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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 16,155
KAPANIŞ 16,1955
En Düşük
DÜŞÜK 5,7265
En Yüksek
YÜKSEK 37,2339
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 5,8515 | 6,0784 | 5,8202 | 5,9453 |
| 03.01.2022 | 5,961 | 6,0001 | 5,7342 | 5,8672 |
| 04.01.2022 | 5,8672 | 5,9767 | 5,7967 | 5,9061 |
| 05.01.2022 | 5,8985 | 5,9688 | 5,8124 | 5,8279 |
| 06.01.2022 | 5,8202 | 5,8826 | 5,7265 | 5,8124 |
| 09.01.2022 | 5,8202 | 6,086 | 5,8124 | 6,0234 |
| 10.01.2022 | 6,0315 | 6,086 | 5,9299 | 5,9767 |
| 11.01.2022 | 5,9844 | 6,5712 | 5,9844 | 6,3286 |
| 12.01.2022 | 6,3053 | 6,5164 | 6,1645 | 6,3599 |
| 13.01.2022 | 6,4147 | 6,7979 | 6,4067 | 6,6807 |
| 16.01.2022 | 6,6964 | 6,931 | 6,5712 | 6,931 |
| 17.01.2022 | 6,931 | 7,064 | 6,6807 | 6,6964 |
| 18.01.2022 | 6,6885 | 6,8762 | 6,4773 | 6,8605 |
| 19.01.2022 | 6,8605 | 6,9465 | 6,5241 | 6,6731 |
| 20.01.2022 | 6,6964 | 6,7588 | 6,4617 | 6,7433 |
| 23.01.2022 | 6,8057 | 6,8138 | 6,4067 | 6,4147 |
| 24.01.2022 | 6,4302 | 6,485 | 6,2034 | 6,3834 |
| 25.01.2022 | 6,3834 | 6,4929 | 6,1018 | 6,2113 |
| 26.01.2022 | 6,18 | 6,313 | 6,1018 | 6,3053 |
| 27.01.2022 | 6,3365 | 6,5712 | 6,313 | 6,3521 |
| 30.01.2022 | 6,4147 | 6,9859 | 6,4147 | 6,9859 |
| 31.01.2022 | 7,1579 | 7,1813 | 6,845 | 6,9937 |
| 01.02.2022 | 6,9937 | 7,1579 | 6,884 | 6,8999 |
| 02.02.2022 | 6,8762 | 7,0875 | 6,8605 | 6,9232 |
| 03.02.2022 | 6,9153 | 7,1893 | 6,884 | 7,1579 |
| 06.02.2022 | 7,1579 | 7,2049 | 6,9153 | 7,1188 |
| 07.02.2022 | 7,0952 | 7,4787 | 7,064 | 7,236 |
| 08.02.2022 | 7,2516 | 7,3849 | 7,1266 | 7,3222 |
| 09.02.2022 | 7,3767 | 7,416 | 7,1735 | 7,1893 |
| 10.02.2022 | 7,1893 | 7,6507 | 7,1813 | 7,596 |
| 13.02.2022 | 7,5099 | 7,8619 | 7,2908 | 7,3377 |
| 14.02.2022 | 7,2753 | 7,4472 | 7,1969 | 7,236 |
| 15.02.2022 | 7,2753 | 7,4472 | 7,2673 | 7,2908 |
| 16.02.2022 | 7,2985 | 7,6663 | 7,236 | 7,2831 |
| 17.02.2022 | 7,2985 | 7,3767 | 7,1031 | 7,1893 |
| 20.02.2022 | 7,2283 | 7,236 | 6,7979 | 6,8684 |
| 21.02.2022 | 6,7354 | 7,0013 | 6,5634 | 6,9153 |
| 22.02.2022 | 6,8999 | 6,9859 | 6,7745 | 6,8292 |
| 23.02.2022 | 6,1723 | 6,4929 | 6,1488 | 6,1488 |
| 24.02.2022 | 6,1488 | 6,5086 | 5,9299 | 6,438 |
| 27.02.2022 | 6,2504 | 6,3992 | 6,0548 | 6,1878 |
