AYEN
AYEN ENERJİ A.Ş.
15:50:27
39.42 ₺
-1.300 (%-3.19)
Önceki Kapanış: 40.72·
Volatilite: 4.520
Düşük₺39.1
Yüksek₺40.94
Piyasa Verileri
Spot Piyasa
A:39.42
S:39.5
Önceki haftaya göre (WoW)
+2.55%
Önceki aya göre (MoM)
+16.97%
Yılbaşından bugüne (YTD)
+62.49%
Önceki yıla göre (YoY)
+81.61%
AYEN: AYEN ENERJİ A.Ş. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,699
KAPANIŞ 1,698
En Düşük
DÜŞÜK 1,2287
En Yüksek
YÜKSEK 2,9491
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 1,4087 | 1,4087 | 1,3608 | 1,3727 |
| 02.01.2019 | 1,3608 | 1,3727 | 1,3306 | 1,3366 |
| 03.01.2019 | 1,3366 | 1,3486 | 1,2947 | 1,2947 |
| 06.01.2019 | 1,2947 | 1,5525 | 1,2887 | 1,5525 |
| 07.01.2019 | 1,5943 | 1,6902 | 1,4747 | 1,4805 |
| 08.01.2019 | 1,4926 | 1,6003 | 1,4626 | 1,5224 |
| 09.01.2019 | 1,5344 | 1,5344 | 1,4926 | 1,4926 |
| 10.01.2019 | 1,5045 | 1,5525 | 1,4866 | 1,4866 |
| 13.01.2019 | 1,4566 | 1,4747 | 1,4386 | 1,4506 |
| 14.01.2019 | 1,4506 | 1,4985 | 1,4446 | 1,4506 |
| 15.01.2019 | 1,4566 | 1,4626 | 1,4267 | 1,4446 |
| 16.01.2019 | 1,4446 | 1,4866 | 1,4386 | 1,4506 |
| 17.01.2019 | 1,4506 | 1,4866 | 1,4506 | 1,4626 |
| 20.01.2019 | 1,4685 | 1,5224 | 1,4626 | 1,4685 |
| 21.01.2019 | 1,4747 | 1,5045 | 1,4685 | 1,4805 |
| 22.01.2019 | 1,4866 | 1,4985 | 1,4747 | 1,4926 |
| 23.01.2019 | 1,4926 | 1,5525 | 1,4926 | 1,5163 |
| 24.01.2019 | 1,5224 | 1,5405 | 1,4926 | 1,5045 |
| 27.01.2019 | 1,5163 | 1,5643 | 1,5163 | 1,5285 |
| 28.01.2019 | 1,5344 | 1,5463 | 1,5045 | 1,5405 |
| 29.01.2019 | 1,5463 | 1,5704 | 1,5285 | 1,5285 |
| 30.01.2019 | 1,5463 | 1,6126 | 1,5344 | 1,5643 |
| 31.01.2019 | 1,5584 | 1,5823 | 1,5344 | 1,5344 |
| 03.02.2019 | 1,5405 | 1,5405 | 1,4926 | 1,5045 |
| 04.02.2019 | 1,5045 | 1,5163 | 1,4747 | 1,4747 |
| 05.02.2019 | 1,4805 | 1,4866 | 1,4566 | 1,4566 |
| 06.02.2019 | 1,4626 | 1,4926 | 1,4506 | 1,4685 |
| 07.02.2019 | 1,4626 | 1,4805 | 1,4626 | 1,4685 |
| 10.02.2019 | 1,4747 | 1,4985 | 1,4747 | 1,4805 |
| 11.02.2019 | 1,4866 | 1,4985 | 1,4685 | 1,4685 |
| 12.02.2019 | 1,4747 | 1,4805 | 1,4386 | 1,4386 |
| 13.02.2019 | 1,4506 | 1,4566 | 1,4206 | 1,4446 |
| 14.02.2019 | 1,4446 | 1,4685 | 1,4324 | 1,4566 |
| 17.02.2019 | 1,4566 | 1,4747 | 1,4446 | 1,4446 |
