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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 12,0008
KAPANIŞ 12,0136
En Düşük
DÜŞÜK 5,9482
En Yüksek
YÜKSEK 29,3967
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 5,9973 | 6,0956 | 5,9875 | 6,0268 |
| 03.01.2022 | 6,0563 | 6,076 | 5,9482 | 5,9776 |
| 04.01.2022 | 5,9875 | 6,0956 | 5,9482 | 6,076 |
| 05.01.2022 | 6,0858 | 6,5184 | 6,0563 | 6,3021 |
| 06.01.2022 | 6,3119 | 6,3513 | 6,1546 | 6,2038 |
| 09.01.2022 | 6,2431 | 6,4004 | 6,2234 | 6,2333 |
| 10.01.2022 | 6,2529 | 6,3119 | 6,1153 | 6,1546 |
| 11.01.2022 | 6,1841 | 6,3316 | 6,1448 | 6,2529 |
| 12.01.2022 | 6,2529 | 6,6167 | 6,2431 | 6,5872 |
| 13.01.2022 | 6,6069 | 6,6954 | 6,5086 | 6,6364 |
| 16.01.2022 | 6,6757 | 6,9117 | 6,6757 | 6,7838 |
| 17.01.2022 | 6,7642 | 6,9117 | 6,4889 | 6,4889 |
| 18.01.2022 | 6,4692 | 6,8723 | 6,4397 | 6,8133 |
| 19.01.2022 | 6,9215 | 7,0296 | 6,715 | 6,8527 |
| 20.01.2022 | 6,8133 | 7,0198 | 6,7642 | 6,951 |
| 23.01.2022 | 7,0001 | 7,3737 | 6,9412 | 7,0296 |
| 24.01.2022 | 6,8723 | 6,9313 | 6,3316 | 6,3316 |
| 25.01.2022 | 6,3709 | 6,4889 | 6,2824 | 6,3414 |
| 26.01.2022 | 6,3021 | 6,4987 | 6,2431 | 6,4791 |
| 27.01.2022 | 6,4791 | 6,4889 | 6,4004 | 6,4299 |
| 30.01.2022 | 6,4889 | 6,5577 | 6,4397 | 6,4496 |
| 31.01.2022 | 6,4496 | 6,5282 | 6,4102 | 6,4299 |
| 01.02.2022 | 6,4496 | 6,4791 | 6,3906 | 6,4004 |
| 02.02.2022 | 6,4102 | 6,4299 | 6,1841 | 6,2431 |
| 03.02.2022 | 6,2529 | 6,2628 | 6,1546 | 6,1939 |
| 06.02.2022 | 6,1939 | 6,597 | 6,1841 | 6,4987 |
| 07.02.2022 | 6,4987 | 6,597 | 6,4397 | 6,4594 |
| 08.02.2022 | 6,4692 | 6,5282 | 6,4496 | 6,4496 |
| 09.02.2022 | 6,4594 | 6,4987 | 6,3414 | 6,4004 |
| 10.02.2022 | 6,3906 | 6,4594 | 6,3119 | 6,4299 |
| 13.02.2022 | 6,8133 | 7,069 | 6,7249 | 7,069 |
| 14.02.2022 | 7,3246 | 7,59 | 7,1869 | 7,2164 |
| 15.02.2022 | 7,2361 | 7,9341 | 7,0788 | 7,8063 |
| 16.02.2022 | 7,8653 | 8,1111 | 7,6687 | 7,7375 |
| 17.02.2022 | 7,8162 | 8,4946 | 7,8162 | 8,0325 |
| 20.02.2022 | 8,0915 | 8,3569 | 7,6982 | 7,9341 |
| 21.02.2022 | 7,8162 | 8,1013 | 7,7277 | 7,9243 |
| 22.02.2022 | 8,0226 | 8,0521 | 7,5704 | 7,59 |
| 23.02.2022 | 6,8527 | 7,0985 | 6,833 | 6,833 |
| 24.02.2022 | 6,892 | 7,5114 | 6,7249 | 7,5114 |
