AYEN
AYEN ENERJİ A.Ş. (AYEN)
24.880
₺
-0.840 (%-3.27)
AYEN: AYEN ENERJİ A.Ş. Arşiv
AYEN ENERJİ A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 25,487
KAPANIŞ 25,4279
En Düşük
DÜŞÜK 20,9179
En Yüksek
YÜKSEK 31,6615
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 28,4321 | 29,3551 | 28,1552 | 29,1521 |
| 02.01.2025 | 29,0782 | 30,7769 | 29,0782 | 30,5737 |
| 05.01.2025 | 30,6475 | 31,0907 | 30,4445 | 30,7769 |
| 06.01.2025 | 30,8875 | 31,0354 | 30,1674 | 30,2599 |
| 07.01.2025 | 30,2599 | 30,5922 | 30,0013 | 30,0198 |
| 08.01.2025 | 30,186 | 30,5369 | 30,0013 | 30,3152 |
| 09.01.2025 | 30,4076 | 30,5737 | 28,9121 | 29,1337 |
| 12.01.2025 | 29,1705 | 29,2259 | 28,3582 | 28,506 |
| 13.01.2025 | 28,5243 | 29,0782 | 27,749 | 27,9704 |
| 14.01.2025 | 27,9704 | 28,3767 | 27,509 | 27,8043 |
| 15.01.2025 | 27,9151 | 28,709 | 27,749 | 28,0998 |
| 16.01.2025 | 28,2105 | 28,2105 | 27,6935 | 28,0443 |
| 19.01.2025 | 28,1552 | 29,3366 | 28,1552 | 28,4874 |
| 20.01.2025 | 28,0998 | 28,3952 | 28,0075 | 28,0628 |
| 21.01.2025 | 28,0628 | 28,192 | 27,749 | 28,0628 |
| 22.01.2025 | 28,229 | 28,4506 | 28,026 | 28,0998 |
| 23.01.2025 | 28,1552 | 28,3213 | 27,7121 | 28,1181 |
| 26.01.2025 | 27,9151 | 27,9151 | 26,9366 | 27,0844 |
| 27.01.2025 | 27,0844 | 27,7675 | 26,7704 | 26,8813 |
| 28.01.2025 | 26,8997 | 27,0659 | 26,3642 | 26,5859 |
| 29.01.2025 | 26,6043 | 26,8813 | 26,4198 | 26,6227 |
| 30.01.2025 | 26,7704 | 26,8813 | 25,4596 | 26,5859 |
| 02.02.2025 | 26,5859 | 26,6043 | 25,5334 | 25,8104 |
| 03.02.2025 | 25,9213 | 26,3089 | 25,7181 | 26,0134 |
| 04.02.2025 | 26,0319 | 26,2165 | 25,2012 | 25,755 |
| 05.02.2025 | 25,755 | 26,2351 | 25,755 | 26,0319 |
| 06.02.2025 | 26,0319 | 26,4934 | 25,8474 | 26,2719 |
| 09.02.2025 | 26,2905 | 26,6782 | 26,0319 | 26,3458 |
| 10.02.2025 | 26,3458 | 26,4013 | 25,8474 | 25,9765 |
| 11.02.2025 | 25,995 | 26,0874 | 25,072 | 25,4596 |
| 12.02.2025 | 25,6073 | 25,9396 | 25,3674 | 25,8474 |
| 13.02.2025 | 25,9027 | 26,3089 | 25,7735 | 25,8658 |
| 16.02.2025 | 25,8843 | 26,4013 | 24,6102 | 25,9581 |
| 17.02.2025 | 25,9581 | 25,9581 | 25,4411 | 25,5888 |
| 18.02.2025 | 25,5888 | 25,9213 | 24,9611 | 25,3489 |
| 19.02.2025 | 25,3489 | 25,5705 | 25,1642 | 25,478 |
| 20.02.2025 | 25,478 | 25,6627 | 24,2596 | 24,6658 |
| 23.02.2025 | 24,5366 | 25,1827 | 24,5366 | 25,0167 |
