AYDEM
AYDEM YENİLENEBİLİR ENERJİ A.Ş.
18:10:00
25.16 ₺
+0.100 (%+0.40)
Önceki Kapanış: 25.06·
Volatilite: 3.750
Düşük₺24.82
Yüksek₺25.76
Piyasa Verileri
Spot Piyasa
A:25.16
S:25.24
Önceki haftaya göre (WoW)
-0.24%
Önceki aya göre (MoM)
+1.70%
Yılbaşından bugüne (YTD)
+11.62%
Önceki yıla göre (YoY)
+54.93%
AYDEM: AYDEM YENİLENEBİLİR ENERJİ A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,9402
KAPANIŞ 6,9046
En Düşük
DÜŞÜK 5,8007
En Yüksek
YÜKSEK 9,4581
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 28.04.2021 | 9,2516 | 9,4581 | 9,0353 | 9,0353 |
| 29.04.2021 | 9,0058 | 9,2418 | 8,9763 | 8,9861 |
| 02.05.2021 | 9,0058 | 9,0648 | 8,8485 | 8,8485 |
| 03.05.2021 | 8,8583 | 8,8977 | 8,4847 | 8,5437 |
| 04.05.2021 | 8,5535 | 8,6322 | 8,3274 | 8,5142 |
| 05.05.2021 | 8,5732 | 8,5732 | 8,2881 | 8,2979 |
| 06.05.2021 | 8,3078 | 8,6027 | 8,1504 | 8,2586 |
| 09.05.2021 | 8,2979 | 8,3176 | 8,2291 | 8,2586 |
| 10.05.2021 | 8,2389 | 8,2389 | 8,1603 | 8,1603 |
| 11.05.2021 | 8,1603 | 8,1603 | 8,062 | 8,0915 |
| 16.05.2021 | 8,3569 | 8,3569 | 7,9931 | 8,2783 |
| 17.05.2021 | 8,2193 | 8,2389 | 8,1013 | 8,1308 |
| 19.05.2021 | 8,1111 | 8,121 | 8,0816 | 8,0915 |
| 20.05.2021 | 8,0915 | 8,1996 | 8,0816 | 8,0915 |
| 23.05.2021 | 8,0915 | 8,121 | 7,9735 | 7,9931 |
| 24.05.2021 | 8,0128 | 8,0423 | 7,59 | 7,7375 |
| 25.05.2021 | 7,8555 | 7,8555 | 7,5311 | 7,5605 |
| 26.05.2021 | 7,5605 | 8,3078 | 7,5311 | 7,649 |
| 27.05.2021 | 7,649 | 7,6884 | 7,5212 | 7,5311 |
| 30.05.2021 | 7,5409 | 7,5999 | 7,2853 | 7,3344 |
| 31.05.2021 | 7,3344 | 7,4131 | 7,2951 | 7,2951 |
| 01.06.2021 | 7,2459 | 7,3836 | 7,2066 | 7,3049 |
| 02.06.2021 | 7,3148 | 7,3639 | 7,1574 | 7,2164 |
| 03.06.2021 | 7,2164 | 7,2951 | 7,069 | 7,0788 |
| 06.06.2021 | 7,0788 | 7,1083 | 7,0296 | 7,0296 |
| 07.06.2021 | 7,0198 | 7,0493 | 6,8723 | 6,8723 |
| 08.06.2021 | 6,8723 | 7,2263 | 6,8625 | 7,1771 |
| 09.06.2021 | 7,2164 | 7,2263 | 7,0886 | 7,2164 |
| 10.06.2021 | 7,2459 | 7,2656 | 7,128 | 7,2263 |
| 13.06.2021 | 7,2164 | 7,2361 | 7,0788 | 7,0788 |
| 14.06.2021 | 7,0788 | 7,0886 | 6,9412 | 6,951 |
| 15.06.2021 | 6,951 | 7,0198 | 6,9313 | 6,9412 |
| 16.06.2021 | 6,9313 | 6,9805 | 6,9018 | 6,9018 |
| 17.06.2021 | 6,9117 | 6,9412 | 6,8527 | 6,8527 |
