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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 57,3184
KAPANIŞ 57,1455
En Düşük
DÜŞÜK 45,8496
En Yüksek
YÜKSEK 82,8893
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 58,2119 | 61,1012 | 57,312 | 58,3066 |
| 02.01.2024 | 58,3066 | 58,354 | 54,8963 | 54,8963 |
| 03.01.2024 | 54,8016 | 55,1806 | 53,3807 | 55,1806 |
| 04.01.2024 | 54,8016 | 57,0752 | 54,328 | 56,3647 |
| 07.01.2024 | 56,9331 | 57,0278 | 55,6542 | 56,3647 |
| 08.01.2024 | 56,5541 | 57,6909 | 54,4701 | 55,8436 |
| 09.01.2024 | 55,9857 | 58,5434 | 54,9437 | 58,1646 |
| 10.01.2024 | 58,6856 | 59,0645 | 56,9804 | 57,6435 |
| 11.01.2024 | 57,312 | 58,875 | 56,2226 | 57,1225 |
| 14.01.2024 | 57,5961 | 60,6275 | 56,8383 | 59,4907 |
| 15.01.2024 | 59,8223 | 62,5221 | 59,775 | 60,5328 |
| 16.01.2024 | 60,4381 | 60,6275 | 58,8277 | 60,0118 |
| 17.01.2024 | 60,3907 | 61,0065 | 58,1172 | 58,2593 |
| 18.01.2024 | 58,2593 | 58,5908 | 57,1699 | 58,354 |
| 21.01.2024 | 58,354 | 58,5434 | 57,454 | 57,7856 |
| 22.01.2024 | 58,4013 | 59,396 | 57,5961 | 57,7856 |
| 23.01.2024 | 57,833 | 59,6802 | 57,1225 | 59,0171 |
| 24.01.2024 | 59,6329 | 59,9644 | 58,9224 | 59,6329 |
| 25.01.2024 | 59,775 | 60,8644 | 59,3013 | 60,1539 |
| 28.01.2024 | 60,4854 | 62,3327 | 60,2486 | 60,7223 |
| 29.01.2024 | 60,9118 | 61,4327 | 59,3486 | 60,2486 |
| 30.01.2024 | 60,2486 | 61,2432 | 58,9698 | 61,0065 |
| 31.01.2024 | 61,1485 | 63,28 | 61,0539 | 61,4801 |
| 01.02.2024 | 61,9064 | 64,4168 | 61,2432 | 63,5168 |
| 04.02.2024 | 63,5168 | 65,3167 | 62,2853 | 64,1799 |
| 05.02.2024 | 64,4641 | 64,5589 | 62,7116 | 63,2326 |
| 06.02.2024 | 63,4221 | 66,9745 | 62,9011 | 65,743 |
| 07.02.2024 | 66,0271 | 68,5376 | 63,3273 | 65,1272 |
| 08.02.2024 | 65,0798 | 65,6483 | 63,9432 | 64,6062 |
| 11.02.2024 | 64,6536 | 66,1219 | 64,6536 | 65,6957 |
| 12.02.2024 | 65,8378 | 66,4535 | 62,3327 | 63,1852 |
| 13.02.2024 | 63,1852 | 65,0798 | 61,0065 | 64,6536 |
| 14.02.2024 | 64,7957 | 66,1219 | 64,701 | 65,7904 |
| 15.02.2024 | 66,0745 | 70,9532 | 65,1746 | 68,727 |
| 18.02.2024 | 69,1059 | 71,9952 | 66,3114 | 67,8744 |
| 19.02.2024 | 67,8744 | 68,8217 | 66,5956 | 68,1112 |
| 20.02.2024 | 68,2533 | 72,8004 | 66,5956 | 72,8004 |
| 21.02.2024 | 72,8478 | 80,0473 | 71,5689 | 80,0473 |
