302 | 28,9459 | 29,299 |
| 08.05.2023 | 29,2485 | 29,7277 | 28,1392 | 28,7443 |
| 09.05.2023 | 28,6687 | 28,6687 | 27,8869 | 28,0635 |
| 10.05.2023 | 30,7362 | 30,7362 | 28,7443 | 29,879 |
| 11.05.2023 | 29,0217 | 29,5511 | 28,4669 | 28,9712 |
| 14.05.2023 | 28,2652 | 30,2319 | 28,2652 | 29,072 |
| 15.05.2023 | 29,072 | 30,0807 | 29,072 | 29,879 |
| 16.05.2023 | 30,0807 | 31,4926 | 30,0807 | 30,7615 |
| 17.05.2023 | 30,7615 | 31,2657 | 29,7528 | 29,9293 |
| 21.05.2023 | 30,1815 | 30,4336 | 28,9965 | 29,7528 |
| 22.05.2023 | 29,7528 | 30,3832 | 29,5511 | 30,005 |
| 23.05.2023 | 30,0807 | 30,4589 | 29,5259 | 29,6268 |
| 24.05.2023 | 29,8284 | 30,6353 | 29,6772 | 30,005 |
| 25.05.2023 | 30,131 | 30,7615 | 29,8536 | 30,5093 |
| 28.05.2023 | 31,3666 | 32,2743 | 31,0135 | 31,6439 |
| 29.05.2023 | 32,0222 | 33,3837 | 31,6692 | 33,0307 |
| 30.05.2023 | 33,4341 | 33,9637 | 32,8038 | 33,0559 |
| 31.05.2023 | 33,4089 | 34,1149 | 33,1821 | 33,9132 |
| 01.06.2023 | 33,5602 | 34,6191 | 33,5602 | 34,0646 |
| 04.06.2023 | 34,3671 | 35,5269 | 34,2914 | 34,9218 |
| 05.06.2023 | 35,2748 | 38,4013 | 34,4679 | 37,645 |
| 06.06.2023 | 37,3171 | 39,5864 | 36,5606 | 37,5945 |
| 07.06.2023 | 38,0232 | 38,3257 | 36,7371 | 37,2415 |
| 08.06.2023 | 37,1406 | 37,5693 | 36,6615 | 36,9389 |
| 11.06.2023 | 36,9389 | 37,5693 | 36,5606 | 36,7625 |
| 12.06.2023 | 36,7877 | 37,4432 | 35,653 | 36,2581 |
| 13.06.2023 | 36,2581 | 36,5859 | 35,4513 | 35,8547 |
| 14.06.2023 | 35,8043 | 36,6868 | 35,8043 | 36,4346 |
| 15.06.2023 | 36,1573 | 36,4346 | 35,4261 | 35,7538 |
| 18.06.2023 | 35,7538 | 36,1826 | 33,9888 | 35,2496 |
| 19.06.2023 | 35,2496 | 36,5606 | 34,4175 | 35,6026 |
| 20.06.2023 | 36,0312 | 37,191 | 35,7287 | 36,5606 |
| 21.06.2023 | 37,6953 | 39,8891 | 37,1154 | 37,7458 |
| 22.06.2023 | 38,0735 | 39,2334 | 36,838 | 38,8048 |
| 25.06.2023 | 39,4856 | 42,6625 | 38,9812 | 42,6625 |
| 26.06.2023 | 42,36 | 42,36 | 40,9227 | 41,1245 |
| 02.07.2023 | 42,2621 | 45,2351 | 40,2675 | 45,2351 |
| 03.07.2023 | 46,4959 | 49,7229 | 45,4422 | 46,7593 |
| 04.07.2023 | 46,7216 | 51,4165 | 45,1975 | 50,3345 |
| 05.07.2023 | 50,3345 | 52,2162 | 48,1235 | 48,1706 |
| 06.07.2023 | 48,1706 | 48,9703 | 47,3708 | 47,4649 |
| 09.07.2023 | 47,7001 | 48,5469 | 46,1007 | 47,4179 |