| 20.06.2021 | 6,8527 | 6,8625 | 6,6954 | 6,715 |
| 21.06.2021 | 6,7347 | 6,774 | 6,6954 | 6,7445 |
| 22.06.2021 | 6,7445 | 6,8232 | 6,7347 | 6,7347 |
| 23.06.2021 | 6,7445 | 6,7642 | 6,6757 | 6,6954 |
| 24.06.2021 | 6,7052 | 6,8035 | 6,6069 | 6,6167 |
| 27.06.2021 | 6,6167 | 6,656 | 6,135 | 6,135 |
| 28.06.2021 | 6,135 | 6,1546 | 5,8597 | 5,8793 |
| 29.06.2021 | 5,899 | 6,0071 | 5,8597 | 5,9088 |
| 30.06.2021 | 5,9973 | 6,1546 | 5,9383 | 6,0268 |
| 01.07.2021 | 6,0268 | 6,0366 | 5,9088 | 5,9383 |
| 04.07.2021 | 5,9482 | 6,1841 | 5,9187 | 6,1448 |
| 05.07.2021 | 6,1743 | 6,7544 | 6,0366 | 6,4791 |
| 06.07.2021 | 6,5184 | 6,6462 | 6,3414 | 6,3414 |
| 07.07.2021 | 6,3218 | 6,4004 | 6,2136 | 6,2136 |
| 08.07.2021 | 6,2431 | 6,2628 | 6,1448 | 6,1841 |
| 11.07.2021 | 6,1841 | 6,1841 | 5,9678 | 5,9776 |
| 12.07.2021 | 5,9678 | 5,9776 | 5,8597 | 5,8597 |
| 13.07.2021 | 5,8793 | 5,9482 | 5,8793 | 5,899 |
| 15.07.2021 | 5,9678 | 6,1055 | 5,8892 | 6,076 |
| 18.07.2021 | 6,0268 | 6,0563 | 5,9678 | 5,9875 |
| 25.07.2021 | 5,9973 | 6,1743 | 5,9482 | 6,1153 |
| 26.07.2021 | 6,1251 | 6,3611 | 6,0366 | 6,2726 |
| 27.07.2021 | 6,2923 | 6,774 | 6,2726 | 6,5381 |
| 28.07.2021 | 6,5872 | 6,6462 | 6,4987 | 6,5479 |
| 29.07.2021 | 6,5577 | 6,6265 | 6,4397 | 6,6167 |
| 01.08.2021 | 6,6265 | 6,6855 | 6,5675 | 6,6364 |
| 02.08.2021 | 6,6265 | 6,7544 | 6,597 | 6,6855 |
| 03.08.2021 | 6,715 | 7,0591 | 6,6757 | 6,951 |
| 04.08.2021 | 6,9412 | 7,6392 | 6,892 | 7,6392 |
| 05.08.2021 | 7,5409 | 7,6785 | 7,2754 | 7,2853 |
| 08.08.2021 | 7,3049 | 8,0128 | 7,1869 | 7,8653 |
| 09.08.2021 | 7,8653 | 7,9833 | 7,59 | 7,59 |
| 10.08.2021 | 7,6097 | 7,6884 | 7,4131 | 7,4721 |
| 11.08.2021 | 7,5212 | 7,767 | 7,4917 | 7,6785 |
| 12.08.2021 | 7,6884 | 8,0226 | 7,6195 | 8,0128 |
| 15.08.2021 | 8,0226 | 8,1308 | 7,7277 | 7,7965 |
| 16.08.2021 | 7,826 | 7,9833 | 7,7473 | 7,7965 |
| 17.08.2021 | 7,826 | 7,9243 | 7,649 | 7,649 |
| 18.08.2021 | 7,4721 | 7,6195 | 7,4622 | 7,4819 |
| 19.08.2021 | 7,4819 | 7,5802 | 7,2853 | 7,3443 |
| 22.08.2021 | 7,3836 | 7,6195 | 7,3836 | 7,4721 |
| 23.08.2021 | 7,5114 | 7,5999 | 7,2853 | 7,3246 |
| 24.08.2021 | 7,3344 | 7,3541 | 7,1476 | 7,3148 |
| 25.08.2021 | 7,3443 | 7,3639 | 7,2164 | 7,2951 |