| 22.02.2024 | 82,4156 | 82,8893 | 72,5635 | 72,5635 |
| 25.02.2024 | 73,7003 | 74,695 | 66,3114 | 66,4535 |
| 26.02.2024 | 66,5008 | 69,248 | 64,2746 | 64,322 |
| 27.02.2024 | 64,5115 | 66,7851 | 64,1799 | 64,1799 |
| 28.02.2024 | 64,6536 | 65,6009 | 63,4694 | 64,1799 |
| 29.02.2024 | 64,5115 | 64,6536 | 62,2853 | 62,4274 |
| 03.03.2024 | 62,6169 | 63,4221 | 60,2959 | 60,7696 |
| 04.03.2024 | 60,7696 | 62,0485 | 59,8697 | 60,4854 |
| 05.03.2024 | 60,5328 | 60,7223 | 57,3593 | 58,1172 |
| 06.03.2024 | 58,4487 | 62,5221 | 58,4487 | 62,4274 |
| 07.03.2024 | 62,5221 | 62,759 | 60,3907 | 62,0485 |
| 10.03.2024 | 62,7116 | 63,0431 | 60,3433 | 61,0065 |
| 11.03.2024 | 60,9591 | 60,9591 | 58,9224 | 59,6329 |
| 12.03.2024 | 59,6802 | 61,4327 | 57,9277 | 60,3907 |
| 13.03.2024 | 60,9118 | 62,38 | 59,7276 | 61,2432 |
| 14.03.2024 | 61,2432 | 61,3854 | 59,6802 | 59,8697 |
| 17.03.2024 | 60,0592 | 60,1066 | 57,0752 | 57,7382 |
| 18.03.2024 | 57,7382 | 59,0171 | 56,7436 | 59,0171 |
| 19.03.2024 | 58,9698 | 60,5802 | 58,6856 | 59,3486 |
| 20.03.2024 | 59,6329 | 60,9591 | 56,6962 | 58,7329 |
| 21.03.2024 | 58,7329 | 60,1066 | 57,6435 | 58,5434 |
| 24.03.2024 | 58,5434 | 61,7643 | 58,4961 | 59,8223 |
| 25.03.2024 | 59,8223 | 60,5328 | 57,7382 | 58,5908 |
| 26.03.2024 | 59,0645 | 59,1593 | 58,1172 | 58,7329 |
| 27.03.2024 | 59,0645 | 59,9171 | 58,4487 | 59,9171 |
| 28.03.2024 | 60,6749 | 62,0485 | 59,8697 | 61,1959 |
| 31.03.2024 | 61,1959 | 61,7643 | 58,8277 | 59,6329 |
| 01.04.2024 | 59,775 | 62,0485 | 58,6382 | 59,4434 |
| 02.04.2024 | 59,3013 | 59,3013 | 57,7856 | 58,2593 |
| 03.04.2024 | 58,6382 | 59,5381 | 58,2119 | 58,5434 |
| 04.04.2024 | 58,5434 | 61,1485 | 58,5434 | 61,1485 |
| 07.04.2024 | 61,338 | 64,0378 | 61,338 | 63,3273 |
| 08.04.2024 | 63,801 | 64,4168 | 61,8117 | 63,9432 |
| 14.04.2024 | 62,6643 | 65,2693 | 61,9538 | 64,6062 |
| 15.04.2024 | 63,4694 | 64,0852 | 61,4327 | 63,1379 |
| 16.04.2024 | 63,6116 | 66,9271 | 62,6643 | 64,4641 |
| 17.04.2024 | 64,4641 | 66,4061 | 63,7537 | 66,3114 |
| 18.04.2024 | 66,0745 | 66,8323 | 64,8905 | 66,4535 |
| 21.04.2024 | 66,5008 | 67,8744 | 64,0378 | 65,4588 |
| 23.04.2024 | 65,5535 | 68,8217 | 65,5062 | 67,9218 |
| 24.04.2024 | 67,9218 | 69,1533 | 67,6376 | 68,0639 |
| 25.04.2024 | 74,8371 | 74,8371 | 68,206 | 70,4795 |
| 28.04.2024 | 70,5743 | 70,7637 | 63,7537 | 64,7957 |