| 18.02.2019 | 1,4805 | 1,4805 | 1,4446 | 1,4566 |
| 19.02.2019 | 1,4566 | 1,4805 | 1,4566 | 1,4685 |
| 20.02.2019 | 1,4626 | 1,4926 | 1,4626 | 1,4805 |
| 21.02.2019 | 1,4805 | 1,5584 | 1,4805 | 1,5405 |
| 24.02.2019 | 1,5525 | 1,6003 | 1,5525 | 1,5643 |
| 25.02.2019 | 1,5704 | 1,5765 | 1,5463 | 1,5525 |
| 26.02.2019 | 1,5584 | 1,7683 | 1,5525 | 1,6782 |
| 27.02.2019 | 1,6782 | 1,7442 | 1,6303 | 1,6664 |
| 28.02.2019 | 1,6782 | 1,6782 | 1,6003 | 1,6182 |
| 03.03.2019 | 1,6182 | 1,6483 | 1,6182 | 1,6303 |
| 04.03.2019 | 1,6364 | 1,7262 | 1,6182 | 1,6664 |
| 05.03.2019 | 1,6664 | 1,7442 | 1,6544 | 1,7442 |
| 06.03.2019 | 1,8283 | 2,0438 | 1,7623 | 1,7683 |
| 07.03.2019 | 1,7741 | 1,9242 | 1,6964 | 1,8581 |
| 10.03.2019 | 1,9062 | 2,1279 | 1,888 | 2,1279 |
| 11.03.2019 | 1,9181 | 2,0501 | 1,8462 | 1,9062 |
| 12.03.2019 | 1,9121 | 1,9421 | 1,7623 | 1,7623 |
| 13.03.2019 | 1,7623 | 1,9062 | 1,7561 | 1,8402 |
| 14.03.2019 | 1,8581 | 1,8763 | 1,8163 | 1,8221 |
| 17.03.2019 | 1,834 | 1,882 | 1,7623 | 1,7683 |
| 18.03.2019 | 1,7805 | 2,0141 | 1,7504 | 1,8283 |
| 19.03.2019 | 1,8041 | 1,8283 | 1,7204 | 1,7262 |
| 20.03.2019 | 1,7442 | 1,7922 | 1,7144 | 1,7262 |
| 21.03.2019 | 1,7442 | 1,7442 | 1,5823 | 1,5823 |
| 24.03.2019 | 1,6303 | 1,6303 | 1,4926 | 1,5525 |
| 25.03.2019 | 1,5886 | 1,5886 | 1,4985 | 1,5105 |
| 26.03.2019 | 1,5285 | 1,5405 | 1,4206 | 1,4386 |
| 27.03.2019 | 1,4446 | 1,4626 | 1,3006 | 1,4324 |
| 28.03.2019 | 1,4206 | 1,4985 | 1,3965 | 1,4747 |
| 31.03.2019 | 1,4985 | 1,5344 | 1,4386 | 1,4985 |
| 01.04.2019 | 1,4926 | 1,6003 | 1,4866 | 1,5704 |
| 02.04.2019 | 1,5886 | 1,6244 | 1,5525 | 1,6126 |
| 03.04.2019 | 1,6303 | 1,6724 | 1,6003 | 1,6303 |
| 04.04.2019 | 1,6422 | 1,6422 | 1,6003 | 1,6003 |
| 07.04.2019 | 1,6062 | 1,6062 | 1,5224 | 1,5344 |
| 08.04.2019 | 1,5765 | 1,6483 | 1,5463 | 1,5943 |
| 09.04.2019 | 1,6062 | 1,6126 | 1,5525 | 1,5584 |
| 10.04.2019 | 1,5643 | 1,5823 | 1,5045 | 1,5285 |
| 11.04.2019 | 1,5105 | 1,5405 | 1,4866 | 1,5285 |
| 14.04.2019 | 1,5163 | 1,5285 | 1,5045 | 1,5045 |
| 15.04.2019 | 1,5105 | 1,5525 | 1,5045 | 1,5224 |
| 16.04.2019 | 1,5224 | 1,5525 | 1,5163 | 1,5224 |
| 17.04.2019 | 1,5224 | 1,5285 | 1,4926 | 1,5045 |