| 26.08.2021 | 7,3148 | 7,3639 | 7,2558 | 7,3246 |
| 30.08.2021 | 7,3639 | 7,4917 | 7,3541 | 7,4131 |
| 31.08.2021 | 7,4426 | 7,4819 | 7,3737 | 7,3737 |
| 01.09.2021 | 7,4229 | 7,4229 | 7,3049 | 7,3148 |
| 02.09.2021 | 7,3148 | 7,3246 | 7,1574 | 7,1771 |
| 05.09.2021 | 7,1771 | 7,2459 | 7,1476 | 7,1673 |
| 06.09.2021 | 7,1673 | 7,1869 | 7,0296 | 7,069 |
| 07.09.2021 | 7,0788 | 7,0886 | 6,7249 | 6,7838 |
| 08.09.2021 | 6,6855 | 6,9805 | 6,6855 | 6,892 |
| 09.09.2021 | 6,9018 | 6,9215 | 6,7937 | 6,8133 |
| 12.09.2021 | 6,8232 | 6,9018 | 6,7838 | 6,8133 |
| 13.09.2021 | 6,833 | 6,892 | 6,7838 | 6,7937 |
| 14.09.2021 | 6,7937 | 6,833 | 6,7445 | 6,774 |
| 15.09.2021 | 6,8035 | 6,8133 | 6,6462 | 6,6855 |
| 16.09.2021 | 6,6954 | 6,7249 | 6,4594 | 6,6757 |
| 19.09.2021 | 6,597 | 6,597 | 6,4397 | 6,4987 |
| 20.09.2021 | 6,5381 | 6,715 | 6,4692 | 6,4692 |
| 21.09.2021 | 6,4987 | 6,5184 | 6,3709 | 6,4594 |
| 22.09.2021 | 6,4594 | 7,0985 | 6,3906 | 6,5381 |
| 23.09.2021 | 6,5381 | 6,6954 | 6,5381 | 6,5872 |
| 26.09.2021 | 6,6167 | 6,6462 | 6,5381 | 6,597 |
| 27.09.2021 | 6,6167 | 6,8625 | 6,5577 | 6,774 |
| 28.09.2021 | 6,8822 | 7,0591 | 6,8035 | 6,892 |
| 29.09.2021 | 6,9215 | 6,9313 | 6,7838 | 6,8035 |
| 30.09.2021 | 6,7642 | 6,9412 | 6,7544 | 6,8035 |
| 03.10.2021 | 6,8232 | 7,2164 | 6,8133 | 7,0395 |
| 04.10.2021 | 7,0985 | 7,2066 | 6,892 | 6,9313 |
| 05.10.2021 | 6,9215 | 7,0001 | 6,7445 | 6,7445 |
| 06.10.2021 | 6,8232 | 6,8625 | 6,7642 | 6,7838 |
| 07.10.2021 | 6,833 | 6,8428 | 6,7544 | 6,7642 |
| 10.10.2021 | 6,7838 | 6,8527 | 6,6659 | 6,6757 |
| 11.10.2021 | 6,6364 | 6,7347 | 6,5774 | 6,5872 |
| 12.10.2021 | 6,597 | 6,8822 | 6,5774 | 6,597 |
| 13.10.2021 | 6,5872 | 6,6364 | 6,5282 | 6,5381 |
| 14.10.2021 | 6,5577 | 6,6265 | 6,5282 | 6,6069 |
| 17.10.2021 | 6,6069 | 6,7249 | 6,5675 | 6,6462 |
| 18.10.2021 | 6,6659 | 6,8625 | 6,6659 | 6,8428 |
| 19.10.2021 | 6,8723 | 6,8723 | 6,7347 | 6,7445 |
| 20.10.2021 | 6,7544 | 6,9313 | 6,4102 | 6,5872 |
| 21.10.2021 | 6,6069 | 6,6462 | 6,5577 | 6,597 |
| 24.10.2021 | 6,5872 | 6,6659 | 6,5577 | 6,597 |
| 25.10.2021 | 6,6167 | 6,8035 | 6,6167 | 6,7838 |
| 26.10.2021 | 6,7937 | 6,9117 | 6,7347 | 6,7642 |
| 27.10.2021 | 6,7642 | 6,7642 | 6,7052 | 6,7347 |
| 31.10.2021 | 6,7642 | 6,9018 | 6,7544 | 6,8133 |