| 28.02.2022 | 6,219 | 6,3053 | 6,1175 | 6,1878 |
| 01.03.2022 | 6,1329 | 6,3365 | 6,1329 | 6,2504 |
| 02.03.2022 | 6,2662 | 6,6492 | 6,2662 | 6,4773 |
| 03.03.2022 | 6,4773 | 6,5869 | 6,3834 | 6,5399 |
| 06.03.2022 | 6,4929 | 6,665 | 6,2975 | 6,3758 |
| 07.03.2022 | 6,3365 | 6,4226 | 6,2662 | 6,2894 |
| 08.03.2022 | 6,3758 | 6,6885 | 6,3365 | 6,5712 |
| 09.03.2022 | 6,5869 | 6,6259 | 6,4617 | 6,5008 |
| 10.03.2022 | 6,5008 | 6,5554 | 6,3913 | 6,4617 |
| 13.03.2022 | 7,1031 | 7,1031 | 7,1031 | 7,1031 |
| 14.03.2022 | 7,6114 | 7,8071 | 7,236 | 7,8071 |
| 15.03.2022 | 7,8306 | 8,5818 | 7,6114 | 8,5818 |
| 16.03.2022 | 8,5818 | 9,4343 | 8,4487 | 9,1917 |
| 17.03.2022 | 9,1917 | 9,7315 | 9,0744 | 9,3953 |
| 20.03.2022 | 9,4109 | 10,3339 | 9,3953 | 10,3339 |
| 21.03.2022 | 10,3026 | 10,3653 | 9,3013 | 9,3013 |
| 22.03.2022 | 9,3091 | 9,5437 | 8,6834 | 9,4187 |
| 23.03.2022 | 9,4343 | 10,3574 | 9,4263 | 10,0914 |
| 24.03.2022 | 10,1617 | 10,9364 | 10,1617 | 10,811 |
| 27.03.2022 | 10,9752 | 11,6874 | 10,4281 | 11,2335 |
| 28.03.2022 | 10,9987 | 11,5152 | 10,4513 | 11,0693 |
| 29.03.2022 | 11,0614 | 11,0614 | 10,5844 | 10,7486 |
| 30.03.2022 | 10,7486 | 10,9441 | 10,3339 | 10,5139 |
| 31.03.2022 | 10,5296 | 11,2023 | 10,0993 | 11,0536 |
| 03.04.2022 | 11,0693 | 11,6874 | 11,038 | 11,4212 |
| 04.04.2022 | 11,4212 | 11,7734 | 10,858 | 11,2572 |
| 05.04.2022 | 11,1866 | 11,3431 | 10,8893 | 11,085 |
| 06.04.2022 | 11,085 | 11,124 | 10,8502 | 10,952 |
| 07.04.2022 | 10,952 | 10,952 | 10,6781 | 10,8346 |
| 10.04.2022 | 10,7171 | 10,9205 | 10,5217 | 10,8424 |
| 11.04.2022 | 10,811 | 11,2572 | 10,5296 | 10,8815 |
| 12.04.2022 | 10,858 | 10,9599 | 10,412 | 10,7955 |
| 13.04.2022 | 10,7797 | 10,8738 | 10,5609 | 10,7641 |
| 14.04.2022 | 10,7721 | 11,0302 | 10,6391 | 10,8661 |
| 17.04.2022 | 10,8424 | 11,5778 | 10,7955 | 11,2883 |
| 18.04.2022 | 11,3978 | 12,4148 | 11,2256 | 12,4148 |
| 19.04.2022 | 12,3835 | 13,5335 | 12,0627 | 13,4945 |
| 20.04.2022 | 13,4632 | 14,0342 | 12,8294 | 13,2362 |
| 21.04.2022 | 13,1422 | 13,6506 | 12,8841 | 13,299 |
| 24.04.2022 | 13,1908 | 13,6949 | 12,9942 | 13,309 |
| 25.04.2022 | 13,309 | 13,6242 | 13,2383 | 13,3878 |
| 26.04.2022 | 13,4194 | 13,6714 | 13,2303 | 13,6321 |
| 27.04.2022 | 13,6242 | 14,0966 | 13,4664 | 14,018 |
