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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,771
KAPANIŞ 4,7667
En Düşük
DÜŞÜK 3,2699
En Yüksek
YÜKSEK 7,4395
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 4,2399 | 4,3416 | 4,2322 | 4,2946 |
| 04.01.2021 | 4,2712 | 4,3339 | 4,2166 | 4,2477 |
| 05.01.2021 | 4,2557 | 4,4357 | 4,2557 | 4,4197 |
| 06.01.2021 | 4,4591 | 4,5296 | 4,3887 | 4,4591 |
| 07.01.2021 | 4,4979 | 4,5137 | 4,3651 | 4,3807 |
| 10.01.2021 | 4,3651 | 4,4121 | 4,2868 | 4,3024 |
| 11.01.2021 | 4,3261 | 4,4434 | 4,3261 | 4,3964 |
| 12.01.2021 | 4,4357 | 4,4979 | 4,3807 | 4,4121 |
| 13.01.2021 | 4,4357 | 4,4512 | 4,2946 | 4,3181 |
| 14.01.2021 | 4,2946 | 4,3181 | 4,193 | 4,2557 |
| 17.01.2021 | 4,3024 | 4,3261 | 4,2166 | 4,279 |
| 18.01.2021 | 4,3104 | 4,3573 | 4,2712 | 4,3181 |
| 19.01.2021 | 4,3261 | 4,4197 | 4,2634 | 4,3887 |
| 20.01.2021 | 4,4275 | 4,8268 | 4,4275 | 4,6153 |
| 21.01.2021 | 4,6311 | 4,6547 | 4,4357 | 4,4904 |
| 24.01.2021 | 4,5373 | 4,6078 | 4,4979 | 4,5764 |
| 25.01.2021 | 4,5999 | 4,8658 | 4,5296 | 4,8581 |
| 26.01.2021 | 4,8346 | 4,8423 | 4,3728 | 4,4042 |
| 27.01.2021 | 4,3261 | 4,4979 | 4,146 | 4,4591 |
| 28.01.2021 | 4,3416 | 4,4512 | 4,3024 | 4,3651 |
| 31.01.2021 | 4,4197 | 4,553 | 4,3181 | 4,4979 |
| 01.02.2021 | 4,5373 | 4,5918 | 4,4357 | 4,4826 |
| 02.02.2021 | 4,5057 | 4,9283 | 4,4747 | 4,9283 |
| 03.02.2021 | 5,124 | 5,4213 | 4,8736 | 5,4213 |
| 04.02.2021 | 5,5541 | 5,7028 | 5,1942 | 5,296 |
| 07.02.2021 | 5,4133 | 5,6559 | 5,2804 | 5,3193 |
| 08.02.2021 | 5,3976 | 5,6403 | 5,2333 | 5,6403 |
| 09.02.2021 | 5,562 | 5,7105 | 5,4603 | 5,523 |
| 10.02.2021 | 5,523 | 6,0707 | 5,4367 | 6,0707 |
| 11.02.2021 | 6,141 | 6,1878 | 5,5932 | 5,6482 |
| 14.02.2021 | 5,7105 | 5,7654 | 5,5308 | 5,5932 |
| 15.02.2021 | 5,6324 | 6,0548 | 5,515 | 5,7886 |
| 16.02.2021 | 5,7886 | 5,8985 | 5,5776 | 5,6167 |
| 17.02.2021 | 5,7105 | 5,7811 | 5,4836 | 5,515 |
| 18.02.2021 | 5,5541 | 6,0548 | 5,4915 | 5,9921 |
| 21.02.2021 | 5,961 | 6,086 | 5,7654 | 5,8515 |
| 22.02.2021 | 5,8672 | 5,9299 | 5,5699 | 5,6871 |
| 23.02.2021 | 5,515 | 6,2504 | 5,515 | 6,2504 |