| 24.02.2025 | 25,0904 | 25,1642 | 24,4626 | 24,4626 |
| 25.02.2025 | 24,4072 | 24,7396 | 24,3335 | 24,4626 |
| 26.02.2025 | 24,2043 | 24,795 | 24,2043 | 24,7396 |
| 27.02.2025 | 24,4811 | 24,9611 | 24,4441 | 24,5919 |
| 02.03.2025 | 24,9057 | 25,1087 | 24,4997 | 24,7027 |
| 03.03.2025 | 24,7211 | 24,8873 | 24,2043 | 24,3704 |
| 04.03.2025 | 24,4256 | 25,1087 | 24,4256 | 25,0167 |
| 05.03.2025 | 25,0351 | 25,5888 | 25,0351 | 25,5521 |
| 06.03.2025 | 25,5521 | 26,1611 | 25,312 | 25,8843 |
| 09.03.2025 | 25,8843 | 26,2719 | 25,8474 | 26,0134 |
| 10.03.2025 | 25,995 | 25,995 | 25,3858 | 25,755 |
| 11.03.2025 | 24,9241 | 25,3674 | 24,832 | 25,1642 |
| 12.03.2025 | 25,3858 | 25,8658 | 25,1827 | 25,7365 |
| 13.03.2025 | 25,9396 | 26,2165 | 25,8104 | 26,1797 |
| 16.03.2025 | 26,2165 | 26,4566 | 25,9396 | 26,1797 |
| 17.03.2025 | 26,1059 | 26,2719 | 25,4411 | 25,6812 |
| 18.03.2025 | 24,8135 | 24,9057 | 23,2626 | 23,4103 |
| 19.03.2025 | 22,7271 | 24,1672 | 22,7271 | 23,5764 |
| 20.03.2025 | 23,8904 | 24,1302 | 21,7856 | 21,8778 |
| 23.03.2025 | 21,8778 | 22,7641 | 20,9179 | 22,7641 |
| 24.03.2025 | 22,801 | 23,3365 | 22,6349 | 23,1703 |
| 25.03.2025 | 23,0595 | 23,1333 | 22,6165 | 22,8932 |
| 26.03.2025 | 22,8932 | 23,3365 | 22,8932 | 23,0411 |
| 27.03.2025 | 23,0411 | 24,2228 | 22,5056 | 24,2228 |
| 01.04.2025 | 24,3704 | 24,7765 | 23,9826 | 24,0565 |
| 02.04.2025 | 24,0934 | 24,3149 | 23,798 | 23,8349 |
| 03.04.2025 | 23,9272 | 24,0382 | 23,3179 | 23,5026 |
| 06.04.2025 | 23,3365 | 24,1487 | 22,561 | 24,1487 |
| 07.04.2025 | 24,1857 | 24,3889 | 23,8534 | 24,1118 |
| 08.04.2025 | 24,0934 | 24,0934 | 22,9858 | 23,7243 |
| 09.04.2025 | 24,0197 | 25,1827 | 24,0197 | 24,1857 |
| 10.04.2025 | 24,1857 | 24,4626 | 23,8719 | 24,075 |
| 13.04.2025 | 24,2965 | 24,6102 | 24,278 | 24,3149 |
| 14.04.2025 | 24,3519 | 24,7765 | 24,3519 | 24,5182 |
| 15.04.2025 | 24,4626 | 24,6102 | 24,0565 | 24,2596 |
| 16.04.2025 | 24,2596 | 24,5366 | 23,7243 | 24,2228 |
| 17.04.2025 | 24,2228 | 24,3704 | 23,3918 | 23,8164 |
| 20.04.2025 | 23,993 | 23,993 | 23,2658 | 23,4337 |
| 21.04.2025 | 23,3218 | 23,5082 | 22,9303 | 23,0235 |
| 23.04.2025 | 23,0235 | 23,6199 | 22,9303 | 23,3777 |
| 24.04.2025 | 23,3777 | 23,6199 | 23,3218 | 23,4149 |
| 27.04.2025 | 23,4149 | 23,6387 | 23,3033 | 23,4337 |