| 28.04.2022 | 14,018 | 14,3409 | 13,9077 | 14,1045 |
| 04.05.2022 | 14,1752 | 14,3486 | 13,0492 | 13,4743 |
| 05.05.2022 | 13,506 | 13,5846 | 13,301 | 13,5611 |
| 08.05.2022 | 13,6636 | 14,0729 | 13,38 | 13,6162 |
| 09.05.2022 | 13,6242 | 13,7344 | 13,4664 | 13,6242 |
| 10.05.2022 | 13,7737 | 13,7816 | 12,2932 | 12,4744 |
| 11.05.2022 | 12,3722 | 12,3722 | 11,4192 | 11,6239 |
| 12.05.2022 | 11,7419 | 12,0255 | 11,4192 | 11,5608 |
| 15.05.2022 | 11,5608 | 11,7891 | 11,1907 | 11,3324 |
| 16.05.2022 | 11,348 | 11,4506 | 10,8915 | 11,0805 |
| 17.05.2022 | 11,1041 | 11,7183 | 10,9624 | 11,1828 |
| 19.05.2022 | 11,1828 | 11,5529 | 11,0016 | 11,4586 |
| 22.05.2022 | 11,4586 | 11,7183 | 11,1594 | 11,2458 |
| 23.05.2022 | 11,2458 | 11,3009 | 11,0647 | 11,1434 |
| 24.05.2022 | 11,1594 | 11,3324 | 10,7339 | 10,8048 |
| 25.05.2022 | 10,8285 | 10,9937 | 10,7261 | 10,9387 |
| 26.05.2022 | 10,9387 | 11,23 | 10,8835 | 10,9464 |
| 29.05.2022 | 11,0016 | 11,0724 | 10,9308 | 11,0016 |
| 30.05.2022 | 11,0096 | 11,1041 | 10,7655 | 10,9624 |
| 31.05.2022 | 11,0175 | 11,5608 | 10,9702 | 11,4269 |
| 01.06.2022 | 11,4192 | 12,1594 | 11,2535 | 11,8285 |
| 02.06.2022 | 11,8363 | 12,1356 | 11,8206 | 11,8678 |
| 05.06.2022 | 11,8838 | 11,9545 | 11,6551 | 11,7339 |
| 06.06.2022 | 11,7339 | 11,8756 | 11,5529 | 11,8756 |
| 07.06.2022 | 11,9312 | 12,0019 | 11,0253 | 11,1671 |
| 08.06.2022 | 11,1986 | 11,2065 | 10,7261 | 10,978 |
| 09.06.2022 | 10,9464 | 11,3402 | 10,8443 | 11,1828 |
| 12.06.2022 | 11,1828 | 11,356 | 10,8677 | 10,9308 |
| 13.06.2022 | 10,9543 | 11,0096 | 10,8285 | 10,9464 |
| 14.06.2022 | 10,923 | 11,0016 | 10,7339 | 10,7417 |
| 15.06.2022 | 10,7102 | 10,789 | 10,2219 | 10,2851 |
| 16.06.2022 | 10,3086 | 10,7023 | 10,1904 | 10,7023 |
| 19.06.2022 | 10,8048 | 11,1434 | 10,5527 | 11,1041 |
| 20.06.2022 | 11,1434 | 11,1828 | 10,9151 | 11,0175 |
| 21.06.2022 | 11,0096 | 11,8915 | 10,9464 | 11,5923 |
| 22.06.2022 | 11,7026 | 11,9466 | 11,4427 | 11,5766 |
| 23.06.2022 | 11,6159 | 11,9152 | 11,4031 | 11,7657 |
| 26.06.2022 | 11,663 | 12,0489 | 11,4269 | 11,5923 |
| 27.06.2022 | 11,6003 | 11,7891 | 11,1434 | 11,3009 |
| 28.06.2022 | 11,2854 | 11,2854 | 10,7733 | 10,797 |
| 29.06.2022 | 10,789 | 10,8677 | 10,4661 | 10,6787 |
| 30.06.2022 | 10,7102 | 11,0805 | 10,5686 | 10,9702 |
