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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 17,56
KAPANIŞ 17,4704
En Düşük
DÜŞÜK 11,0213
En Yüksek
YÜKSEK 27,0764
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 26,5258 | 27,0764 | 25,9359 | 26,7814 |
| 02.01.2023 | 26,8208 | 26,9387 | 25,6016 | 25,7 |
| 03.01.2023 | 25,7393 | 26,0736 | 24,4022 | 24,4612 |
| 04.01.2023 | 24,4612 | 24,7168 | 22,3179 | 22,3179 |
| 05.01.2023 | 22,3769 | 24,5398 | 21,4134 | 24,5398 |
| 08.01.2023 | 24,7561 | 25,4443 | 24,1466 | 24,2055 |
| 09.01.2023 | 24,3039 | 24,5792 | 23,1044 | 23,9893 |
| 10.01.2023 | 23,9893 | 24,2645 | 22,0622 | 22,1016 |
| 11.01.2023 | 23,1044 | 23,3797 | 21,0201 | 22,0819 |
| 12.01.2023 | 22,0229 | 23,1831 | 21,3347 | 22,3965 |
| 15.01.2023 | 21,8263 | 22,8095 | 21,6297 | 22,7111 |
| 16.01.2023 | 22,6718 | 23,0847 | 22,1212 | 22,4162 |
| 17.01.2023 | 22,5932 | 22,9471 | 22,2982 | 22,5145 |
| 18.01.2023 | 22,5145 | 22,7701 | 22,1606 | 22,2589 |
| 19.01.2023 | 22,3965 | 22,3965 | 21,8066 | 21,9049 |
| 22.01.2023 | 22,0426 | 22,2982 | 20,9021 | 20,9021 |
| 23.01.2023 | 20,9021 | 20,9021 | 19,6043 | 19,8206 |
| 24.01.2023 | 20,1942 | 20,2925 | 18,4835 | 19,0734 |
| 25.01.2023 | 19,0734 | 19,5355 | 18,7785 | 19,1324 |
| 26.01.2023 | 19,3782 | 19,6633 | 18,4147 | 18,7981 |
| 29.01.2023 | 18,7981 | 19,0833 | 18,572 | 18,6998 |
| 30.01.2023 | 18,6212 | 18,6703 | 17,7855 | 17,7855 |
| 31.01.2023 | 17,9231 | 18,0903 | 17,0973 | 17,1562 |
| 01.02.2023 | 17,2054 | 17,3529 | 15,7307 | 16,9006 |
| 02.02.2023 | 17,0186 | 18,1394 | 16,763 | 17,9919 |
| 05.02.2023 | 17,7265 | 17,9035 | 16,9203 | 17,756 |
| 06.02.2023 | 17,5692 | 17,5987 | 15,9863 | 15,9863 |
| 14.02.2023 | 17,579 | 17,579 | 16,9105 | 17,579 |
| 15.02.2023 | 18,2869 | 18,8473 | 16,9006 | 17,5004 |
| 16.02.2023 | 17,5004 | 18,1984 | 16,7728 | 17,9428 |
| 19.02.2023 | 17,9723 | 17,9821 | 16,8515 | 17,1071 |
| 20.02.2023 | 17,0973 | 17,1071 | 16,5074 | 16,5172 |
| 21.02.2023 | 16,5074 | 16,7138 | 16,0158 | 16,1043 |
| 22.02.2023 | 16,1141 | 17,0973 | 16,0453 | 16,9301 |
| 23.02.2023 | 17,0186 | 17,1071 | 16,409 | 16,5958 |
| 26.02.2023 | 16,6155 | 16,704 | 16,2026 | 16,3107 |
| 27.02.2023 | 16,3206 | 16,9891 | 16,2616 | 16,3697 |
| 28.02.2023 | 16,4189 | 16,8318 | 16,3992 | 16,6942 |