| 18.04.2019 | 1,5105 | 1,5163 | 1,4985 | 1,5105 |
| 21.04.2019 | 1,5045 | 1,5344 | 1,4866 | 1,5045 |
| 23.04.2019 | 1,4985 | 1,5163 | 1,4926 | 1,4926 |
| 24.04.2019 | 1,4985 | 1,4985 | 1,4446 | 1,4566 |
| 25.04.2019 | 1,4566 | 1,5224 | 1,4506 | 1,4685 |
| 28.04.2019 | 1,4805 | 1,4805 | 1,4506 | 1,4566 |
| 29.04.2019 | 1,4566 | 1,4805 | 1,4506 | 1,4566 |
| 01.05.2019 | 1,4626 | 1,5045 | 1,4446 | 1,4446 |
| 02.05.2019 | 1,4566 | 1,5163 | 1,4446 | 1,4866 |
| 05.05.2019 | 1,4747 | 1,5163 | 1,4506 | 1,4866 |
| 06.05.2019 | 1,4626 | 1,5525 | 1,4566 | 1,5105 |
| 07.05.2019 | 1,5163 | 1,5405 | 1,4566 | 1,4685 |
| 08.05.2019 | 1,4805 | 1,4866 | 1,4446 | 1,4446 |
| 09.05.2019 | 1,4506 | 1,4685 | 1,4324 | 1,4386 |
| 12.05.2019 | 1,4324 | 1,4324 | 1,3125 | 1,3667 |
| 13.05.2019 | 1,4087 | 1,4087 | 1,3546 | 1,3727 |
| 14.05.2019 | 1,3786 | 1,3847 | 1,3247 | 1,3426 |
| 15.05.2019 | 1,3546 | 1,4087 | 1,3366 | 1,3847 |
| 16.05.2019 | 1,3786 | 1,3907 | 1,3486 | 1,3546 |
| 19.05.2019 | 1,3608 | 1,3847 | 1,3486 | 1,3667 |
| 20.05.2019 | 1,3727 | 1,3847 | 1,3125 | 1,3426 |
| 21.05.2019 | 1,3187 | 1,3546 | 1,2648 | 1,2767 |
| 22.05.2019 | 1,2708 | 1,2708 | 1,2287 | 1,2348 |
| 23.05.2019 | 1,2348 | 1,2887 | 1,2348 | 1,2708 |
| 26.05.2019 | 1,2887 | 1,3125 | 1,2588 | 1,3125 |
| 27.05.2019 | 1,3426 | 1,3546 | 1,2947 | 1,3125 |
| 28.05.2019 | 1,3247 | 1,3667 | 1,3006 | 1,3068 |
| 29.05.2019 | 1,3187 | 1,3486 | 1,3187 | 1,3306 |
| 30.05.2019 | 1,3306 | 1,3366 | 1,3187 | 1,3366 |
| 02.06.2019 | 1,3426 | 1,3426 | 1,3187 | 1,3306 |
| 06.06.2019 | 1,3366 | 1,4506 | 1,3247 | 1,4506 |
| 09.06.2019 | 1,4386 | 1,4685 | 1,3965 | 1,4146 |
| 10.06.2019 | 1,3907 | 1,4027 | 1,3546 | 1,3608 |
| 11.06.2019 | 1,3608 | 1,3667 | 1,3426 | 1,3486 |
| 12.06.2019 | 1,3426 | 1,3546 | 1,3125 | 1,3247 |
| 13.06.2019 | 1,3306 | 1,3667 | 1,3068 | 1,3366 |
| 16.06.2019 | 1,3366 | 1,3486 | 1,3306 | 1,3486 |
| 17.06.2019 | 1,3486 | 1,3965 | 1,3366 | 1,3667 |
| 18.06.2019 | 1,3727 | 1,4027 | 1,3546 | 1,3667 |
| 19.06.2019 | 1,3786 | 1,4027 | 1,3546 | 1,3546 |
| 20.06.2019 | 1,3486 | 1,3546 | 1,3306 | 1,3486 |
| 23.06.2019 | 1,3608 | 1,3667 | 1,3426 | 1,3426 |
| 24.06.2019 | 1,3486 | 1,3907 | 1,3306 | 1,3907 |