| 28.04.2025 | 23,4337 | 24,0861 | 23,0235 | 23,6014 |
| 29.04.2025 | 23,7505 | 24,2725 | 23,3964 | 24,1421 |
| 01.05.2025 | 24,0489 | 24,6082 | 24,0302 | 24,1421 |
| 04.05.2025 | 24,2539 | 24,4776 | 23,8064 | 23,9369 |
| 05.05.2025 | 23,9369 | 24,2165 | 23,6948 | 23,8064 |
| 06.05.2025 | 23,7692 | 23,8064 | 23,1354 | 23,2285 |
| 07.05.2025 | 23,2285 | 23,7692 | 23,1727 | 23,471 |
| 08.05.2025 | 23,5269 | 24,0489 | 23,3033 | 23,8625 |
| 11.05.2025 | 23,9557 | 24,403 | 23,8625 | 24,1979 |
| 12.05.2025 | 24,1979 | 24,4405 | 24,0489 | 24,0675 |
| 13.05.2025 | 23,993 | 24,4218 | 23,9557 | 24,0861 |
| 14.05.2025 | 24,0861 | 24,3099 | 23,5082 | 23,5082 |
| 15.05.2025 | 23,5269 | 24,0302 | 22,3524 | 24,0302 |
| 19.05.2025 | 24,0302 | 24,3471 | 23,676 | 23,8625 |
| 20.05.2025 | 23,777 | 24,2477 | 23,5321 | 23,5321 |
| 21.05.2025 | 23,5321 | 24,1724 | 23,4006 | 23,8146 |
| 22.05.2025 | 23,8146 | 24,0405 | 23,5511 | 23,5888 |
| 25.05.2025 | 23,3817 | 23,8146 | 23,3817 | 23,4758 |
| 26.05.2025 | 23,4758 | 23,6077 | 22,9298 | 22,9675 |
| 27.05.2025 | 22,6851 | 22,9487 | 22,4969 | 22,4969 |
| 28.05.2025 | 22,4969 | 22,8546 | 22,4027 | 22,5345 |
| 29.05.2025 | 22,5345 | 22,704 | 22,2333 | 22,3274 |
| 01.06.2025 | 22,3274 | 22,591 | 21,8003 | 22,4027 |
| 02.06.2025 | 22,4216 | 23,4381 | 22,4216 | 23,2499 |
| 03.06.2025 | 23,1557 | 23,5321 | 23,1557 | 23,2499 |
| 04.06.2025 | 23,1746 | 23,3252 | 22,8169 | 23,3063 |
| 09.06.2025 | 23,3817 | 23,6265 | 23,3252 | 23,4947 |
| 10.06.2025 | 23,5888 | 23,6077 | 23,1182 | 23,2499 |
| 11.06.2025 | 23,4193 | 23,4193 | 22,4969 | 22,5721 |
| 12.06.2025 | 21,8191 | 22,2521 | 21,2544 | 21,9321 |
| 15.06.2025 | 21,7438 | 22,3651 | 21,6497 | 22,3086 |
| 16.06.2025 | 22,2146 | 22,3651 | 21,6685 | 22,0827 |
| 17.06.2025 | 21,951 | 22,045 | 21,5744 | 21,7063 |
| 18.06.2025 | 21,6872 | 21,9697 | 21,3862 | 21,4049 |
| 19.06.2025 | 21,5744 | 21,9132 | 21,4992 | 21,8191 |
| 22.06.2025 | 21,885 | 21,885 | 21,1239 | 21,4664 |
| 23.06.2025 | 21,9993 | 22,2847 | 21,904 | 22,1515 |
| 24.06.2025 | 22,6463 | 22,6463 | 22,0563 | 22,1705 |
| 25.06.2025 | 22,1325 | 22,3418 | 21,885 | 22,0944 |
| 26.06.2025 | 21,9231 | 22,2466 | 21,7328 | 22,0944 |
| 29.06.2025 | 22,0944 | 22,7224 | 21,9231 | 22,6463 |
| 30.06.2025 | 22,6654 | 23,1411 | 22,5702 | 23,0269 |
| 01.07.2025 | 23,1791 | 23,3124 | 22,7414 | 23,0079 |