| 03.07.2022 | 10,9858 | 11,3166 | 10,8361 | 10,9464 |
| 04.07.2022 | 10,9464 | 11,0253 | 10,6157 | 10,6552 |
| 05.07.2022 | 10,6552 | 11,0253 | 10,6552 | 11,0253 |
| 06.07.2022 | 11,0331 | 11,2379 | 10,978 | 11,0805 |
| 07.07.2022 | 11,1041 | 11,3009 | 11,0412 | 11,1356 |
| 12.07.2022 | 11,1278 | 12,2462 | 11,0253 | 12,2462 |
| 13.07.2022 | 12,2854 | 13,3406 | 12,0489 | 13,1045 |
| 17.07.2022 | 13,0727 | 13,435 | 12,7894 | 13,1594 |
| 18.07.2022 | 13,2463 | 13,6949 | 13,0727 | 13,2618 |
| 19.07.2022 | 13,3645 | 13,5453 | 12,8839 | 13,4588 |
| 20.07.2022 | 13,4743 | 13,4743 | 13,1201 | 13,1515 |
| 21.07.2022 | 13,183 | 13,3248 | 12,9154 | 12,9546 |
| 24.07.2022 | 13,1124 | 13,5217 | 13,0727 | 13,4036 |
| 25.07.2022 | 13,4116 | 13,7659 | 13,1515 | 13,569 |
| 26.07.2022 | 13,5531 | 14,0021 | 13,435 | 13,5611 |
| 27.07.2022 | 13,6321 | 13,7737 | 13,3327 | 13,5376 |
| 28.07.2022 | 13,5611 | 13,8997 | 13,3958 | 13,7737 |
| 31.07.2022 | 13,7816 | 14,0729 | 13,7816 | 13,9864 |
| 01.08.2022 | 13,9942 | 14,6714 | 13,6478 | 14,4745 |
| 02.08.2022 | 14,5534 | 14,9313 | 14,3329 | 14,8369 |
| 03.08.2022 | 15,0022 | 15,0179 | 14,569 | 14,6006 |
| 04.08.2022 | 14,6477 | 14,8684 | 14,3486 | 14,7503 |
| 07.08.2022 | 14,7818 | 14,8684 | 14,6558 | 14,758 |
| 08.08.2022 | 14,7503 | 14,8054 | 14,4511 | 14,766 |
| 09.08.2022 | 14,758 | 15,7977 | 14,1831 | 15,0415 |
| 10.08.2022 | 15,0415 | 15,7818 | 15,0259 | 15,5694 |
| 11.08.2022 | 15,5694 | 16,5379 | 15,3409 | 16,4593 |
| 14.08.2022 | 16,3804 | 17,1522 | 15,7504 | 16,8057 |
| 15.08.2022 | 16,7111 | 18,4597 | 16,7111 | 17,7192 |
| 16.08.2022 | 17,9399 | 18,617 | 17,467 | 18,2074 |
| 17.08.2022 | 18,2074 | 18,9161 | 18,113 | 18,6643 |
| 18.08.2022 | 18,6643 | 20,255 | 18,6013 | 19,8456 |
| 21.08.2022 | 19,7983 | 21,1371 | 19,3888 | 20,8535 |
| 22.08.2022 | 20,9796 | 22,4443 | 20,0346 | 22,4443 |
| 23.08.2022 | 22,523 | 22,7596 | 21,5781 | 22,523 |
| 24.08.2022 | 22,523 | 23,0586 | 22,0349 | 22,0663 |
| 25.08.2022 | 22,3657 | 23,0429 | 21,6727 | 22,8064 |
| 28.08.2022 | 22,7122 | 24,1295 | 22,5388 | 24,1295 |
| 30.08.2022 | 24,1295 | 25,6415 | 23,4995 | 25,122 |
| 31.08.2022 | 25,5787 | 26,3031 | 24,9959 | 25,122 |
| 01.09.2022 | 25,311 | 25,3897 | 23,6412 | 24,6652 |
| 04.09.2022 | 24,8384 | 25,1692 | 23,7202 | 23,9251 |