| 01.03.2023 | 16,7728 | 17,2742 | 16,6253 | 16,7531 |
| 02.03.2023 | 17,0088 | 17,1956 | 16,1043 | 16,3795 |
| 05.03.2023 | 16,468 | 16,8711 | 16,468 | 16,5958 |
| 06.03.2023 | 16,7138 | 17,4709 | 16,6647 | 17,3332 |
| 07.03.2023 | 17,3332 | 17,9919 | 16,5762 | 16,6352 |
| 08.03.2023 | 16,7531 | 16,9105 | 16,6548 | 16,8121 |
| 09.03.2023 | 16,7728 | 16,9793 | 16,5663 | 16,7237 |
| 12.03.2023 | 16,7433 | 16,8711 | 16,3009 | 16,3206 |
| 13.03.2023 | 16,3599 | 16,7138 | 16,0354 | 16,1731 |
| 14.03.2023 | 16,1632 | 16,2812 | 15,3767 | 15,6127 |
| 15.03.2023 | 15,6717 | 16,0551 | 15,5733 | 15,8683 |
| 16.03.2023 | 16,1239 | 16,2321 | 15,6028 | 15,6422 |
| 19.03.2023 | 15,6323 | 15,7012 | 14,4427 | 14,4722 |
| 20.03.2023 | 14,5509 | 14,718 | 14,1576 | 14,5902 |
| 21.03.2023 | 14,5804 | 14,836 | 14,423 | 14,5902 |
| 22.03.2023 | 14,6 | 14,718 | 14,482 | 14,5705 |
| 23.03.2023 | 14,5705 | 15,1211 | 14,5705 | 14,7082 |
| 26.03.2023 | 14,777 | 16,1731 | 14,7573 | 16,0453 |
| 27.03.2023 | 16,2124 | 17,0973 | 15,5439 | 15,888 |
| 28.03.2023 | 15,7307 | 15,7307 | 14,6492 | 14,8458 |
| 29.03.2023 | 14,895 | 15,2292 | 14,3837 | 14,4034 |
| 30.03.2023 | 14,4034 | 14,5902 | 13,8331 | 13,8626 |
| 02.04.2023 | 13,8725 | 14,0003 | 13,3711 | 13,8135 |
| 03.04.2023 | 13,8135 | 14,1871 | 13,7447 | 14,1183 |
| 04.04.2023 | 14,2067 | 14,5312 | 14,1674 | 14,2067 |
| 05.04.2023 | 14,2264 | 14,7475 | 14,2067 | 14,4329 |
| 06.04.2023 | 14,4427 | 15,1408 | 14,2854 | 15,0326 |
| 09.04.2023 | 15,0916 | 15,3865 | 14,895 | 15,1309 |
| 10.04.2023 | 15,1899 | 15,5635 | 15,1014 | 15,3079 |
| 11.04.2023 | 15,3669 | 15,3865 | 15,1801 | 15,1899 |
| 12.04.2023 | 15,2391 | 15,2686 | 14,7868 | 14,8556 |
| 13.04.2023 | 14,895 | 14,9736 | 14,7082 | 14,7868 |
| 16.04.2023 | 14,836 | 14,8851 | 14,2559 | 14,2559 |
| 17.04.2023 | 14,2756 | 14,4919 | 14,2657 | 14,3542 |
| 18.04.2023 | 14,4132 | 14,4329 | 14,2067 | 14,3051 |
| 19.04.2023 | 14,3051 | 14,3542 | 14,1379 | 14,1576 |
| 23.04.2023 | 14,2559 | 14,4624 | 14,1674 | 14,2952 |
| 24.04.2023 | 14,3149 | 14,3936 | 13,8135 | 13,8528 |
| 25.04.2023 | 13,8626 | 13,8725 | 13,1449 | 13,1449 |
| 26.04.2023 | 13,1646 | 13,2826 | 12,909 | 13,0171 |
| 27.04.2023 | 13,0466 | 14,0593 | 12,7025 | 12,8696 |
| 01.05.2023 | 12,968 | 12,9778 | 12,2109 | 12,2109 |