| 27.02.2022 | 7,4131 | 7,885 | 7,3344 | 7,767 |
| 28.02.2022 | 7,8653 | 7,9341 | 7,5016 | 7,5507 |
| 01.03.2022 | 7,5507 | 7,7768 | 7,2853 | 7,6687 |
| 02.03.2022 | 7,6884 | 7,6982 | 7,4622 | 7,4622 |
| 03.03.2022 | 7,4721 | 7,5704 | 7,2164 | 7,2164 |
| 06.03.2022 | 6,9805 | 7,0591 | 6,8428 | 6,8625 |
| 07.03.2022 | 6,8625 | 6,9412 | 6,7642 | 6,7642 |
| 08.03.2022 | 6,8133 | 6,9117 | 6,7838 | 6,8723 |
| 09.03.2022 | 6,9313 | 7,0001 | 6,8232 | 6,8723 |
| 10.03.2022 | 6,9215 | 6,9903 | 6,8723 | 6,9018 |
| 13.03.2022 | 6,9412 | 7,3443 | 6,9412 | 7,2459 |
| 14.03.2022 | 7,2361 | 7,3737 | 7,1181 | 7,2853 |
| 15.03.2022 | 7,2951 | 7,3246 | 7,2164 | 7,2754 |
| 16.03.2022 | 7,3737 | 7,4622 | 7,3246 | 7,3541 |
| 17.03.2022 | 7,3639 | 7,4524 | 7,3049 | 7,3934 |
| 20.03.2022 | 7,4721 | 7,767 | 7,4131 | 7,6884 |
| 21.03.2022 | 7,6884 | 7,6884 | 7,5409 | 7,59 |
| 22.03.2022 | 7,6392 | 7,6589 | 7,4426 | 7,5605 |
| 23.03.2022 | 7,649 | 7,7277 | 7,5507 | 7,5605 |
| 24.03.2022 | 7,59 | 7,6982 | 7,5704 | 7,6097 |
| 27.03.2022 | 7,708 | 7,708 | 7,6097 | 7,6097 |
| 28.03.2022 | 7,6392 | 7,8948 | 7,6294 | 7,767 |
| 29.03.2022 | 7,767 | 7,8063 | 7,5802 | 7,5802 |
| 30.03.2022 | 7,5802 | 7,649 | 7,5409 | 7,5802 |
| 31.03.2022 | 7,59 | 7,6687 | 7,59 | 7,6195 |
| 03.04.2022 | 7,649 | 7,9735 | 7,649 | 7,9047 |
| 04.04.2022 | 7,9931 | 8,0226 | 7,826 | 7,8653 |
| 05.04.2022 | 7,8948 | 8,3569 | 7,8358 | 8,2586 |
| 06.04.2022 | 8,2684 | 8,3766 | 8,1898 | 8,2488 |
| 07.04.2022 | 8,3569 | 8,642 | 8,2586 | 8,6224 |
| 10.04.2022 | 8,7207 | 8,8387 | 8,4847 | 8,76 |
| 11.04.2022 | 8,7895 | 9,4286 | 8,6027 | 9,1729 |
| 12.04.2022 | 9,1926 | 9,2909 | 8,7698 | 8,8878 |
| 13.04.2022 | 9,0255 | 9,1336 | 8,9271 | 9,055 |
| 14.04.2022 | 9,0648 | 9,3892 | 9,0648 | 9,3401 |
| 17.04.2022 | 9,3597 | 9,5564 | 9,1729 | 9,4581 |
| 18.04.2022 | 9,5564 | 9,6842 | 9,3204 | 9,5662 |
| 19.04.2022 | 9,5564 | 9,7333 | 9,4482 | 9,5957 |
| 20.04.2022 | 9,635 | 9,871 | 9,6154 | 9,8317 |
| 21.04.2022 | 9,753 | 10,0775 | 9,2909 | 9,4876 |
| 24.04.2022 | 9,4876 | 9,7235 | 9,3696 | 9,4384 |
| 25.04.2022 | 9,4876 | 9,5859 | 9,0156 | 9,2221 |
| 26.04.2022 | 9,2123 | 9,3597 | 9,0353 | 9,3401 |
| 27.04.2022 | 9,3794 | 9,4384 | 9,2418 | 9,3597 |