| 02.07.2025 | 23,3504 | 23,6359 | 23,122 | 23,4455 |
| 03.07.2025 | 23,4455 | 23,5597 | 23,1791 | 23,5026 |
| 06.07.2025 | 23,1982 | 23,4075 | 22,8366 | 23,1601 |
| 07.07.2025 | 23,1601 | 23,3124 | 22,9698 | 23,084 |
| 08.07.2025 | 23,084 | 23,731 | 22,9698 | 23,3314 |
| 09.07.2025 | 23,3694 | 23,9023 | 23,3694 | 23,75 |
| 10.07.2025 | 24,1306 | 24,1687 | 23,6169 | 23,6739 |
| 13.07.2025 | 23,6739 | 23,9594 | 23,4075 | 23,712 |
| 15.07.2025 | 23,712 | 24,1306 | 23,4075 | 23,693 |
| 16.07.2025 | 23,6169 | 24,5494 | 23,6169 | 24,34 |
| 17.07.2025 | 24,34 | 24,6635 | 24,1497 | 24,4351 |
| 20.07.2025 | 24,8092 | 24,9821 | 24,5977 | 24,7707 |
| 21.07.2025 | 24,79 | 25,0782 | 24,5977 | 24,8861 |
| 22.07.2025 | 25,0206 | 25,0398 | 24,7515 | 24,9821 |
| 23.07.2025 | 24,9821 | 25,1359 | 24,7323 | 25,0206 |
| 24.07.2025 | 25,0013 | 25,1359 | 24,7132 | 24,8861 |
| 27.07.2025 | 24,9821 | 25,1743 | 24,7707 | 24,963 |
| 28.07.2025 | 25,3472 | 25,3472 | 24,79 | 24,963 |
| 29.07.2025 | 24,9821 | 25,7124 | 24,9052 | 25,2896 |
| 30.07.2025 | 25,3472 | 25,6547 | 25,1359 | 25,4241 |
| 31.07.2025 | 25,5395 | 25,5395 | 25,1551 | 25,2128 |
| 03.08.2025 | 25,3281 | 25,77 | 25,3088 | 25,6163 |
| 04.08.2025 | 25,674 | 26,0583 | 25,5202 | 25,9815 |
| 05.08.2025 | 26,0006 | 26,2505 | 25,7508 | 26,0776 |
| 06.08.2025 | 26,0776 | 26,5003 | 26,0776 | 26,212 |
| 07.08.2025 | 26,3465 | 26,4042 | 25,9622 | 26,0391 |
| 10.08.2025 | 26,0391 | 26,4619 | 26,0006 | 26,4042 |
| 11.08.2025 | 26,4042 | 26,6156 | 26,0967 | 26,2696 |
| 12.08.2025 | 26,2696 | 27,2882 | 26,2696 | 26,4042 |
| 13.08.2025 | 26,4042 | 26,5964 | 25,1743 | 26,0391 |
| 14.08.2025 | 26,1735 | 26,6156 | 25,7893 | 26,4234 |
| 17.08.2025 | 26,6156 | 27,096 | 26,4234 | 26,5771 |
| 18.08.2025 | 26,6156 | 27,3458 | 26,4427 | 26,6156 |
| 19.08.2025 | 26,6156 | 27,5573 | 26,3658 | 27,0768 |
| 20.08.2025 | 27,3185 | 27,493 | 26,9889 | 27,3378 |
| 21.08.2025 | 27,3378 | 28,0165 | 27,2022 | 27,8807 |
| 24.08.2025 | 28,0553 | 29,8971 | 28,0553 | 29,2767 |
| 25.08.2025 | 29,2767 | 29,2767 | 28,5593 | 28,6951 |
| 26.08.2025 | 28,7338 | 28,792 | 27,9195 | 28,1134 |
| 27.08.2025 | 28,094 | 28,1521 | 27,4155 | 27,4155 |
| 28.08.2025 | 28,094 | 28,1134 | 27,1439 | 27,2215 |
| 31.08.2025 | 27,2215 | 27,9389 | 27,1634 | 27,7256 |
| 01.09.2025 | 27,8226 | 30,44 | 26,4654 | 28,5787 |