| 10.07.2023 | 47,6531 | 48,3117 | 46,2701 | 46,8346 |
| 11.07.2023 | 46,8346 | 46,8346 | 45,6303 | 45,6303 |
| 12.07.2023 | 45,6303 | 46,383 | 45,1411 | 45,7621 |
| 13.07.2023 | 45,6492 | 47,0416 | 45,2164 | 46,5711 |
| 16.07.2023 | 47,4126 | 48,2178 | 46,8158 | 47,1568 |
| 17.07.2023 | 47,1758 | 47,3653 | 44,9023 | 45,9254 |
| 18.07.2023 | 45,8496 | 46,3232 | 44,2013 | 46,1337 |
| 19.07.2023 | 46,1337 | 47,4126 | 45,698 | 47,1758 |
| 20.07.2023 | 47,3653 | 49,923 | 47,3653 | 48,3599 |
| 23.07.2023 | 49,3072 | 51,8649 | 47,9336 | 48,9757 |
| 24.07.2023 | 49,1651 | 49,1651 | 46,1906 | 46,8727 |
| 25.07.2023 | 46,8917 | 48,5968 | 46,2474 | 47,1947 |
| 26.07.2023 | 47,1947 | 47,839 | 47,0622 | 47,3653 |
| 27.07.2023 | 48,1231 | 48,5494 | 47,081 | 47,5547 |
| 30.07.2023 | 48,2652 | 50,2072 | 47,6021 | 49,7336 |
| 31.07.2023 | 50,2072 | 51,2966 | 48,4073 | 48,502 |
| 01.08.2023 | 48,7863 | 49,0704 | 47,46 | 47,46 |
| 02.08.2023 | 47,839 | 48,0757 | 46,2285 | 46,2285 |
| 03.08.2023 | 46,2285 | 48,2178 | 45,8117 | 47,081 |
| 06.08.2023 | 47,3653 | 48,6915 | 46,6264 | 46,7022 |
| 07.08.2023 | 46,759 | 47,0432 | 45,8685 | 46,6832 |
| 08.08.2023 | 46,6074 | 48,9757 | 45,9444 | 48,2178 |
| 09.08.2023 | 48,3599 | 49,023 | 45,6791 | 45,9064 |
| 10.08.2023 | 45,9064 | 47,3463 | 44,9023 | 47,0432 |
| 13.08.2023 | 48,1705 | 51,7228 | 47,6495 | 51,0124 |
| 14.08.2023 | 51,1545 | 55,891 | 49,7336 | 52,9544 |
| 15.08.2023 | 53,9964 | 55,1332 | 51,6282 | 54,9437 |
| 16.08.2023 | 53,0491 | 56,6015 | 52,4807 | 54,0911 |
| 17.08.2023 | 53,0491 | 56,0331 | 50,7282 | 51,2492 |
| 20.08.2023 | 50,0177 | 55,3227 | 49,2125 | 54,6595 |
| 21.08.2023 | 54,7542 | 57,0278 | 54,0438 | 55,0384 |
| 22.08.2023 | 55,4174 | 55,6542 | 51,2966 | 51,3913 |
| 23.08.2023 | 52,6701 | 53,0965 | 46,9863 | 47,5074 |
| 24.08.2023 | 47,6495 | 49,2599 | 45,9444 | 48,4547 |
| 27.08.2023 | 48,9757 | 50,3967 | 48,502 | 48,502 |
| 28.08.2023 | 48,8809 | 48,8809 | 47,3653 | 47,5074 |
| 30.08.2023 | 47,839 | 49,4494 | 47,839 | 48,4547 |
| 31.08.2023 | 48,502 | 49,5441 | 48,3599 | 48,4073 |
| 03.09.2023 | 49,2599 | 50,0177 | 48,4073 | 48,4073 |
| 04.09.2023 | 48,5968 | 49,0704 | 47,3273 | 47,839 |
| 05.09.2023 | 48,0283 | 48,4073 | 46,9295 | 47,1947 |