| 29.04.2024 | 64,8431 | 70,3374 | 64,2746 | 66,2166 |
| 01.05.2024 | 66,7851 | 67,306 | 64,2273 | 65,2219 |
| 02.05.2024 | 65,2219 | 69,1533 | 64,6536 | 67,1639 |
| 05.05.2024 | 67,827 | 73,8424 | 67,2587 | 71,0479 |
| 06.05.2024 | 71,9952 | 73,8424 | 70,0058 | 72,0899 |
| 07.05.2024 | 72,8951 | 75,9265 | 72,5635 | 75,0266 |
| 08.05.2024 | 75,2634 | 75,6423 | 70,7637 | 71,7583 |
| 09.05.2024 | 72,232 | 72,232 | 69,7216 | 70,1006 |
| 12.05.2024 | 70,1006 | 71,7583 | 67,8744 | 68,0165 |
| 13.05.2024 | 68,206 | 70,1953 | 67,827 | 68,5849 |
| 14.05.2024 | 69,0585 | 73,2741 | 69,0585 | 71,0005 |
| 15.05.2024 | 71,0479 | 72,1847 | 68,8217 | 72,1847 |
| 16.05.2024 | 72,1847 | 74,5055 | 71,8057 | 73,0846 |
| 19.05.2024 | 73,2267 | 73,3688 | 70,811 | 70,811 |
| 20.05.2024 | 71,0479 | 72,1847 | 68,5849 | 68,8217 |
| 21.05.2024 | 69,2954 | 70,8584 | 68,8217 | 70,0058 |
| 22.05.2024 | 68,6797 | 69,0112 | 66,2166 | 66,3114 |
| 23.05.2024 | 66,8323 | 67,0218 | 64,1325 | 64,2273 |
| 26.05.2024 | 64,3694 | 64,8905 | 61,1959 | 61,4327 |
| 27.05.2024 | 61,8591 | 65,6483 | 61,1959 | 63,7063 |
| 28.05.2024 | 64,5589 | 64,5589 | 60,4381 | 60,4854 |
| 29.05.2024 | 60,5328 | 61,338 | 59,6329 | 61,1485 |
| 30.05.2024 | 61,5748 | 61,8591 | 59,1593 | 59,1593 |
| 02.06.2024 | 59,6802 | 59,9644 | 58,9224 | 59,1593 |
| 03.06.2024 | 59,3013 | 60,2959 | 58,9224 | 58,9224 |
| 04.06.2024 | 59,3486 | 60,7223 | 57,6909 | 59,0171 |
| 05.06.2024 | 59,396 | 60,5802 | 59,2066 | 59,396 |
| 06.06.2024 | 59,6802 | 60,2959 | 58,4961 | 59,5855 |
| 09.06.2024 | 59,5855 | 61,1012 | 59,1119 | 59,5381 |
| 10.06.2024 | 59,5381 | 60,3907 | 59,2066 | 60,0118 |
| 11.06.2024 | 59,775 | 60,5802 | 59,5381 | 59,8223 |
| 12.06.2024 | 60,2486 | 62,38 | 60,2486 | 61,9538 |
| 13.06.2024 | 58,6856 | 59,5381 | 56,3173 | 56,412 |
| 19.06.2024 | 56,8383 | 57,2173 | 56,0331 | 56,0805 |
| 20.06.2024 | 56,1279 | 56,5067 | 55,3227 | 55,3227 |
| 23.06.2024 | 55,4174 | 55,9384 | 54,1385 | 54,1859 |
| 24.06.2024 | 54,328 | 54,9911 | 53,7122 | 54,328 |
| 25.06.2024 | 54,4701 | 56,7436 | 54,328 | 55,0858 |
| 26.06.2024 | 55,0858 | 55,8436 | 54,2332 | 54,4701 |
| 27.06.2024 | 55,0384 | 57,1225 | 54,6121 | 55,7489 |
| 30.06.2024 | 56,3647 | 57,5488 | 53,2386 | 54,3754 |
| 01.07.2024 | 54,2806 | 54,9911 | 53,7595 | 54,7542 |