| 02.09.2025 | 28,5787 | 31,3901 | 28,5787 | 30,4013 |
| 03.09.2025 | 31,0217 | 31,6615 | 29,1022 | 30,0716 |
| 04.09.2025 | 30,3043 | 30,3625 | 28,792 | 29,1798 |
| 07.09.2025 | 29,0828 | 30,2849 | 28,443 | 28,5012 |
| 08.09.2025 | 28,9471 | 29,2573 | 27,8226 | 28,0165 |
| 09.09.2025 | 29,0634 | 29,8583 | 28,2103 | 28,5981 |
| 10.09.2025 | 28,5981 | 29,2185 | 28,2297 | 28,4042 |
| 11.09.2025 | 28,9277 | 28,9277 | 27,9002 | 28,1521 |
| 14.09.2025 | 28,1134 | 29,6451 | 27,6287 | 29,5482 |
| 15.09.2025 | 29,6064 | 30,0523 | 29,1798 | 29,8196 |
| 16.09.2025 | 30,0329 | 30,0329 | 29,2961 | 29,5287 |
| 17.09.2025 | 29,5676 | 30,2462 | 29,1604 | 29,5482 |
| 18.09.2025 | 30,0329 | 30,0329 | 28,5981 | 29,5287 |
| 21.09.2025 | 29,7724 | 30,6717 | 29,6356 | 29,6551 |
| 22.09.2025 | 29,7138 | 30,0656 | 29,0882 | 29,1469 |
| 23.09.2025 | 29,1469 | 29,5378 | 28,5213 | 29,1078 |
| 24.09.2025 | 29,4792 | 29,6942 | 28,9514 | 29,01 |
| 25.09.2025 | 28,6582 | 29,01 | 28,3063 | 28,3845 |
| 28.09.2025 | 28,3845 | 28,6191 | 27,798 | 27,8371 |
| 29.09.2025 | 27,8371 | 28,3258 | 27,4266 | 27,5048 |
| 30.09.2025 | 27,4461 | 27,9544 | 27,1725 | 27,6807 |
| 01.10.2025 | 28,0717 | 28,0912 | 27,2116 | 27,2116 |
| 02.10.2025 | 27,2116 | 27,7785 | 26,7424 | 26,7619 |
| 05.10.2025 | 26,7619 | 27,1725 | 26,3123 | 26,3319 |
| 06.10.2025 | 26,5665 | 26,801 | 25,9996 | 26,3905 |
| 07.10.2025 | 26,3905 | 26,4883 | 25,374 | 25,6672 |
| 08.10.2025 | 25,6672 | 26,0973 | 25,6672 | 25,7454 |
| 09.10.2025 | 25,8823 | 26,3123 | 25,7063 | 26,0777 |
| 12.10.2025 | 25,765 | 25,9605 | 25,4522 | 25,5499 |
| 13.10.2025 | 26,3905 | 26,4101 | 24,8462 | 25,0026 |
| 14.10.2025 | 25,0026 | 25,6086 | 25,0026 | 25,4326 |
| 15.10.2025 | 25,5304 | 26,1168 | 25,1199 | 25,3154 |
| 16.10.2025 | 25,3154 | 25,3545 | 24,5334 | 25,1199 |
| 19.10.2025 | 25,1199 | 25,6477 | 24,8462 | 25,5695 |
| 20.10.2025 | 25,4522 | 25,765 | 25,3935 | 25,7063 |
| 21.10.2025 | 25,7063 | 25,98 | 25,4131 | 25,4131 |
| 22.10.2025 | 25,4326 | 25,9018 | 25,3545 | 25,6672 |
| 23.10.2025 | 25,8041 | 26,4492 | 25,6868 | 26,4492 |
| 26.10.2025 | 26,4492 | 26,8792 | 26,371 | 26,586 |
| 27.10.2025 | 26,586 | 26,8597 | 26,2928 | 26,6838 |
| 29.10.2025 | 27,0161 | 27,1334 | 26,6251 | 26,6251 |
| 30.10.2025 | 26,9574 | 27,2507 | 26,4687 | 27,2311 |