| 24.02.2021 | 6,3365 | 6,8684 | 6,3365 | 6,8684 |
| 25.02.2021 | 6,7745 | 7,2283 | 6,1878 | 6,1878 |
| 28.02.2021 | 6,3365 | 6,4617 | 6,047 | 6,3365 |
| 01.03.2021 | 6,3758 | 6,9702 | 6,3441 | 6,9702 |
| 02.03.2021 | 7,0013 | 7,3222 | 6,6492 | 6,9465 |
| 03.03.2021 | 6,931 | 7,1813 | 6,7276 | 6,8138 |
| 04.03.2021 | 6,8057 | 7,2595 | 6,7354 | 7,0092 |
| 07.03.2021 | 7,1111 | 7,1969 | 6,8684 | 6,884 |
| 08.03.2021 | 6,8999 | 7,3849 | 6,8684 | 6,9702 |
| 09.03.2021 | 7,0013 | 7,1031 | 6,7043 | 6,7979 |
| 10.03.2021 | 6,8138 | 6,8999 | 6,3758 | 6,5476 |
| 11.03.2021 | 6,446 | 6,6102 | 6,3913 | 6,4539 |
| 14.03.2021 | 6,5554 | 6,5712 | 6,3599 | 6,3758 |
| 15.03.2021 | 6,3992 | 6,485 | 5,8437 | 6,0001 |
| 16.03.2021 | 6,0548 | 6,2894 | 5,8124 | 5,9218 |
| 17.03.2021 | 5,9767 | 6,0627 | 5,6638 | 5,7417 |
| 18.03.2021 | 5,7575 | 6,219 | 5,6243 | 5,961 |
| 21.03.2021 | 5,5384 | 5,8672 | 5,3664 | 5,3743 |
| 22.03.2021 | 5,3273 | 5,9061 | 5,0691 | 5,9061 |
| 23.03.2021 | 5,9139 | 6,446 | 5,8515 | 6,3521 |
| 24.03.2021 | 6,4147 | 6,8605 | 6,3365 | 6,438 |
| 25.03.2021 | 6,5321 | 6,6807 | 6,086 | 6,2818 |
| 28.03.2021 | 6,3286 | 6,4147 | 6,141 | 6,2113 |
| 29.03.2021 | 6,2894 | 6,2894 | 5,961 | 6,0548 |
| 30.03.2021 | 6,0627 | 6,3207 | 6,0234 | 6,1175 |
| 31.03.2021 | 6,141 | 6,3913 | 6,141 | 6,2894 |
| 01.04.2021 | 6,3053 | 6,3758 | 6,0941 | 6,1566 |
| 04.04.2021 | 6,1566 | 6,2034 | 6,0156 | 6,0234 |
| 05.04.2021 | 6,0315 | 6,0627 | 5,7498 | 5,8202 |
| 06.04.2021 | 5,8593 | 6,3207 | 5,7886 | 6,2113 |
| 07.04.2021 | 6,219 | 6,2818 | 6,1018 | 6,1958 |
| 08.04.2021 | 6,2269 | 6,438 | 6,1488 | 6,2739 |
| 11.04.2021 | 6,3365 | 6,8999 | 6,2894 | 6,8999 |
| 12.04.2021 | 6,8999 | 7,3533 | 6,4226 | 6,5241 |
| 13.04.2021 | 6,5321 | 6,9232 | 6,5321 | 6,892 |
| 14.04.2021 | 6,9623 | 7,3065 | 6,892 | 7,1969 |
| 15.04.2021 | 7,1969 | 7,4395 | 7,0795 | 7,1969 |
| 18.04.2021 | 7,1969 | 7,3145 | 6,9075 | 6,9623 |
| 19.04.2021 | 6,9623 | 7,1969 | 6,7903 | 6,9465 |
| 20.04.2021 | 6,8684 | 7,0327 | 6,485 | 6,5869 |
| 21.04.2021 | 6,5712 | 6,6415 | 6,1645 | 6,579 |
| 25.04.2021 | 6,6415 | 7,0795 | 6,446 | 6,9779 |