| 25.06.2019 | 1,3965 | 1,4626 | 1,3907 | 1,4027 |
| 26.06.2019 | 1,4146 | 1,4805 | 1,4087 | 1,4146 |
| 27.06.2019 | 1,4446 | 1,4506 | 1,4027 | 1,4027 |
| 30.06.2019 | 1,4267 | 1,4805 | 1,4146 | 1,4747 |
| 01.07.2019 | 1,4747 | 1,5643 | 1,4506 | 1,4566 |
| 02.07.2019 | 1,4685 | 1,4747 | 1,4087 | 1,4146 |
| 03.07.2019 | 1,4146 | 1,4926 | 1,4146 | 1,4805 |
| 04.07.2019 | 1,5224 | 1,5463 | 1,4506 | 1,4506 |
| 07.07.2019 | 1,4267 | 1,4747 | 1,4146 | 1,4747 |
| 08.07.2019 | 1,4747 | 1,6126 | 1,4506 | 1,5344 |
| 09.07.2019 | 1,5405 | 1,5704 | 1,4027 | 1,4324 |
| 10.07.2019 | 1,4446 | 1,4506 | 1,4206 | 1,4267 |
| 11.07.2019 | 1,4324 | 1,4324 | 1,3667 | 1,3727 |
| 15.07.2019 | 1,3727 | 1,3907 | 1,3667 | 1,3727 |
| 16.07.2019 | 1,3727 | 1,4087 | 1,3667 | 1,3907 |
| 17.07.2019 | 1,3907 | 1,4267 | 1,3786 | 1,4146 |
| 18.07.2019 | 1,4146 | 1,4324 | 1,3965 | 1,3965 |
| 21.07.2019 | 1,4027 | 1,4087 | 1,3727 | 1,3727 |
| 22.07.2019 | 1,3786 | 1,4685 | 1,3667 | 1,4446 |
| 23.07.2019 | 1,4506 | 1,4626 | 1,4087 | 1,4146 |
| 24.07.2019 | 1,4206 | 1,4386 | 1,3965 | 1,4146 |
| 25.07.2019 | 1,4146 | 1,4566 | 1,4027 | 1,4267 |
| 28.07.2019 | 1,4267 | 1,4747 | 1,4267 | 1,4626 |
| 29.07.2019 | 1,4747 | 1,4926 | 1,4446 | 1,4506 |
| 30.07.2019 | 1,4506 | 1,5224 | 1,4386 | 1,4926 |
| 31.07.2019 | 1,4866 | 1,5525 | 1,4626 | 1,5525 |
| 01.08.2019 | 1,5224 | 1,5823 | 1,4926 | 1,5285 |
| 04.08.2019 | 1,5224 | 1,5525 | 1,5045 | 1,5344 |
| 05.08.2019 | 1,5412 | 1,5724 | 1,4707 | 1,4707 |
| 06.08.2019 | 1,4786 | 1,4786 | 1,369 | 1,3847 |
| 07.08.2019 | 1,3924 | 1,4159 | 1,3769 | 1,3924 |
| 08.08.2019 | 1,3924 | 1,4551 | 1,3769 | 1,4314 |
| 14.08.2019 | 1,4236 | 1,4629 | 1,4159 | 1,4473 |
| 15.08.2019 | 1,4551 | 1,4864 | 1,4314 | 1,4786 |
| 18.08.2019 | 1,4786 | 1,5176 | 1,4707 | 1,4786 |
| 19.08.2019 | 1,5099 | 1,5412 | 1,4629 | 1,4786 |
| 20.08.2019 | 1,4786 | 1,5804 | 1,4707 | 1,4786 |
| 21.08.2019 | 1,4942 | 1,4942 | 1,4314 | 1,4473 |
| 22.08.2019 | 1,4473 | 1,4942 | 1,4394 | 1,4786 |
| 25.08.2019 | 1,4551 | 1,6585 | 1,4473 | 1,5724 |
| 26.08.2019 | 1,5804 | 1,6193 | 1,5567 | 1,5881 |
| 27.08.2019 | 1,5881 | 1,6193 | 1,5804 | 1,5804 |