| 02.05.2023 | 12,2306 | 12,3289 | 11,4047 | 12,0536 |
| 03.05.2023 | 12,0536 | 12,3584 | 11,9946 | 12,1421 |
| 04.05.2023 | 12,1323 | 12,1618 | 11,8177 | 11,8766 |
| 07.05.2023 | 11,9061 | 12,1421 | 11,7488 | 12,1126 |
| 08.05.2023 | 11,68 | 11,7488 | 11,1491 | 11,1786 |
| 09.05.2023 | 11,2573 | 11,4047 | 11,0213 | 11,1786 |
| 10.05.2023 | 11,3064 | 12,2011 | 11,1589 | 11,7882 |
| 11.05.2023 | 11,916 | 11,916 | 11,4146 | 11,5325 |
| 14.05.2023 | 11,0311 | 11,739 | 11,0311 | 11,0999 |
| 15.05.2023 | 11,1294 | 11,4342 | 11,1098 | 11,4342 |
| 16.05.2023 | 11,5227 | 11,975 | 11,503 | 11,8472 |
| 17.05.2023 | 11,8373 | 12,0634 | 11,5227 | 11,5424 |
| 21.05.2023 | 11,8668 | 11,9061 | 11,3261 | 11,503 |
| 22.05.2023 | 11,503 | 12,0733 | 11,4735 | 12,0143 |
| 23.05.2023 | 12,0929 | 12,5157 | 11,7193 | 11,7193 |
| 24.05.2023 | 11,7685 | 12,3682 | 11,7685 | 12,0241 |
| 25.05.2023 | 12,034 | 12,3289 | 11,9651 | 12,1519 |
| 28.05.2023 | 12,2109 | 12,8795 | 12,2109 | 12,7615 |
| 29.05.2023 | 12,8401 | 13,2138 | 12,7713 | 13,1744 |
| 30.05.2023 | 13,2727 | 13,3514 | 12,968 | 13,2432 |
| 31.05.2023 | 13,2826 | 13,7053 | 13,1843 | 13,5087 |
| 01.06.2023 | 13,5972 | 13,8233 | 13,43 | 13,5677 |
| 04.06.2023 | 13,7643 | 13,9806 | 13,6168 | 13,961 |
| 05.06.2023 | 13,9806 | 13,9806 | 13,5972 | 13,6857 |
| 06.06.2023 | 13,6857 | 14,0593 | 13,6758 | 13,9315 |
| 07.06.2023 | 13,9413 | 14,0298 | 13,7348 | 13,784 |
| 08.06.2023 | 13,8823 | 13,9511 | 13,7545 | 13,8626 |
| 11.06.2023 | 13,9905 | 15,1014 | 13,9118 | 14,8753 |
| 12.06.2023 | 14,9638 | 14,9638 | 13,9806 | 14,0101 |
| 13.06.2023 | 14,0494 | 14,2166 | 13,5284 | 13,6168 |
| 14.06.2023 | 13,6365 | 13,8626 | 13,5579 | 13,725 |
| 15.06.2023 | 13,7742 | 14,0101 | 13,5579 | 13,6168 |
| 18.06.2023 | 13,6463 | 13,666 | 12,968 | 13,0958 |
| 19.06.2023 | 13,0761 | 13,1744 | 12,8696 | 13,0368 |
| 20.06.2023 | 13,0564 | 13,1548 | 12,8401 | 12,8696 |
| 21.06.2023 | 12,8696 | 13,3219 | 12,7418 | 13,2334 |
| 22.06.2023 | 13,2334 | 13,9216 | 13,2334 | 13,7938 |
| 25.06.2023 | 13,8626 | 14,3346 | 13,8626 | 14,2559 |
| 26.06.2023 | 14,2559 | 14,718 | 14,1773 | 14,6688 |
| 02.07.2023 | 14,7082 | 15,6127 | 14,7082 | 15,4259 |
| 03.07.2023 | 15,4947 | 15,5537 | 14,9441 | 15,1899 |
| 04.07.2023 | 15,534 | 16,1239 | 15,1408 | 15,9175 |