| 02.07.2024 | 54,849 | 54,8963 | 53,5701 | 53,949 |
| 03.07.2024 | 54,0438 | 55,3227 | 54,0438 | 54,9437 |
| 04.07.2024 | 55,2753 | 55,4647 | 54,2332 | 54,7542 |
| 07.07.2024 | 54,9437 | 55,2279 | 54,0911 | 54,2806 |
| 08.07.2024 | 54,0911 | 55,2753 | 54,0911 | 54,6595 |
| 09.07.2024 | 54,7542 | 56,3647 | 54,0911 | 54,0911 |
| 10.07.2024 | 54,4227 | 55,1806 | 54,1859 | 54,7069 |
| 11.07.2024 | 55,0384 | 55,1806 | 54,328 | 54,8963 |
| 15.07.2024 | 54,9437 | 56,0331 | 54,7542 | 55,1806 |
| 16.07.2024 | 55,2279 | 56,0331 | 54,6121 | 55,4647 |
| 17.07.2024 | 55,8436 | 56,9331 | 55,8436 | 55,9857 |
| 18.07.2024 | 56,7909 | 56,7909 | 54,849 | 55,0858 |
| 21.07.2024 | 55,2279 | 55,512 | 54,4227 | 54,849 |
| 22.07.2024 | 54,9437 | 56,1279 | 54,7069 | 55,5594 |
| 23.07.2024 | 55,5594 | 56,4594 | 55,4647 | 55,9384 |
| 24.07.2024 | 56,1752 | 56,1752 | 54,3754 | 54,3754 |
| 25.07.2024 | 54,5174 | 54,8963 | 53,949 | 53,9964 |
| 28.07.2024 | 53,8069 | 53,8543 | 52,5281 | 52,6701 |
| 29.07.2024 | 52,7649 | 53,4754 | 52,2913 | 52,6701 |
| 30.07.2024 | 52,1965 | 52,5755 | 50,6335 | 50,8229 |
| 31.07.2024 | 51,2492 | 52,1965 | 51,1545 | 52,1492 |
| 01.08.2024 | 51,4387 | 52,1018 | 49,9703 | 50,5388 |
| 04.08.2024 | 47,081 | 48,6915 | 45,8685 | 47,2895 |
| 05.08.2024 | 48,7863 | 49,1651 | 46,8348 | 46,9674 |
| 06.08.2024 | 47,2705 | 48,6915 | 46,6832 | 48,0283 |
| 07.08.2024 | 47,839 | 51,7228 | 47,6969 | 51,5334 |
| 08.08.2024 | 51,7702 | 52,1018 | 49,9703 | 50,2545 |
| 11.08.2024 | 50,3967 | 51,0124 | 48,6442 | 49,7336 |
| 12.08.2024 | 49,5915 | 49,5915 | 47,7442 | 49,3546 |
| 13.08.2024 | 49,8282 | 51,9123 | 49,0704 | 51,0597 |
| 14.08.2024 | 51,2492 | 52,1965 | 50,3967 | 52,1018 |
| 15.08.2024 | 52,1965 | 52,5755 | 51,0124 | 51,0124 |
| 18.08.2024 | 51,2019 | 52,5755 | 50,7755 | 52,1018 |
| 19.08.2024 | 52,0544 | 53,0491 | 51,3913 | 52,1965 |
| 20.08.2024 | 52,386 | 53,0491 | 50,2072 | 50,4914 |
| 21.08.2024 | 50,3967 | 50,965 | 49,4494 | 49,923 |
| 22.08.2024 | 50,5388 | 52,4334 | 49,923 | 50,1124 |
| 25.08.2024 | 50,7282 | 50,9176 | 48,7863 | 49,4967 |
| 26.08.2024 | 49,4967 | 49,7336 | 48,7863 | 49,7336 |
| 27.08.2024 | 49,7336 | 50,0651 | 48,7863 | 49,3546 |
| 28.08.2024 | 49,3546 | 49,7336 | 48,5494 | 49,7336 |
| 01.09.2024 | 49,8756 | 52,0544 | 49,7336 | 51,1071 |