| 05.09.2022 | 23,9407 | 24,035 | 22,9013 | 23,2319 |
| 06.09.2022 | 23,2163 | 23,783 | 20,9163 | 20,9163 |
| 07.09.2022 | 19,688 | 21,5151 | 19,2943 | 20,4439 |
| 08.09.2022 | 20,4439 | 21,0425 | 20,0029 | 20,0974 |
| 11.09.2022 | 20,0974 | 20,6803 | 19,688 | 19,9085 |
| 12.09.2022 | 19,9085 | 20,0346 | 18,6643 | 18,6958 |
| 13.09.2022 | 18,4438 | 18,9634 | 17,6404 | 18,5855 |
| 14.09.2022 | 18,5224 | 18,9007 | 17,7192 | 17,8295 |
| 15.09.2022 | 17,9082 | 19,0265 | 17,7506 | 18,2862 |
| 18.09.2022 | 18,365 | 19,7668 | 18,365 | 18,743 |
| 19.09.2022 | 18,9321 | 20,6173 | 18,9321 | 20,6173 |
| 20.09.2022 | 21,3733 | 21,9087 | 20,6173 | 20,9324 |
| 21.09.2022 | 20,9324 | 21,5781 | 20,0029 | 21,2159 |
| 22.09.2022 | 21,389 | 21,6096 | 20,7118 | 20,8535 |
| 25.09.2022 | 21,1529 | 21,1529 | 20,0502 | 20,0502 |
| 26.09.2022 | 20,1605 | 20,2077 | 19,2943 | 19,4831 |
| 27.09.2022 | 19,3731 | 19,7668 | 18,9007 | 19,3414 |
| 28.09.2022 | 19,3888 | 20,5699 | 18,4278 | 19,4518 |
| 29.09.2022 | 19,4831 | 20,2394 | 19,1052 | 19,4202 |
| 02.10.2022 | 19,6567 | 19,9873 | 19,263 | 19,9402 |
| 03.10.2022 | 20,0029 | 21,2159 | 19,7668 | 21,0268 |
| 04.10.2022 | 21,1529 | 22,523 | 21,1529 | 22,1924 |
| 05.10.2022 | 22,3026 | 22,5545 | 21,6727 | 21,7828 |
| 06.10.2022 | 21,8299 | 22,8382 | 21,7198 | 22,2713 |
| 09.10.2022 | 22,2868 | 22,7596 | 21,8931 | 22,5545 |
| 10.10.2022 | 22,8382 | 23,9089 | 22,8382 | 23,8778 |
| 11.10.2022 | 23,9089 | 24,1295 | 22,9956 | 23,7046 |
| 12.10.2022 | 23,9407 | 24,5707 | 23,1375 | 23,3107 |
| 13.10.2022 | 23,6257 | 23,783 | 23,0745 | 23,2633 |
| 16.10.2022 | 23,5469 | 24,2084 | 23,4366 | 23,6099 |
| 17.10.2022 | 24,0037 | 24,0037 | 22,3183 | 22,4443 |
| 18.10.2022 | 22,4443 | 22,5075 | 21,3261 | 22,0191 |
| 19.10.2022 | 22,0349 | 23,0745 | 21,8931 | 22,8695 |
| 20.10.2022 | 22,9326 | 23,0745 | 22,4443 | 22,7278 |
| 23.10.2022 | 22,7909 | 23,0429 | 22,2868 | 22,2868 |
| 24.10.2022 | 22,3971 | 22,4443 | 21,2787 | 21,5939 |
| 25.10.2022 | 21,6253 | 21,9719 | 21,3261 | 21,4205 |
| 26.10.2022 | 21,4835 | 21,6411 | 20,7907 | 20,9952 |
| 27.10.2022 | 20,9952 | 21,5621 | 20,7748 | 21,2317 |
| 30.10.2022 | 21,3261 | 21,9719 | 21,2787 | 21,4362 |
| 31.10.2022 | 21,4835 | 22,3498 | 21,3103 | 22,208 |
| 01.11.2022 | 22,3026 | 23,1846 | 22,3026 | 22,3814 |