| 05.07.2023 | 15,9568 | 16,2812 | 15,7798 | 15,8683 |
| 06.07.2023 | 15,8781 | 16,2812 | 15,829 | 16,0649 |
| 09.07.2023 | 16,2026 | 17,1464 | 16,1731 | 16,9891 |
| 10.07.2023 | 17,0874 | 17,3824 | 16,409 | 16,7237 |
| 11.07.2023 | 16,7531 | 16,8121 | 16,3206 | 16,3206 |
| 12.07.2023 | 16,3206 | 16,6942 | 16,0059 | 16,0256 |
| 13.07.2023 | 16,0551 | 16,1338 | 15,8781 | 15,9764 |
| 16.07.2023 | 16,0256 | 16,5762 | 16,0256 | 16,2812 |
| 17.07.2023 | 16,2911 | 16,4779 | 15,4849 | 15,4849 |
| 18.07.2023 | 15,4849 | 15,9764 | 15,4062 | 15,947 |
| 19.07.2023 | 16,1043 | 16,5074 | 15,7208 | 16,2616 |
| 20.07.2023 | 16,3009 | 17,3332 | 16,1534 | 17,0776 |
| 23.07.2023 | 17,461 | 18,7785 | 17,4512 | 18,7785 |
| 24.07.2023 | 18,9259 | 19,0734 | 17,2939 | 17,3824 |
| 25.07.2023 | 17,697 | 17,9624 | 17,0874 | 17,7363 |
| 26.07.2023 | 17,9919 | 18,1886 | 17,5004 | 17,5888 |
| 27.07.2023 | 17,6773 | 17,9919 | 17,5004 | 17,697 |
| 30.07.2023 | 18,0903 | 19,4667 | 18,0018 | 19,4667 |
| 31.07.2023 | 19,4962 | 20,5678 | 18,6015 | 18,9653 |
| 01.08.2023 | 18,9849 | 19,3094 | 18,631 | 18,808 |
| 02.08.2023 | 18,808 | 18,9751 | 18,2377 | 18,2377 |
| 03.08.2023 | 18,2869 | 19,0341 | 18,0608 | 18,5818 |
| 06.08.2023 | 19,0734 | 19,0734 | 18,3852 | 18,5917 |
| 07.08.2023 | 18,6212 | 18,7785 | 18,2476 | 18,395 |
| 08.08.2023 | 18,4049 | 18,867 | 18,2967 | 18,867 |
| 09.08.2023 | 18,9259 | 19,0538 | 17,5987 | 17,7363 |
| 10.08.2023 | 17,7363 | 18,3066 | 17,5593 | 18,1886 |
| 13.08.2023 | 18,3852 | 19,2012 | 18,3066 | 19,0734 |
| 14.08.2023 | 19,1717 | 20,3515 | 18,69 | 19,1717 |
| 15.08.2023 | 17,4217 | 18,0706 | 17,4119 | 17,638 |
| 16.08.2023 | 17,6577 | 17,9919 | 17,0088 | 17,5004 |
| 17.08.2023 | 17,5004 | 17,638 | 16,6057 | 16,6548 |
| 20.08.2023 | 16,6548 | 17,1169 | 16,3304 | 16,8908 |
| 21.08.2023 | 16,9006 | 17,2841 | 16,6942 | 16,8613 |
| 22.08.2023 | 16,8908 | 17,5397 | 16,6942 | 17,0579 |
| 23.08.2023 | 17,1268 | 18,572 | 16,5565 | 18,0706 |
| 24.08.2023 | 18,0903 | 19,1521 | 17,5004 | 18,9751 |
| 27.08.2023 | 19,2111 | 19,7223 | 18,5818 | 18,6703 |
| 28.08.2023 | 18,7195 | 18,8276 | 18,0903 | 18,0903 |
| 30.08.2023 | 18,1886 | 18,8276 | 18,0804 | 18,1394 |
| 31.08.2023 | 18,1394 | 18,9849 | 18,0706 | 18,7293 |
| 03.09.2023 | 19,0734 | 20,4105 | 18,8473 | 19,8796 |