| 01.11.2021 | 6,8133 | 6,9412 | 6,7642 | 6,7838 |
| 02.11.2021 | 6,7937 | 6,8625 | 6,5577 | 6,7347 |
| 03.11.2021 | 6,7937 | 6,9412 | 6,7642 | 6,833 |
| 04.11.2021 | 6,833 | 7,01 | 6,833 | 6,9215 |
| 07.11.2021 | 6,9313 | 6,9903 | 6,8723 | 6,9117 |
| 08.11.2021 | 6,9313 | 6,9412 | 6,6659 | 6,6954 |
| 09.11.2021 | 6,6954 | 6,7347 | 6,6069 | 6,6167 |
| 10.11.2021 | 6,6364 | 6,6659 | 6,4791 | 6,4791 |
| 11.11.2021 | 6,4791 | 6,5184 | 6,4594 | 6,4791 |
| 14.11.2021 | 6,4889 | 6,5675 | 6,4496 | 6,4791 |
| 15.11.2021 | 6,4889 | 6,5774 | 6,4496 | 6,4496 |
| 16.11.2021 | 6,4594 | 6,4987 | 6,4004 | 6,4102 |
| 17.11.2021 | 6,4201 | 6,4496 | 6,3316 | 6,3807 |
| 18.11.2021 | 6,3906 | 6,4987 | 6,3807 | 6,4692 |
| 21.11.2021 | 6,4889 | 6,6757 | 6,4889 | 6,5774 |
| 22.11.2021 | 6,5872 | 6,6659 | 6,4102 | 6,4594 |
| 23.11.2021 | 6,4987 | 6,7347 | 6,4889 | 6,6855 |
| 24.11.2021 | 6,715 | 6,774 | 6,5381 | 6,5675 |
| 25.11.2021 | 6,5381 | 6,6265 | 6,4496 | 6,4889 |
| 28.11.2021 | 6,5086 | 6,5184 | 6,4594 | 6,4692 |
| 29.11.2021 | 6,4594 | 6,5086 | 6,4299 | 6,4692 |
| 30.11.2021 | 6,4987 | 6,5381 | 6,4791 | 6,5086 |
| 01.12.2021 | 6,5184 | 6,833 | 6,5184 | 6,7937 |
| 02.12.2021 | 6,8723 | 6,9805 | 6,833 | 6,8625 |
| 05.12.2021 | 6,9215 | 7,1771 | 6,833 | 7,1378 |
| 06.12.2021 | 7,1673 | 7,2164 | 7,0493 | 7,0493 |
| 07.12.2021 | 7,0788 | 7,128 | 6,9706 | 6,9903 |
| 08.12.2021 | 7,0296 | 7,0591 | 6,9706 | 6,9706 |
| 09.12.2021 | 6,9706 | 7,1476 | 6,9412 | 7,0395 |
| 12.12.2021 | 7,0886 | 7,1083 | 7,01 | 7,0296 |
| 13.12.2021 | 7,0493 | 7,1378 | 6,8625 | 6,8723 |
| 14.12.2021 | 6,892 | 6,9117 | 6,5675 | 6,597 |
| 15.12.2021 | 6,6462 | 6,7347 | 6,5872 | 6,7249 |
| 16.12.2021 | 6,7642 | 6,8822 | 6,2038 | 6,2824 |
| 19.12.2021 | 6,1448 | 6,3513 | 5,8007 | 6,0366 |
| 20.12.2021 | 6,3709 | 6,4004 | 5,8302 | 5,9383 |
| 21.12.2021 | 5,9482 | 6,1055 | 5,8695 | 6,0465 |
| 22.12.2021 | 6,1546 | 6,1645 | 5,8498 | 5,9285 |
| 23.12.2021 | 5,958 | 6,0268 | 5,899 | 5,9678 |
| 26.12.2021 | 5,9776 | 6,0563 | 5,958 | 5,9875 |
| 27.12.2021 | 6,0268 | 6,0268 | 5,8597 | 5,958 |
| 28.12.2021 | 5,9383 | 5,958 | 5,8793 | 5,9187 |
| 29.12.2021 | 5,9383 | 5,9678 | 5,8597 | 5,8793 |
| 30.12.2021 | 5,899 | 5,9187 | 5,8105 | 5,8498 |