| 28.04.2022 | 9,4384 | 9,4581 | 9,1729 | 9,3204 |
| 04.05.2022 | 9,6154 | 9,7235 | 9,4384 | 9,5957 |
| 05.05.2022 | 9,5367 | 9,7432 | 9,4482 | 9,7038 |
| 08.05.2022 | 9,7038 | 9,7333 | 9,5367 | 9,5564 |
| 09.05.2022 | 9,6744 | 9,7923 | 9,4679 | 9,5564 |
| 10.05.2022 | 9,6055 | 9,6252 | 9,1139 | 9,1139 |
| 11.05.2022 | 9,0156 | 9,055 | 8,5732 | 8,6715 |
| 12.05.2022 | 8,701 | 8,9665 | 8,6617 | 8,7993 |
| 15.05.2022 | 8,8485 | 8,8977 | 8,6519 | 8,6519 |
| 16.05.2022 | 8,7895 | 8,7895 | 8,5535 | 8,5634 |
| 17.05.2022 | 8,583 | 8,7502 | 8,2488 | 8,2783 |
| 19.05.2022 | 8,2783 | 8,5339 | 8,121 | 8,2488 |
| 22.05.2022 | 8,3078 | 8,4061 | 8,1799 | 8,2586 |
| 23.05.2022 | 8,2488 | 8,2783 | 8,121 | 8,1504 |
| 24.05.2022 | 8,1799 | 8,3078 | 8,0816 | 8,2094 |
| 25.05.2022 | 8,2094 | 8,2783 | 8,1799 | 8,2291 |
| 26.05.2022 | 8,3078 | 8,9075 | 8,2783 | 8,6519 |
| 29.05.2022 | 8,76 | 8,8092 | 8,5732 | 8,701 |
| 30.05.2022 | 8,7305 | 8,9566 | 8,5929 | 8,9271 |
| 31.05.2022 | 9,0451 | 9,1533 | 8,878 | 8,996 |
| 01.06.2022 | 9,1041 | 9,1041 | 8,937 | 8,9566 |
| 02.06.2022 | 9,0255 | 9,0255 | 8,878 | 8,9075 |
| 05.06.2022 | 9,0058 | 9,0353 | 8,9173 | 8,9271 |
| 06.06.2022 | 8,9763 | 8,9861 | 8,642 | 8,7797 |
| 07.06.2022 | 8,7797 | 8,8288 | 8,3471 | 8,3766 |
| 08.06.2022 | 8,4061 | 8,5142 | 8,0915 | 8,4257 |
| 09.06.2022 | 8,4257 | 8,7207 | 8,3569 | 8,6125 |
| 12.06.2022 | 8,701 | 8,701 | 8,2783 | 8,2783 |
| 13.06.2022 | 8,3569 | 8,4159 | 8,1701 | 8,2881 |
| 14.06.2022 | 8,3569 | 8,5437 | 8,3274 | 8,3864 |
| 15.06.2022 | 8,4061 | 8,583 | 8,0325 | 8,4651 |
| 16.06.2022 | 8,4651 | 8,7993 | 8,4061 | 8,7305 |
| 19.06.2022 | 8,8682 | 8,996 | 8,642 | 8,642 |
| 20.06.2022 | 8,701 | 8,7797 | 8,6617 | 8,6912 |
| 21.06.2022 | 8,7109 | 8,7109 | 8,5142 | 8,583 |
| 22.06.2022 | 8,5929 | 9,3991 | 8,5535 | 9,2811 |
| 23.06.2022 | 9,2909 | 9,4482 | 8,996 | 9,055 |
| 26.06.2022 | 8,8387 | 9,2418 | 8,7502 | 9,1336 |
| 27.06.2022 | 9,2024 | 9,3302 | 8,878 | 8,937 |
| 28.06.2022 | 8,9665 | 9,1533 | 8,8288 | 8,8878 |
| 29.06.2022 | 8,9468 | 9,0255 | 8,5732 | 9,0255 |
| 30.06.2022 | 9,0255 | 9,576 | 8,9173 | 9,3597 |
| 03.07.2022 | 9,3696 | 9,635 | 9,2418 | 9,2418 |
| 04.07.2022 | 9,2614 | 9,3302 | 8,7109 | 8,7993 |