| 04.09.2023 | 19,8796 | 19,9386 | 19,0046 | 19,2799 |
| 05.09.2023 | 19,4667 | 19,9583 | 18,9554 | 19,0243 |
| 06.09.2023 | 19,0734 | 19,2995 | 18,9161 | 19,1127 |
| 07.09.2023 | 19,1127 | 19,5257 | 18,7096 | 18,7883 |
| 10.09.2023 | 19,0734 | 19,1226 | 18,1001 | 18,1001 |
| 11.09.2023 | 18,4049 | 18,6212 | 17,8838 | 18,1394 |
| 12.09.2023 | 18,1886 | 19,3487 | 18,1886 | 18,6802 |
| 13.09.2023 | 18,6998 | 18,7785 | 17,7658 | 18,5622 |
| 14.09.2023 | 18,7391 | 19,0243 | 18,1099 | 18,5818 |
| 17.09.2023 | 18,9161 | 19,1226 | 17,7265 | 17,7953 |
| 18.09.2023 | 17,8248 | 18,5622 | 17,6085 | 18,3066 |
| 19.09.2023 | 18,336 | 19,2701 | 18,2771 | 18,631 |
| 20.09.2023 | 18,631 | 19,2406 | 18,0706 | 19,1029 |
| 21.09.2023 | 19,0046 | 19,4569 | 18,6998 | 18,9849 |
| 24.09.2023 | 19,3979 | 19,8993 | 19,1422 | 19,3389 |
| 25.09.2023 | 19,5847 | 20,2729 | 18,9456 | 19,86 |
| 26.09.2023 | 19,9779 | 21,3347 | 19,8796 | 20,0173 |
| 27.09.2023 | 20,2729 | 21,3937 | 20,0566 | 21,0004 |
| 28.09.2023 | 21,0398 | 22,1016 | 20,4499 | 21,6297 |
| 01.10.2023 | 21,9049 | 22,1409 | 21,256 | 21,4723 |
| 02.10.2023 | 21,5903 | 22,1016 | 21,2954 | 21,7083 |
| 03.10.2023 | 21,7476 | 22,2589 | 21,0398 | 21,0398 |
| 04.10.2023 | 21,1774 | 23,1437 | 20,7645 | 23,1437 |
| 05.10.2023 | 22,8095 | 23,9696 | 22,3572 | 22,7505 |
| 08.10.2023 | 22,0229 | 23,9106 | 21,8656 | 22,6718 |
| 09.10.2023 | 23,2027 | 24,4415 | 22,9471 | 23,7926 |
| 10.10.2023 | 23,8909 | 24,8741 | 23,1241 | 24,6185 |
| 11.10.2023 | 24,7954 | 26,1129 | 23,5567 | 23,8909 |
| 12.10.2023 | 23,9893 | 24,6185 | 23,1831 | 23,301 |
| 15.10.2023 | 23,5173 | 23,8713 | 22,0819 | 22,0819 |
| 16.10.2023 | 22,1802 | 22,8488 | 21,8263 | 22,7111 |
| 17.10.2023 | 22,1802 | 22,4752 | 21,1184 | 21,1774 |
| 18.10.2023 | 21,2364 | 22,2589 | 20,8038 | 20,8628 |
| 19.10.2023 | 20,5285 | 20,5285 | 18,7785 | 19,3684 |
| 22.10.2023 | 19,5158 | 20,4105 | 19,447 | 20,2336 |
| 23.10.2023 | 20,4302 | 21,5313 | 20,0566 | 21,1381 |
| 24.10.2023 | 21,256 | 21,669 | 19,3979 | 19,4569 |
| 25.10.2023 | 19,4569 | 20,6662 | 19,0243 | 20,2925 |
| 26.10.2023 | 20,3712 | 20,4302 | 19,683 | 20,0959 |
| 29.10.2023 | 20,0959 | 20,7645 | 19,5355 | 20,2729 |
| 30.10.2023 | 20,4499 | 20,6072 | 19,4175 | 19,4175 |
| 31.10.2023 | 19,506 | 19,7616 | 18,3066 | 18,867 |