| 02.09.2024 | 51,5334 | 51,9597 | 50,9176 | 51,1545 |
| 03.09.2024 | 50,6809 | 50,6809 | 49,4967 | 50,3493 |
| 04.09.2024 | 50,2545 | 52,3386 | 50,2072 | 51,1071 |
| 05.09.2024 | 51,1071 | 51,5334 | 49,8756 | 50,3493 |
| 08.09.2024 | 50,6809 | 50,8229 | 49,1178 | 49,7808 |
| 09.09.2024 | 49,7336 | 49,7808 | 48,2178 | 48,4547 |
| 10.09.2024 | 48,4547 | 48,4547 | 46,3232 | 46,4369 |
| 11.09.2024 | 47,2327 | 48,6442 | 45,8496 | 47,6021 |
| 12.09.2024 | 47,6021 | 48,4547 | 46,8917 | 47,839 |
| 15.09.2024 | 48,1231 | 48,3126 | 47,6495 | 47,839 |
| 16.09.2024 | 47,839 | 48,7389 | 47,6495 | 48,7389 |
| 17.09.2024 | 48,7389 | 48,9757 | 48,0283 | 48,6915 |
| 18.09.2024 | 48,7389 | 49,1178 | 48,2652 | 48,8809 |
| 19.09.2024 | 53,7595 | 53,7595 | 53,7595 | 53,7595 |
| 22.09.2024 | 54,88 | 58,1054 | 53,0506 | 56,8056 |
| 23.09.2024 | 56,8056 | 56,8056 | 53,7246 | 54,3986 |
| 24.09.2024 | 54,6874 | 54,7355 | 52,5692 | 52,9062 |
| 25.09.2024 | 53,0506 | 54,1097 | 52,136 | 53,9172 |
| 26.09.2024 | 54,3504 | 56,1798 | 53,532 | 53,9172 |
| 29.09.2024 | 53,9172 | 55,9872 | 53,1469 | 54,3986 |
| 30.09.2024 | 54,3986 | 54,543 | 51,7027 | 53,0025 |
| 01.10.2024 | 52,1841 | 52,7618 | 50,5473 | 51,2694 |
| 02.10.2024 | 51,3176 | 52,3767 | 50,7399 | 50,7399 |
| 03.10.2024 | 51,0287 | 51,6546 | 49,6808 | 51,6546 |
| 06.10.2024 | 52,0397 | 53,8209 | 51,0287 | 52,7618 |
| 07.10.2024 | 53,2432 | 54,0616 | 51,7508 | 53,6283 |
| 08.10.2024 | 53,4358 | 54,543 | 52,7137 | 53,869 |
| 09.10.2024 | 53,9172 | 55,0725 | 53,4358 | 54,1579 |
| 10.10.2024 | 53,9172 | 55,3614 | 52,9544 | 53,9172 |
| 13.10.2024 | 54,1097 | 54,1097 | 50,8362 | 51,5101 |
| 14.10.2024 | 51,5101 | 52,2322 | 51,3657 | 52,2322 |
| 15.10.2024 | 52,2322 | 52,6174 | 51,3657 | 51,799 |
| 16.10.2024 | 51,8471 | 52,4729 | 51,5583 | 51,8953 |
| 17.10.2024 | 51,8953 | 53,7246 | 51,5101 | 51,5101 |
| 20.10.2024 | 51,5583 | 53,6283 | 51,4139 | 52,0878 |
| 21.10.2024 | 52,8099 | 54,1097 | 52,4729 | 53,4358 |
| 22.10.2024 | 53,5802 | 54,6393 | 51,8953 | 53,0025 |
| 23.10.2024 | 53,0988 | 54,4467 | 53,0025 | 54,0616 |
| 24.10.2024 | 54,1579 | 54,9762 | 53,869 | 54,9762 |
| 27.10.2024 | 55,5058 | 56,3242 | 55,2651 | 55,6984 |
| 29.10.2024 | 55,8909 | 56,3242 | 55,3614 | 55,6984 |
| 30.10.2024 | 55,5539 | 55,9872 | 54,3986 | 54,9762 |
| 31.10.2024 | 54,9762 | 56,0353 | 54,88 | 55,8428 |