| 26.04.2021 | 7,0406 | 7,1579 | 6,8371 | 6,9389 |
| 27.04.2021 | 6,9389 | 6,9859 | 6,6259 | 6,884 |
| 28.04.2021 | 6,931 | 6,9623 | 6,7667 | 6,9153 |
| 29.04.2021 | 6,9389 | 7,0875 | 6,7588 | 7,0092 |
| 02.05.2021 | 7,0406 | 7,1893 | 7,0406 | 7,1893 |
| 03.05.2021 | 7,1893 | 7,2283 | 6,5634 | 6,5634 |
| 04.05.2021 | 6,2584 | 6,2894 | 5,9139 | 5,9139 |
| 05.05.2021 | 5,6794 | 5,8358 | 5,3976 | 5,4524 |
| 06.05.2021 | 5,4759 | 5,6871 | 5,0066 | 5,1317 |
| 09.05.2021 | 5,2178 | 5,3508 | 4,6938 | 4,6938 |
| 10.05.2021 | 4,6153 | 4,7797 | 4,2244 | 4,3339 |
| 11.05.2021 | 4,3339 | 4,4904 | 4,2399 | 4,3807 |
| 16.05.2021 | 4,4591 | 4,4591 | 4,2557 | 4,3728 |
| 17.05.2021 | 4,3573 | 4,3807 | 4,2634 | 4,2868 |
| 19.05.2021 | 4,3496 | 4,7092 | 4,3416 | 4,7092 |
| 20.05.2021 | 4,7092 | 4,7641 | 4,4591 | 4,5841 |
| 23.05.2021 | 4,5373 | 4,7641 | 4,4591 | 4,5918 |
| 24.05.2021 | 4,5841 | 4,5841 | 4,3573 | 4,3651 |
| 25.05.2021 | 4,3651 | 4,5764 | 4,1539 | 4,4591 |
| 26.05.2021 | 4,4591 | 4,5764 | 4,4121 | 4,4434 |
| 27.05.2021 | 4,4434 | 4,5764 | 4,3807 | 4,4904 |
| 30.05.2021 | 4,4904 | 4,5373 | 4,4357 | 4,5216 |
| 31.05.2021 | 4,4979 | 4,5137 | 4,3573 | 4,3651 |
| 01.06.2021 | 4,3416 | 4,6389 | 4,3104 | 4,4747 |
| 02.06.2021 | 4,5216 | 4,5216 | 4,3416 | 4,3416 |
| 03.06.2021 | 4,3807 | 4,3887 | 4,146 | 4,146 |
| 06.06.2021 | 4,1618 | 4,2006 | 4,0365 | 4,0523 |
| 07.06.2021 | 4,0601 | 4,1384 | 4,0132 | 4,0601 |
| 08.06.2021 | 4,0678 | 4,107 | 3,9269 | 3,9584 |
| 09.06.2021 | 3,9662 | 3,9817 | 3,5985 | 3,5985 |
| 10.06.2021 | 3,5985 | 3,9505 | 3,442 | 3,7943 |
| 13.06.2021 | 3,7783 | 4,0444 | 3,6846 | 3,7783 |
| 14.06.2021 | 3,7783 | 3,8332 | 3,6611 | 3,6767 |
| 15.06.2021 | 3,6611 | 3,7081 | 3,5515 | 3,5515 |
| 16.06.2021 | 3,5205 | 3,5908 | 3,442 | 3,4576 |
| 17.06.2021 | 3,489 | 3,5358 | 3,3402 | 3,3794 |
| 20.06.2021 | 3,364 | 3,4029 | 3,2857 | 3,356 |
| 21.06.2021 | 3,3716 | 3,5358 | 3,356 | 3,4576 |
| 22.06.2021 | 3,4812 | 3,7314 | 3,4498 | 3,6689 |
| 23.06.2021 | 3,6689 | 3,7 | 3,5281 | 3,5908 |
| 24.06.2021 | 3,6221 | 3,6221 | 3,4812 | 3,489 |
| 27.06.2021 | 3,489 | 3,5205 | 3,348 | 3,4029 |