| 01.11.2023 | 19,0931 | 19,3094 | 18,8375 | 19,2602 |
| 02.11.2023 | 19,3192 | 20,1549 | 19,1521 | 19,86 |
| 05.11.2023 | 20,2532 | 20,4302 | 19,6043 | 19,9779 |
| 06.11.2023 | 20,1549 | 21,0594 | 19,7813 | 21,0594 |
| 07.11.2023 | 19,7616 | 20,4499 | 19,565 | 19,8403 |
| 08.11.2023 | 19,7813 | 19,9386 | 19,388 | 19,4864 |
| 09.11.2023 | 19,5158 | 19,7026 | 18,867 | 18,8866 |
| 12.11.2023 | 18,8866 | 19,2799 | 18,5327 | 18,5327 |
| 13.11.2023 | 18,6507 | 18,9456 | 18,454 | 18,7883 |
| 14.11.2023 | 18,8375 | 19,3192 | 18,7981 | 19,0931 |
| 15.11.2023 | 19,1029 | 19,5257 | 18,9456 | 19,1717 |
| 16.11.2023 | 19,1816 | 19,447 | 19,0243 | 19,4372 |
| 19.11.2023 | 19,4372 | 20,3122 | 19,4372 | 20,2336 |
| 20.11.2023 | 20,2139 | 20,2532 | 19,8993 | 20,0566 |
| 21.11.2023 | 20,0959 | 20,1746 | 19,5158 | 19,6535 |
| 22.11.2023 | 19,742 | 19,7616 | 19,3585 | 19,3585 |
| 23.11.2023 | 19,3389 | 19,6633 | 19,0046 | 19,5453 |
| 26.11.2023 | 19,801 | 20,1156 | 19,5847 | 19,8993 |
| 27.11.2023 | 19,9583 | 20,0763 | 19,6043 | 19,8403 |
| 28.11.2023 | 20,0369 | 21,0987 | 19,86 | 20,9021 |
| 29.11.2023 | 20,7055 | 21,8263 | 20,4499 | 21,5313 |
| 30.11.2023 | 21,5903 | 21,8459 | 20,9218 | 21,0987 |
| 03.12.2023 | 21,0987 | 21,1184 | 20,3122 | 20,3122 |
| 04.12.2023 | 20,3122 | 21,315 | 20,1746 | 20,8038 |
| 05.12.2023 | 20,7645 | 21,256 | 19,1619 | 19,2209 |
| 06.12.2023 | 19,2701 | 20,2139 | 18,9948 | 20,0566 |
| 07.12.2023 | 20,1352 | 20,6662 | 19,9779 | 20,2139 |
| 10.12.2023 | 20,2532 | 20,3515 | 19,329 | 19,6633 |
| 11.12.2023 | 19,6633 | 20,1156 | 19,4962 | 19,9583 |
| 12.12.2023 | 19,683 | 19,9189 | 18,6605 | 18,6605 |
| 13.12.2023 | 18,7195 | 19,2701 | 18,454 | 18,9653 |
| 14.12.2023 | 18,9653 | 19,2799 | 18,6113 | 19,2209 |
| 17.12.2023 | 18,9751 | 19,0931 | 18,1198 | 18,1296 |
| 18.12.2023 | 18,1296 | 18,6113 | 17,8051 | 18,6113 |
| 19.12.2023 | 18,5523 | 18,7588 | 17,874 | 17,874 |
| 20.12.2023 | 17,8641 | 18,1492 | 17,4315 | 17,9821 |
| 21.12.2023 | 17,9821 | 18,1886 | 16,8613 | 16,8613 |
| 24.12.2023 | 16,8613 | 16,9596 | 16,1043 | 16,1927 |
| 25.12.2023 | 16,2026 | 16,4779 | 15,711 | 15,7798 |
| 26.12.2023 | 15,7798 | 16,1239 | 15,4849 | 15,9764 |
| 27.12.2023 | 15,9568 | 16,6155 | 15,9371 | 16,4975 |
| 28.12.2023 | 16,5074 | 17,4414 | 16,3107 | 17,2054 |