| 28.08.2019 | 1,5881 | 1,6117 | 1,5804 | 1,5957 |
| 01.09.2019 | 1,6038 | 1,7131 | 1,6038 | 1,6819 |
| 02.09.2019 | 1,6819 | 1,721 | 1,6663 | 1,6897 |
| 03.09.2019 | 1,6977 | 1,8226 | 1,6897 | 1,815 |
| 04.09.2019 | 1,8304 | 1,8304 | 1,7681 | 1,7836 |
| 05.09.2019 | 1,7913 | 1,815 | 1,7523 | 1,7681 |
| 08.09.2019 | 1,7836 | 1,8618 | 1,7836 | 1,8462 |
| 09.09.2019 | 1,8462 | 1,8618 | 1,8226 | 1,8384 |
| 10.09.2019 | 1,8384 | 1,8696 | 1,8226 | 1,8304 |
| 11.09.2019 | 1,8384 | 1,8462 | 1,7991 | 1,8226 |
| 12.09.2019 | 1,8226 | 1,8304 | 1,7681 | 1,7913 |
| 15.09.2019 | 1,7836 | 1,8073 | 1,7523 | 1,7759 |
| 16.09.2019 | 1,7759 | 1,8696 | 1,76 | 1,8618 |
| 17.09.2019 | 1,8696 | 1,9011 | 1,7836 | 1,8073 |
| 18.09.2019 | 1,8462 | 1,8462 | 1,7759 | 1,7759 |
| 19.09.2019 | 1,7836 | 1,7991 | 1,7523 | 1,7681 |
| 22.09.2019 | 1,7681 | 1,8073 | 1,7523 | 1,7523 |
| 23.09.2019 | 1,7681 | 1,7913 | 1,76 | 1,76 |
| 24.09.2019 | 1,7681 | 1,7991 | 1,7445 | 1,7913 |
| 25.09.2019 | 1,7913 | 1,8073 | 1,7523 | 1,7523 |
| 26.09.2019 | 1,76 | 1,8073 | 1,76 | 1,7759 |
| 29.09.2019 | 1,7759 | 1,815 | 1,7759 | 1,8073 |
| 30.09.2019 | 1,8226 | 1,8538 | 1,7759 | 1,7759 |
| 01.10.2019 | 1,7759 | 1,8073 | 1,76 | 1,7913 |
| 02.10.2019 | 1,7991 | 1,8384 | 1,7681 | 1,7836 |
| 03.10.2019 | 1,7913 | 1,815 | 1,7836 | 1,7991 |
| 06.10.2019 | 1,7991 | 1,8384 | 1,7681 | 1,7991 |
| 07.10.2019 | 1,7836 | 1,7836 | 1,6819 | 1,7054 |
| 08.10.2019 | 1,7054 | 1,721 | 1,6193 | 1,6349 |
| 09.10.2019 | 1,6426 | 1,6585 | 1,5412 | 1,5804 |
| 10.10.2019 | 1,6117 | 1,6426 | 1,5881 | 1,6193 |
| 13.10.2019 | 1,5881 | 1,5957 | 1,4707 | 1,4942 |
| 14.10.2019 | 1,5254 | 1,5488 | 1,502 | 1,5412 |
| 15.10.2019 | 1,502 | 1,5645 | 1,4864 | 1,5176 |
| 16.10.2019 | 1,5176 | 1,5567 | 1,5099 | 1,5567 |
| 17.10.2019 | 1,6117 | 1,6426 | 1,6038 | 1,6271 |
| 20.10.2019 | 1,6349 | 1,6663 | 1,6117 | 1,6349 |
| 21.10.2019 | 1,6426 | 1,6585 | 1,6349 | 1,6349 |
| 22.10.2019 | 1,6507 | 1,7131 | 1,6507 | 1,7054 |
| 23.10.2019 | 1,721 | 1,7445 | 1,6897 | 1,7445 |
| 24.10.2019 | 1,7681 | 1,7759 | 1,7288 | 1,76 |
| 27.10.2019 | 1,7759 | 1,8618 | 1,7681 | 1,8538 |
| 29.10.2019 | 1,8538 | 1,9399 | 1,815 | 1,9165 |
| 30.10.2019 | 1,9324 | 2,0182 | 1,8855 | 1,9714 |