| 02.11.2025 | 27,4461 | 28,2867 | 27,368 | 27,4852 |
| 03.11.2025 | 28,1499 | 28,6777 | 27,4852 | 28,3649 |
| 04.11.2025 | 28,9123 | 28,9123 | 27,7003 | 28,0131 |
| 05.11.2025 | 28,0912 | 28,189 | 27,5634 | 27,8176 |
| 06.11.2025 | 27,798 | 28,0521 | 27,407 | 27,4852 |
| 09.11.2025 | 27,2311 | 27,2311 | 25,5499 | 25,5499 |
| 10.11.2025 | 25,5499 | 25,6868 | 24,2793 | 24,7289 |
| 11.11.2025 | 24,7484 | 25,2176 | 24,5139 | 24,6116 |
| 12.11.2025 | 24,6116 | 24,7875 | 24,1033 | 24,1229 |
| 13.11.2025 | 24,1229 | 24,5921 | 24,1033 | 24,4552 |
| 16.11.2025 | 24,4943 | 25,1199 | 24,4943 | 25,0026 |
| 17.11.2025 | 24,7289 | 25,8041 | 24,7289 | 25,3349 |
| 18.11.2025 | 25,3545 | 26,7228 | 25,3545 | 26,0973 |
| 19.11.2025 | 26,1168 | 27,2702 | 25,4913 | 25,8041 |
| 20.11.2025 | 25,8236 | 25,98 | 24,6312 | 25,1003 |
| 23.11.2025 | 25,1003 | 25,3935 | 24,7875 | 24,9048 |
| 24.11.2025 | 24,9048 | 25,0026 | 24,6312 | 24,8266 |
| 25.11.2025 | 24,6116 | 24,8266 | 24,4552 | 24,5139 |
| 26.11.2025 | 24,5139 | 24,6507 | 24,0642 | 24,2206 |
| 27.11.2025 | 24,2402 | 24,4357 | 24,0056 | 24,2402 |
| 30.11.2025 | 24,2402 | 24,7289 | 24,1424 | 24,5139 |
| 01.12.2025 | 24,2793 | 25,7063 | 24,2793 | 25,0808 |
| 02.12.2025 | 25,0808 | 25,9409 | 24,6898 | 25,0221 |
| 03.12.2025 | 25,1785 | 25,5499 | 23,947 | 24,5139 |
| 04.12.2025 | 24,553 | 24,7093 | 24,0642 | 24,4552 |
| 07.12.2025 | 24,7093 | 25,2763 | 24,5725 | 25,2763 |
| 08.12.2025 | 25,5108 | 25,5304 | 24,7875 | 25,0026 |
| 09.12.2025 | 25,0026 | 25,2567 | 24,6116 | 24,7289 |
| 10.12.2025 | 24,7289 | 25,3545 | 24,6312 | 25,159 |
| 11.12.2025 | 25,159 | 25,3154 | 24,9244 | 25,0612 |
| 14.12.2025 | 25,4717 | 25,9605 | 24,9048 | 25,0026 |
| 15.12.2025 | 25,0808 | 25,159 | 24,7093 | 24,8071 |
| 16.12.2025 | 24,8071 | 24,9244 | 24,5334 | 24,5334 |
| 17.12.2025 | 24,553 | 24,8853 | 24,5139 | 24,6116 |
| 18.12.2025 | 24,7289 | 24,8071 | 24,3184 | 24,5139 |
| 21.12.2025 | 24,5139 | 24,6898 | 24,2988 | 24,3184 |
| 22.12.2025 | 24,2402 | 24,3379 | 24,0642 | 24,0642 |
| 23.12.2025 | 24,1229 | 24,3966 | 24,1229 | 24,162 |
| 24.12.2025 | 24,2011 | 24,5334 | 24,2011 | 24,2988 |
| 25.12.2025 | 24,2988 | 24,4552 | 24,1815 | 24,2011 |
| 28.12.2025 | 24,2011 | 24,2597 | 23,5951 | 23,6537 |
| 29.12.2025 | 23,6537 | 24,1033 | 23,556 | 24,1033 |
| 30.12.2025 | 23,9079 | 24,4161 | 23,9079 | 24,2597 |