| 28.06.2021 | 3,4029 | 3,575 | 3,3169 | 3,4498 |
| 29.06.2021 | 3,4576 | 3,4967 | 3,3873 | 3,4029 |
| 30.06.2021 | 3,4576 | 3,5281 | 3,4498 | 3,5205 |
| 01.07.2021 | 3,5205 | 3,5829 | 3,4733 | 3,5358 |
| 04.07.2021 | 3,5358 | 3,5908 | 3,5205 | 3,5829 |
| 05.07.2021 | 3,5829 | 3,7314 | 3,5358 | 3,5829 |
| 06.07.2021 | 3,5908 | 3,6221 | 3,5593 | 3,5985 |
| 07.07.2021 | 3,5985 | 3,6221 | 3,4654 | 3,489 |
| 08.07.2021 | 3,489 | 3,5125 | 3,4107 | 3,4654 |
| 11.07.2021 | 3,4733 | 3,489 | 3,3324 | 3,364 |
| 12.07.2021 | 3,364 | 3,3794 | 3,2699 | 3,3169 |
| 13.07.2021 | 3,3247 | 3,4654 | 3,3247 | 3,4342 |
| 15.07.2021 | 3,4342 | 3,489 | 3,4029 | 3,4498 |
| 18.07.2021 | 3,442 | 3,4654 | 3,4029 | 3,442 |
| 25.07.2021 | 3,442 | 3,4576 | 3,395 | 3,4107 |
| 26.07.2021 | 3,4029 | 3,6767 | 3,395 | 3,4342 |
| 27.07.2021 | 3,442 | 3,5125 | 3,4264 | 3,4733 |
| 28.07.2021 | 3,4812 | 3,5515 | 3,4812 | 3,5125 |
| 29.07.2021 | 3,5125 | 3,5125 | 3,4264 | 3,4654 |
| 01.08.2021 | 3,4733 | 3,5908 | 3,4733 | 3,5908 |
| 02.08.2021 | 3,5908 | 3,6533 | 3,5438 | 3,5672 |
| 03.08.2021 | 3,5829 | 3,6846 | 3,5829 | 3,6846 |
| 04.08.2021 | 3,6846 | 3,7081 | 3,5908 | 3,6299 |
| 05.08.2021 | 3,6299 | 3,8645 | 3,6062 | 3,7943 |
| 08.08.2021 | 3,8256 | 3,9817 | 3,7314 | 3,7393 |
| 09.08.2021 | 3,7473 | 3,8489 | 3,7081 | 3,8019 |
| 10.08.2021 | 3,8177 | 3,8409 | 3,6454 | 3,716 |
| 11.08.2021 | 3,7237 | 3,755 | 3,6689 | 3,716 |
| 12.08.2021 | 3,7081 | 3,8645 | 3,7 | 3,8095 |
| 15.08.2021 | 3,8489 | 3,8957 | 3,8177 | 3,8565 |
| 16.08.2021 | 3,8957 | 3,8957 | 3,7314 | 3,7862 |
| 17.08.2021 | 3,7943 | 3,8879 | 3,7237 | 3,7393 |
| 18.08.2021 | 3,6923 | 3,7473 | 3,6611 | 3,7314 |
| 19.08.2021 | 3,7628 | 3,7862 | 3,6923 | 3,7704 |
| 22.08.2021 | 3,7628 | 3,8565 | 3,7628 | 3,7862 |
| 23.08.2021 | 3,8019 | 3,8256 | 3,7237 | 3,7314 |
| 24.08.2021 | 3,7393 | 3,7473 | 3,6376 | 3,6376 |
| 25.08.2021 | 3,6454 | 3,9662 | 3,6454 | 3,8723 |
| 26.08.2021 | 3,8332 | 4,0835 | 3,7862 | 3,9897 |
| 30.08.2021 | 4,0288 | 4,0991 | 3,9114 | 3,9817 |
| 31.08.2021 | 3,9427 | 3,9974 | 3,8879 | 3,9427 |
| 01.09.2021 | 3,9269 | 4,0212 | 3,8177 | 3,8489 |