| 06.09.2023 | 47,1947 | 48,4547 | 47,1947 | 47,981 |
| 07.09.2023 | 48,2178 | 48,6442 | 47,119 | 47,4126 |
| 10.09.2023 | 47,981 | 48,7863 | 46,9674 | 47,1568 |
| 11.09.2023 | 47,46 | 47,7442 | 46,7969 | 47,1 |
| 12.09.2023 | 47,1758 | 48,5968 | 46,2285 | 46,6642 |
| 13.09.2023 | 46,74 | 47,1 | 44,4096 | 45,6412 |
| 14.09.2023 | 45,9254 | 46,5885 | 45,2433 | 46,0201 |
| 17.09.2023 | 46,8917 | 46,8917 | 43,2918 | 43,6518 |
| 18.09.2023 | 43,576 | 44,5233 | 43,2729 | 44,1255 |
| 19.09.2023 | 44,1444 | 44,7696 | 42,6287 | 42,8182 |
| 20.09.2023 | 42,8182 | 44,296 | 42,3445 | 44,2391 |
| 21.09.2023 | 44,3528 | 48,1231 | 43,9928 | 47,4126 |
| 24.09.2023 | 48,1231 | 48,6915 | 46,9674 | 47,3653 |
| 25.09.2023 | 47,46 | 48,6915 | 46,8917 | 47,6495 |
| 26.09.2023 | 47,6495 | 50,6809 | 47,1 | 49,7808 |
| 27.09.2023 | 49,923 | 51,1545 | 47,46 | 47,7442 |
| 28.09.2023 | 47,7916 | 49,4494 | 47,2137 | 47,2705 |
| 01.10.2023 | 47,5547 | 48,502 | 47,5074 | 47,7442 |
| 02.10.2023 | 47,8862 | 48,502 | 47,1947 | 47,46 |
| 03.10.2023 | 47,5547 | 50,0651 | 47,5547 | 48,502 |
| 04.10.2023 | 48,502 | 49,3546 | 47,1 | 48,5968 |
| 05.10.2023 | 48,3126 | 50,4914 | 47,5074 | 49,8282 |
| 08.10.2023 | 47,9336 | 50,2072 | 46,7969 | 47,8862 |
| 09.10.2023 | 47,9336 | 49,8282 | 47,9336 | 49,1651 |
| 10.10.2023 | 49,2125 | 49,6388 | 47,2516 | 47,5547 |
| 11.10.2023 | 48,1705 | 48,7389 | 44,9401 | 46,6074 |
| 12.10.2023 | 47,0432 | 47,0432 | 44,3908 | 44,997 |
| 15.10.2023 | 46,9105 | 46,9105 | 44,1255 | 44,2013 |
| 16.10.2023 | 45,7359 | 46,3232 | 44,2203 | 46,058 |
| 17.10.2023 | 44,5802 | 45,7359 | 44,2203 | 44,2203 |
| 18.10.2023 | 44,2391 | 45,4138 | 43,576 | 44,3149 |
| 19.10.2023 | 43,955 | 48,7389 | 42,4772 | 44,5802 |
| 22.10.2023 | 45,4707 | 46,7022 | 43,614 | 44,9781 |
| 23.10.2023 | 45,6601 | 47,1 | 45,0917 | 46,7779 |
| 24.10.2023 | 46,3042 | 47,2705 | 42,1172 | 42,1172 |
| 25.10.2023 | 42,3445 | 43,8792 | 41,5489 | 43,576 |
| 26.10.2023 | 43,576 | 43,576 | 41,9467 | 43,3676 |
| 29.10.2023 | 43,3866 | 44,3339 | 43,1024 | 43,8603 |
| 30.10.2023 | 44,0497 | 44,5991 | 42,0604 | 42,6477 |
| 31.10.2023 | 42,7045 | 43,0077 | 40,9994 | 42,0982 |
| 01.11.2023 | 42,4203 | 44,1634 | 42,1551 | 44,1444 |