| 05.07.2022 | 8,8485 | 8,937 | 8,76 | 8,7993 |
| 06.07.2022 | 8,8878 | 9,0648 | 8,8387 | 8,996 |
| 07.07.2022 | 9,0353 | 9,1434 | 8,996 | 9,055 |
| 12.07.2022 | 9,055 | 9,4679 | 9,0451 | 9,4286 |
| 13.07.2022 | 9,4777 | 9,5859 | 9,3401 | 9,4482 |
| 17.07.2022 | 9,576 | 9,8907 | 9,4286 | 9,7923 |
| 18.07.2022 | 9,7825 | 9,9595 | 9,7333 | 9,7333 |
| 19.07.2022 | 9,7432 | 9,8218 | 9,5269 | 9,6154 |
| 20.07.2022 | 9,6154 | 9,7727 | 9,5465 | 9,6154 |
| 21.07.2022 | 9,6154 | 9,8907 | 9,6154 | 9,635 |
| 24.07.2022 | 9,6547 | 9,9103 | 9,6449 | 9,7825 |
| 25.07.2022 | 9,7825 | 10,2643 | 9,7038 | 10,2544 |
| 26.07.2022 | 10,2643 | 10,3626 | 9,9398 | 9,9988 |
| 27.07.2022 | 10,0775 | 10,1168 | 9,6154 | 9,635 |
| 28.07.2022 | 9,6842 | 9,8808 | 9,5367 | 9,8808 |
| 31.07.2022 | 9,8808 | 10,0283 | 9,812 | 9,8317 |
| 01.08.2022 | 9,8513 | 9,8907 | 9,6252 | 9,7038 |
| 02.08.2022 | 9,753 | 9,9201 | 9,7137 | 9,7137 |
| 03.08.2022 | 9,7923 | 10,0185 | 9,753 | 9,9595 |
| 04.08.2022 | 10,0283 | 10,1954 | 9,8907 | 10,1364 |
| 07.08.2022 | 10,1954 | 10,4904 | 10,1659 | 10,1954 |
| 08.08.2022 | 10,2544 | 10,5592 | 10,1954 | 10,5199 |
| 09.08.2022 | 10,5199 | 11,0606 | 10,3921 | 10,8148 |
| 10.08.2022 | 10,9918 | 11,0704 | 10,628 | 10,923 |
| 11.08.2022 | 11,0213 | 11,2278 | 10,9328 | 11,041 |
| 14.08.2022 | 11,1393 | 11,2081 | 10,9525 | 11,1098 |
| 15.08.2022 | 11,1983 | 11,6014 | 10,5199 | 10,8148 |
| 16.08.2022 | 10,8443 | 11,0508 | 10,6575 | 10,9426 |
| 17.08.2022 | 11,0115 | 11,041 | 10,4707 | 10,8935 |
| 18.08.2022 | 10,9426 | 10,9426 | 10,628 | 10,6477 |
| 21.08.2022 | 10,7657 | 11,5817 | 10,7165 | 11,4146 |
| 22.08.2022 | 11,4342 | 12,1126 | 11,4342 | 11,7685 |
| 23.08.2022 | 11,7587 | 12,5747 | 11,739 | 12,2502 |
| 24.08.2022 | 12,2994 | 12,496 | 12,034 | 12,2404 |
| 25.08.2022 | 12,3781 | 12,3781 | 12,0634 | 12,2208 |
| 28.08.2022 | 12,2699 | 13,0958 | 12,2699 | 12,85 |
| 30.08.2022 | 12,9286 | 13,4497 | 12,9286 | 13,0859 |
| 31.08.2022 | 13,3711 | 14,1183 | 13,3219 | 13,784 |
| 01.09.2022 | 13,8233 | 14,3444 | 13,4595 | 13,548 |
| 04.09.2022 | 13,725 | 14,1084 | 13,2531 | 13,3809 |
| 05.09.2022 | 13,4104 | 13,4792 | 12,7418 | 12,9975 |
| 06.09.2022 | 12,9975 | 13,3416 | 12,8401 | 12,8598 |