| 02.09.2021 | 3,8565 | 3,9194 | 3,8095 | 3,8409 |
| 05.09.2021 | 3,8409 | 3,8879 | 3,8332 | 3,8645 |
| 06.09.2021 | 3,8723 | 3,9035 | 3,8256 | 3,8565 |
| 07.09.2021 | 3,8489 | 3,9035 | 3,7473 | 3,7783 |
| 08.09.2021 | 3,7704 | 3,8256 | 3,7473 | 3,7943 |
| 09.09.2021 | 3,8095 | 3,8332 | 3,7237 | 3,7473 |
| 12.09.2021 | 3,7473 | 3,8957 | 3,7237 | 3,8332 |
| 13.09.2021 | 3,8332 | 3,8801 | 3,8095 | 3,8565 |
| 14.09.2021 | 3,8565 | 3,9897 | 3,8256 | 3,9739 |
| 15.09.2021 | 3,9897 | 4,0444 | 3,7943 | 3,8409 |
| 16.09.2021 | 3,8565 | 3,8801 | 3,7943 | 3,8095 |
| 19.09.2021 | 3,7862 | 3,7862 | 3,6611 | 3,6767 |
| 20.09.2021 | 3,6846 | 3,7237 | 3,6141 | 3,6221 |
| 21.09.2021 | 3,6533 | 3,7314 | 3,6141 | 3,7 |
| 22.09.2021 | 3,716 | 3,9817 | 3,6846 | 3,8957 |
| 23.09.2021 | 3,8879 | 3,9114 | 3,7473 | 3,8177 |
| 26.09.2021 | 3,8409 | 3,8565 | 3,7783 | 3,8177 |
| 27.09.2021 | 3,8095 | 3,8095 | 3,6533 | 3,6767 |
| 28.09.2021 | 3,6923 | 3,7943 | 3,6533 | 3,7 |
| 29.09.2021 | 3,716 | 3,716 | 3,6376 | 3,6611 |
| 30.09.2021 | 3,6533 | 3,755 | 3,6533 | 3,7 |
| 03.10.2021 | 3,7081 | 3,9505 | 3,7081 | 3,8879 |
| 04.10.2021 | 3,8879 | 3,9662 | 3,8019 | 3,8256 |
| 05.10.2021 | 3,8256 | 3,8879 | 3,7473 | 3,8332 |
| 06.10.2021 | 3,8723 | 3,9269 | 3,7081 | 3,755 |
| 07.10.2021 | 3,755 | 3,8489 | 3,755 | 3,8177 |
| 10.10.2021 | 3,8332 | 3,9584 | 3,8332 | 3,9114 |
| 11.10.2021 | 3,9114 | 3,9584 | 3,8565 | 3,8801 |
| 12.10.2021 | 3,8879 | 3,9269 | 3,7628 | 3,8489 |
| 13.10.2021 | 3,8332 | 3,8409 | 3,7393 | 3,755 |
| 14.10.2021 | 3,7704 | 3,7943 | 3,6923 | 3,7473 |
| 17.10.2021 | 3,755 | 3,9739 | 3,7473 | 3,8957 |
| 18.10.2021 | 3,8801 | 4,0991 | 3,8723 | 4,0835 |
| 19.10.2021 | 4,0991 | 4,1149 | 3,9817 | 4,0288 |
| 20.10.2021 | 4,0365 | 4,2086 | 3,9114 | 4,2086 |
| 21.10.2021 | 4,2086 | 4,5057 | 4,146 | 4,3496 |
| 24.10.2021 | 4,3339 | 4,3807 | 4,2322 | 4,2946 |
| 25.10.2021 | 4,3261 | 4,4979 | 4,3181 | 4,4591 |
| 26.10.2021 | 4,4591 | 4,4747 | 4,3807 | 4,4434 |
| 27.10.2021 | 4,4512 | 4,8815 | 4,4434 | 4,8815 |
| 31.10.2021 | 4,9361 | 5,2412 | 4,772 | 4,8969 |
| 01.11.2021 | 4,905 | 5,0066 | 4,8186 | 4,8736 |
| 02.11.2021 | 4,8736 | 4,9441 | 4,5373 | 4,6701 |