| 31.10.2019 | 2,0106 | 2,0106 | 1,9399 | 1,9634 |
| 03.11.2019 | 1,9793 | 2,073 | 1,9634 | 2,0651 |
| 04.11.2019 | 2,073 | 2,0888 | 2,034 | 2,0496 |
| 05.11.2019 | 2,0651 | 2,073 | 1,9947 | 2,0496 |
| 06.11.2019 | 2,0651 | 2,1122 | 2,0496 | 2,0888 |
| 07.11.2019 | 2,0965 | 2,0965 | 1,8932 | 2,026 |
| 10.11.2019 | 2,026 | 2,1122 | 2,0106 | 2,0888 |
| 11.11.2019 | 1,9556 | 2,2841 | 1,8855 | 2,1825 |
| 12.11.2019 | 2,2062 | 2,5268 | 2,1434 | 2,3858 |
| 13.11.2019 | 2,3624 | 2,3624 | 2,1904 | 2,2215 |
| 14.11.2019 | 2,245 | 2,3858 | 2,1748 | 2,2841 |
| 17.11.2019 | 2,3391 | 2,3547 | 2,2841 | 2,2921 |
| 18.11.2019 | 2,3078 | 2,3156 | 2,253 | 2,2841 |
| 19.11.2019 | 2,2921 | 2,3156 | 2,1904 | 2,3156 |
| 20.11.2019 | 2,3547 | 2,4486 | 2,3547 | 2,3624 |
| 21.11.2019 | 2,3624 | 2,3938 | 2,2999 | 2,3078 |
| 24.11.2019 | 2,3312 | 2,3469 | 2,245 | 2,253 |
| 25.11.2019 | 2,2764 | 2,3234 | 2,2374 | 2,3234 |
| 26.11.2019 | 2,3391 | 2,3703 | 2,2999 | 2,3469 |
| 27.11.2019 | 2,3624 | 2,4171 | 2,3547 | 2,3858 |
| 28.11.2019 | 2,3858 | 2,4017 | 2,3234 | 2,3312 |
| 01.12.2019 | 2,3391 | 2,3781 | 2,3234 | 2,3469 |
| 02.12.2019 | 2,3547 | 2,4329 | 2,3391 | 2,3781 |
| 03.12.2019 | 2,4096 | 2,7223 | 2,4017 | 2,6676 |
| 04.12.2019 | 2,6909 | 2,7615 | 2,5815 | 2,5815 |
| 05.12.2019 | 2,5893 | 2,6676 | 2,5579 | 2,5815 |
| 08.12.2019 | 2,5893 | 2,6676 | 2,5893 | 2,6518 |
| 09.12.2019 | 2,683 | 2,7223 | 2,5345 | 2,5972 |
| 10.12.2019 | 2,6048 | 2,6909 | 2,5893 | 2,6285 |
| 11.12.2019 | 2,6518 | 2,683 | 2,6209 | 2,6209 |
| 12.12.2019 | 2,6442 | 2,8083 | 2,6285 | 2,6676 |
| 15.12.2019 | 2,6909 | 2,8476 | 2,6598 | 2,7772 |
| 16.12.2019 | 2,8005 | 2,871 | 2,7381 | 2,7536 |
| 17.12.2019 | 2,7381 | 2,7536 | 2,6676 | 2,6676 |
| 18.12.2019 | 2,6909 | 2,7381 | 2,6754 | 2,7144 |
| 19.12.2019 | 2,7381 | 2,9336 | 2,7381 | 2,8241 |
| 22.12.2019 | 2,8318 | 2,9023 | 2,8241 | 2,8554 |
| 23.12.2019 | 2,8863 | 2,9491 | 2,871 | 2,8946 |
| 24.12.2019 | 2,8946 | 2,91 | 2,8163 | 2,8397 |
| 25.12.2019 | 2,8476 | 2,8554 | 2,6991 | 2,7458 |
| 26.12.2019 | 2,7536 | 2,8083 | 2,7068 | 2,7302 |
| 29.12.2019 | 2,7458 | 2,7536 | 2,7068 | 2,7144 |
| 30.12.2019 | 2,7302 | 2,7458 | 2,6754 | 2,7144 |