| 07.09.2022 | 12,9876 | 13,2924 | 12,8008 | 12,909 |
| 08.09.2022 | 12,9778 | 13,1744 | 12,8893 | 12,9778 |
| 11.09.2022 | 13,0269 | 13,2138 | 12,85 | 13,1056 |
| 12.09.2022 | 13,1941 | 13,2138 | 12,6927 | 12,7025 |
| 13.09.2022 | 12,6828 | 13,3022 | 12,5452 | 13,2924 |
| 14.09.2022 | 13,3219 | 13,7053 | 13,3121 | 13,4006 |
| 15.09.2022 | 13,4399 | 14,7377 | 13,43 | 14,3641 |
| 18.09.2022 | 14,5214 | 15,7798 | 14,5214 | 14,8065 |
| 19.09.2022 | 14,9933 | 15,5733 | 14,2559 | 14,5705 |
| 20.09.2022 | 14,7475 | 15,593 | 14,6295 | 14,9736 |
| 21.09.2022 | 14,9638 | 15,2194 | 14,6492 | 14,9933 |
| 22.09.2022 | 15,0916 | 15,4357 | 14,777 | 15,0424 |
| 25.09.2022 | 15,1506 | 16,3304 | 14,9441 | 15,9273 |
| 26.09.2022 | 16,0748 | 16,2419 | 15,2391 | 15,2882 |
| 27.09.2022 | 15,2391 | 15,4947 | 14,3542 | 14,3542 |
| 28.09.2022 | 14,423 | 14,8851 | 13,7053 | 13,8921 |
| 29.09.2022 | 14,0593 | 14,836 | 13,9216 | 14,4919 |
| 02.10.2022 | 14,541 | 14,9441 | 14,5214 | 14,7573 |
| 03.10.2022 | 14,8065 | 15,3865 | 14,6393 | 15,1604 |
| 04.10.2022 | 15,2096 | 15,9863 | 15,2096 | 15,416 |
| 05.10.2022 | 15,6323 | 15,7012 | 15,3669 | 15,4652 |
| 06.10.2022 | 15,6422 | 16,3894 | 15,6422 | 15,888 |
| 09.10.2022 | 15,9666 | 16,3206 | 15,9175 | 15,9371 |
| 10.10.2022 | 15,9371 | 16,4287 | 15,8486 | 15,9764 |
| 11.10.2022 | 15,9863 | 16,1043 | 15,5045 | 15,5537 |
| 12.10.2022 | 15,593 | 15,9764 | 15,3374 | 15,5832 |
| 13.10.2022 | 15,7405 | 15,8486 | 14,9638 | 15,6323 |
| 16.10.2022 | 15,7602 | 16,2812 | 15,7602 | 16,0944 |
| 17.10.2022 | 16,1239 | 16,7138 | 15,6323 | 15,7012 |
| 18.10.2022 | 15,7798 | 16,6745 | 15,7798 | 16,5172 |
| 19.10.2022 | 16,5565 | 17,3627 | 16,2026 | 17,1562 |
| 20.10.2022 | 17,2546 | 17,8936 | 17,2054 | 17,5987 |
| 23.10.2022 | 17,7756 | 17,8445 | 16,9105 | 16,94 |
| 24.10.2022 | 16,94 | 17,0088 | 16,3107 | 16,5172 |
| 25.10.2022 | 16,7138 | 16,7925 | 16,4385 | 16,6155 |
| 26.10.2022 | 16,7138 | 16,8613 | 16,4287 | 16,5172 |
| 27.10.2022 | 16,527 | 16,5565 | 16,3795 | 16,5172 |
| 30.10.2022 | 16,5762 | 16,6647 | 16,3304 | 16,4287 |
| 31.10.2022 | 16,5172 | 16,8318 | 16,3992 | 16,7925 |
| 01.11.2022 | 16,9203 | 17,6872 | 16,763 | 17,2841 |
| 02.11.2022 | 17,3234 | 18,4835 | 17,3234 | 18,4049 |