| 03.11.2024 | 56,0353 | 57,6721 | 53,9653 | 55,8428 |
| 04.11.2024 | 56,2279 | 56,2279 | 53,7246 | 55,3132 |
| 05.11.2024 | 55,3132 | 56,9981 | 55,0725 | 56,4686 |
| 06.11.2024 | 56,7574 | 57,2388 | 55,9872 | 57,0944 |
| 07.11.2024 | 57,2388 | 58,7793 | 56,9981 | 58,7312 |
| 10.11.2024 | 59,0682 | 60,4642 | 58,2979 | 59,4052 |
| 11.11.2024 | 53,9653 | 55,5539 | 53,4839 | 53,4839 |
| 12.11.2024 | 51,5101 | 51,9915 | 49,7771 | 50,7399 |
| 13.11.2024 | 51,0287 | 51,3176 | 49,7771 | 50,7399 |
| 14.11.2024 | 50,9325 | 51,0769 | 49,8734 | 50,1141 |
| 17.11.2024 | 50,1622 | 50,3066 | 48,6217 | 49,1994 |
| 18.11.2024 | 49,4882 | 49,4882 | 48,1211 | 48,3329 |
| 19.11.2024 | 48,4773 | 48,718 | 47,1775 | 47,4664 |
| 20.11.2024 | 47,3701 | 48,2366 | 47,3701 | 48,1403 |
| 21.11.2024 | 48,2847 | 49,1031 | 47,7937 | 49,055 |
| 24.11.2024 | 49,1031 | 49,5845 | 48,9587 | 49,2475 |
| 25.11.2024 | 49,2957 | 50,0178 | 48,6217 | 49,2957 |
| 26.11.2024 | 49,3438 | 49,6808 | 48,6699 | 48,8143 |
| 27.11.2024 | 48,6699 | 49,0068 | 48,044 | 48,8143 |
| 28.11.2024 | 48,8143 | 50,6918 | 48,5254 | 50,0178 |
| 01.12.2024 | 49,8252 | 53,0506 | 49,392 | 52,4248 |
| 02.12.2024 | 52,4248 | 54,2541 | 52,1841 | 52,9544 |
| 03.12.2024 | 52,9544 | 53,2432 | 51,5583 | 51,7027 |
| 04.12.2024 | 51,7027 | 51,9915 | 51,3657 | 51,9915 |
| 05.12.2024 | 52,2804 | 53,4839 | 52,2322 | 52,9062 |
| 08.12.2024 | 53,8209 | 53,8209 | 52,5692 | 52,9544 |
| 09.12.2024 | 52,9544 | 53,2913 | 51,8953 | 53,0506 |
| 10.12.2024 | 53,3395 | 53,3395 | 51,6064 | 51,7027 |
| 11.12.2024 | 51,8471 | 52,3767 | 51,7027 | 51,9434 |
| 12.12.2024 | 51,9915 | 54,1579 | 51,5583 | 53,7246 |
| 15.12.2024 | 54,3986 | 55,2169 | 53,7727 | 53,7727 |
| 16.12.2024 | 53,8209 | 54,3504 | 52,7618 | 53,3876 |
| 17.12.2024 | 53,4358 | 53,9653 | 52,6174 | 52,9544 |
| 18.12.2024 | 52,7618 | 52,7618 | 50,1622 | 51,5101 |
| 19.12.2024 | 50,8843 | 51,2694 | 50,2585 | 50,3548 |
| 22.12.2024 | 50,5473 | 50,8362 | 49,3438 | 49,4401 |
| 23.12.2024 | 49,729 | 50,0178 | 49,2475 | 49,4882 |
| 24.12.2024 | 50,0659 | 50,4511 | 49,8252 | 50,3066 |
| 25.12.2024 | 50,3066 | 50,4029 | 49,5845 | 50,2585 |
| 26.12.2024 | 50,2585 | 51,125 | 50,2104 | 51,0769 |
| 29.12.2024 | 51,5101 | 53,4358 | 51,0769 | 52,8581 |
| 30.12.2024 | 53,3876 | 54,3986 | 51,6064 | 53,9172 |