| 03.11.2021 | 4,7327 | 4,8346 | 4,6547 | 4,7876 |
| 04.11.2021 | 4,8186 | 5,0534 | 4,8032 | 4,9675 |
| 07.11.2021 | 4,9675 | 5,038 | 4,85 | 4,9128 |
| 08.11.2021 | 4,9128 | 5,038 | 4,772 | 4,7876 |
| 09.11.2021 | 4,7876 | 4,8109 | 4,545 | 4,7014 |
| 10.11.2021 | 4,6938 | 4,8109 | 4,6469 | 4,6623 |
| 11.11.2021 | 4,6938 | 4,7092 | 4,5373 | 4,5609 |
| 14.11.2021 | 4,5841 | 4,6389 | 4,5609 | 4,5841 |
| 15.11.2021 | 4,5918 | 4,8186 | 4,5685 | 4,7092 |
| 16.11.2021 | 4,7092 | 4,7955 | 4,6547 | 4,7484 |
| 17.11.2021 | 4,7248 | 4,8581 | 4,6232 | 4,7248 |
| 18.11.2021 | 4,7172 | 4,7797 | 4,7092 | 4,772 |
| 21.11.2021 | 4,8032 | 4,9754 | 4,7955 | 4,9361 |
| 22.11.2021 | 4,9283 | 4,991 | 4,6938 | 4,8736 |
| 23.11.2021 | 4,8736 | 4,9441 | 4,7955 | 4,85 |
| 24.11.2021 | 4,8658 | 5,1473 | 4,8658 | 5,1082 |
| 25.11.2021 | 5,1082 | 5,1082 | 4,8892 | 4,9283 |
| 28.11.2021 | 4,9675 | 5,0926 | 4,9206 | 5,038 |
| 29.11.2021 | 5,038 | 5,2412 | 4,9989 | 5,1396 |
| 30.11.2021 | 5,1942 | 5,296 | 5,0849 | 5,1161 |
| 01.12.2021 | 5,1161 | 5,1787 | 5,0771 | 5,1396 |
| 02.12.2021 | 5,1551 | 5,2178 | 5,1161 | 5,1708 |
| 05.12.2021 | 5,2023 | 5,2804 | 5,1396 | 5,2648 |
| 06.12.2021 | 5,2883 | 5,4056 | 5,2333 | 5,2804 |
| 07.12.2021 | 5,296 | 5,3273 | 5,1317 | 5,1942 |
| 08.12.2021 | 5,2023 | 5,3273 | 5,1787 | 5,21 |
| 09.12.2021 | 5,21 | 5,21 | 5,0771 | 5,1317 |
| 12.12.2021 | 5,1631 | 5,2256 | 5,1551 | 5,1631 |
| 13.12.2021 | 5,1787 | 5,257 | 5,1631 | 5,1708 |
| 14.12.2021 | 5,1865 | 5,1942 | 4,9754 | 5,0301 |
| 15.12.2021 | 5,0457 | 5,1551 | 5,0066 | 5,1473 |
| 16.12.2021 | 5,1551 | 5,2883 | 4,7014 | 4,7327 |
| 19.12.2021 | 4,5296 | 4,9361 | 4,3887 | 4,5609 |
| 20.12.2021 | 4,905 | 5,0142 | 4,7248 | 5,0142 |
| 21.12.2021 | 4,983 | 5,3976 | 4,8736 | 5,1551 |
| 22.12.2021 | 5,21 | 5,2804 | 4,9128 | 5,0142 |
| 23.12.2021 | 5,0849 | 5,5073 | 5,0221 | 5,4915 |
| 26.12.2021 | 5,5308 | 6,0392 | 5,5308 | 5,9844 |
| 27.12.2021 | 6,1096 | 6,2034 | 5,8046 | 5,8985 |
| 28.12.2021 | 5,9218 | 6,047 | 5,7265 | 5,7886 |
| 29.12.2021 | 5,8124 | 5,9453 | 5,7654 | 5,8358 |
| 30.12.2021 | 5,8358 | 5,8906 | 5,6794 | 5,7028 |