| 03.11.2022 | 18,4245 | 18,867 | 18,2082 | 18,6113 |
| 06.11.2022 | 18,1886 | 18,1886 | 16,7531 | 17,4217 |
| 07.11.2022 | 17,5004 | 17,579 | 16,9498 | 17,0678 |
| 08.11.2022 | 17,1366 | 17,2546 | 16,8121 | 16,8121 |
| 09.11.2022 | 16,9105 | 16,9793 | 16,7138 | 16,8121 |
| 10.11.2022 | 16,9694 | 17,402 | 16,8023 | 16,9105 |
| 13.11.2022 | 16,94 | 17,8543 | 16,9203 | 17,756 |
| 14.11.2022 | 17,9329 | 18,7785 | 17,402 | 18,2377 |
| 15.11.2022 | 18,2574 | 18,3852 | 17,4217 | 17,4217 |
| 16.11.2022 | 17,461 | 17,5004 | 16,6155 | 16,7925 |
| 17.11.2022 | 16,9203 | 17,5004 | 16,9203 | 17,1464 |
| 20.11.2022 | 18,1787 | 18,3066 | 17,7461 | 18,2377 |
| 21.11.2022 | 18,5032 | 20,0566 | 18,5032 | 20,0566 |
| 22.11.2022 | 21,0594 | 22,0622 | 20,1549 | 22,0622 |
| 23.11.2022 | 23,1044 | 24,2645 | 22,5342 | 24,2645 |
| 24.11.2022 | 25,464 | 25,6803 | 23,1044 | 23,773 |
| 27.11.2022 | 23,773 | 24,0286 | 21,8459 | 21,9246 |
| 28.11.2022 | 21,9246 | 21,9836 | 20,2925 | 21,5313 |
| 29.11.2022 | 21,6297 | 23,2617 | 21,6297 | 22,4948 |
| 30.11.2022 | 22,7111 | 22,9864 | 21,669 | 21,9246 |
| 01.12.2022 | 21,9639 | 22,5342 | 21,5903 | 22,1999 |
| 04.12.2022 | 22,1999 | 24,1466 | 21,6493 | 23,478 |
| 05.12.2022 | 23,5173 | 24,8544 | 22,5932 | 24,5792 |
| 06.12.2022 | 25,0707 | 25,1691 | 23,1437 | 23,4387 |
| 07.12.2022 | 23,6353 | 24,0876 | 22,5538 | 23,4583 |
| 08.12.2022 | 23,4387 | 24,3432 | 22,6128 | 24,2252 |
| 11.12.2022 | 24,4808 | 26,6438 | 24,4415 | 26,6438 |
| 12.12.2022 | 26,6635 | 28,2169 | 26,0146 | 26,4472 |
| 13.12.2022 | 26,4865 | 28,0202 | 25,9556 | 26,6831 |
| 14.12.2022 | 26,8601 | 27,8039 | 26,2112 | 26,4472 |
| 15.12.2022 | 26,5062 | 28,4135 | 26,2702 | 28,0596 |
| 18.12.2022 | 28,0596 | 29,3967 | 27,5483 | 28,2759 |
| 19.12.2022 | 28,2955 | 28,5118 | 27,3713 | 27,4697 |
| 20.12.2022 | 27,4697 | 28,0596 | 26,9977 | 27,155 |
| 21.12.2022 | 27,214 | 27,4303 | 26,5848 | 26,7225 |
| 22.12.2022 | 26,7814 | 27,2927 | 26,1522 | 27,0371 |
| 25.12.2022 | 27,2337 | 27,391 | 26,6045 | 26,6831 |
| 26.12.2022 | 26,6831 | 26,7225 | 25,4443 | 26,0539 |
| 27.12.2022 | 25,9949 | 26,1522 | 24,6971 | 25,9359 |
| 28.12.2022 | 26,5455 | 27,273 | 26,2505 | 26,7028 |
| 29.12.2022 | 26,7814 | 27,1157 | 25,9359 | 26,0146 |