| 02.11.2023 | 44,4096 | 44,4286 | 42,2119 | 43,8603 |
| 05.11.2023 | 44,5233 | 46,1527 | 44,0686 | 45,7738 |
| 06.11.2023 | 46,039 | 47,3653 | 45,2812 | 45,4517 |
| 07.11.2023 | 45,6412 | 46,759 | 45,4517 | 46,6074 |
| 08.11.2023 | 46,3232 | 48,2652 | 45,6791 | 48,2178 |
| 09.11.2023 | 53,0017 | 53,0017 | 53,0017 | 53,0017 |
| 12.11.2023 | 56,7436 | 58,2593 | 55,4647 | 58,2593 |
| 13.11.2023 | 59,6802 | 64,0852 | 56,9804 | 64,0852 |
| 14.11.2023 | 63,0905 | 70,3848 | 61,0065 | 69,769 |
| 15.11.2023 | 69,769 | 72,3268 | 62,8064 | 62,8064 |
| 16.11.2023 | 62,0485 | 63,9432 | 60,0118 | 60,9118 |
| 19.11.2023 | 60,9591 | 63,1379 | 60,3907 | 60,5802 |
| 20.11.2023 | 60,817 | 62,8537 | 60,2486 | 62,1432 |
| 21.11.2023 | 62,0012 | 62,4748 | 60,6275 | 61,1012 |
| 22.11.2023 | 61,2906 | 61,8117 | 58,6382 | 58,7329 |
| 23.11.2023 | 58,9698 | 64,6062 | 57,7856 | 61,4801 |
| 26.11.2023 | 61,7643 | 63,4221 | 60,9118 | 61,3854 |
| 27.11.2023 | 61,5748 | 61,6222 | 58,5434 | 58,7329 |
| 28.11.2023 | 58,875 | 59,775 | 57,833 | 58,4487 |
| 29.11.2023 | 58,4487 | 60,4854 | 56,4594 | 58,4487 |
| 30.11.2023 | 58,9224 | 60,4854 | 58,4961 | 59,5855 |
| 03.12.2023 | 59,9171 | 61,1959 | 57,9277 | 58,8277 |
| 04.12.2023 | 58,8277 | 60,6275 | 58,3066 | 58,3066 |
| 05.12.2023 | 58,6382 | 59,6802 | 55,7489 | 57,312 |
| 06.12.2023 | 57,312 | 58,4013 | 55,891 | 58,354 |
| 07.12.2023 | 58,4961 | 58,8277 | 56,8857 | 58,1646 |
| 10.12.2023 | 58,2119 | 58,4487 | 53,949 | 55,1332 |
| 11.12.2023 | 55,1332 | 56,3173 | 54,5647 | 55,6068 |
| 12.12.2023 | 55,6068 | 55,891 | 52,1492 | 52,6228 |
| 13.12.2023 | 53,2859 | 54,4701 | 52,1018 | 53,6174 |
| 14.12.2023 | 54,0438 | 55,5594 | 52,5755 | 53,5228 |
| 17.12.2023 | 53,0491 | 53,5228 | 50,4914 | 51,1071 |
| 18.12.2023 | 51,1545 | 51,2966 | 50,0177 | 50,8703 |
| 19.12.2023 | 50,7282 | 51,7702 | 48,8809 | 49,7336 |
| 20.12.2023 | 49,9703 | 51,8176 | 49,2125 | 50,9176 |
| 21.12.2023 | 51,1545 | 51,3913 | 48,8809 | 49,7808 |
| 24.12.2023 | 49,6388 | 49,6388 | 47,1758 | 48,3126 |
| 25.12.2023 | 48,9757 | 48,9757 | 47,0053 | 48,7863 |
| 26.12.2023 | 48,5968 | 50,1598 | 48,1231 | 49,5441 |
| 27.12.2023 | 49,9703 | 54,4701 | 49,402 | 54,0911 |
| 28.12.2023 | 54,0911 | 59,3013 | 52,6228 | 58,8277 |