| 02.11.2022 | 22,4128 | 22,9484 | 22,0663 | 22,4128 |
| 03.11.2022 | 22,5545 | 24,1929 | 22,5545 | 24,0824 |
| 06.11.2022 | 24,4917 | 25,2163 | 24,2084 | 24,3973 |
| 07.11.2022 | 24,4289 | 25,0273 | 23,3107 | 23,8932 |
| 08.11.2022 | 24,035 | 24,9646 | 23,8932 | 24,7282 |
| 09.11.2022 | 26,5396 | 27,2011 | 26,0669 | 27,2011 |
| 10.11.2022 | 27,7207 | 29,7053 | 27,5631 | 29,6108 |
| 13.11.2022 | 29,6266 | 31,0284 | 28,1462 | 29,3116 |
| 14.11.2022 | 29,548 | 32,2411 | 29,4062 | 32,2411 |
| 15.11.2022 | 33,0286 | 33,3122 | 30,0677 | 30,2408 |
| 16.11.2022 | 30,2408 | 30,3197 | 27,2482 | 28,9494 |
| 17.11.2022 | 28,9494 | 31,5323 | 28,4294 | 31,0284 |
| 20.11.2022 | 31,8631 | 34,0209 | 31,4852 | 33,8004 |
| 21.11.2022 | 33,832 | 36,9503 | 33,832 | 35,1393 |
| 22.11.2022 | 36,0213 | 37,2339 | 33,7374 | 34,4303 |
| 23.11.2022 | 34,4464 | 36,352 | 34,3675 | 34,9975 |
| 24.11.2022 | 34,9975 | 35,3598 | 33,8633 | 34,7614 |
| 27.11.2022 | 34,9975 | 35,8008 | 34,1784 | 34,399 |
| 28.11.2022 | 34,4934 | 35,5801 | 33,1231 | 35,3753 |
| 29.11.2022 | 35,6747 | 36,8402 | 35,0448 | 35,7378 |
| 30.11.2022 | 36,1471 | 36,2416 | 35,2021 | 35,3439 |
| 01.12.2022 | 35,3598 | 35,5014 | 33,5956 | 34,399 |
| 04.12.2022 | 34,399 | 34,9658 | 32,6822 | 32,6822 |
| 05.12.2022 | 32,6822 | 33,3122 | 31,0597 | 32,4459 |
| 06.12.2022 | 32,5248 | 32,5718 | 30,7291 | 31,0125 |
| 07.12.2022 | 31,0125 | 31,3592 | 29,7053 | 30,792 |
| 08.12.2022 | 30,8077 | 32,3671 | 30,8077 | 32,3671 |
| 11.12.2022 | 32,997 | 33,8004 | 32,997 | 33,4066 |
| 12.12.2022 | 33,6269 | 33,8161 | 32,4459 | 33,1861 |
| 13.12.2022 | 33,1861 | 33,3749 | 31,5323 | 31,5638 |
| 14.12.2022 | 31,5638 | 32,6033 | 31,0125 | 31,6741 |
| 15.12.2022 | 32,0206 | 32,2883 | 30,7291 | 30,8864 |
| 18.12.2022 | 31,0915 | 31,3275 | 30,0677 | 30,9182 |
| 19.12.2022 | 31,0284 | 32,9658 | 31,0284 | 32,8552 |
| 20.12.2022 | 32,9026 | 32,997 | 31,5482 | 32,1308 |
| 21.12.2022 | 32,2096 | 32,9815 | 32,1308 | 32,3514 |
| 22.12.2022 | 32,3514 | 32,4615 | 31,5323 | 32,1308 |
| 25.12.2022 | 32,2883 | 32,8552 | 31,879 | 31,8946 |
| 26.12.2022 | 32,1782 | 32,7764 | 31,1858 | 31,8158 |
| 27.12.2022 | 31,8158 | 32,5718 | 30,3038 | 30,6188 |
| 28.12.2022 | 30,6188 | 32,0835 | 30,3512 | 31,6898 |
| 29.12.2022 | 31,7845 | 32,0048 | 30,9497 | 31,2014 |