AYEN
AYEN ENERJİ A.Ş.
18:10:00
39.52 ₺
-1.200 (%-2.95)
Önceki Kapanış: 40.72·
Volatilite: 4.520
Düşük₺39.1
Yüksek₺40.94
Piyasa Verileri
Spot Piyasa
A:39.52
S:39.56
Önceki haftaya göre (WoW)
+2.81%
Önceki aya göre (MoM)
+17.27%
Yılbaşından bugüne (YTD)
+62.90%
Önceki yıla göre (YoY)
+82.07%
AYEN: AYEN ENERJİ A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 24,8849
KAPANIŞ 24,7657
En Düşük
DÜŞÜK 15,1374
En Yüksek
YÜKSEK 37,9333
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 31,2014 | 31,5797 | 30,6348 | 30,8549 |
| 02.01.2023 | 30,871 | 31,4065 | 29,7841 | 30,2408 |
| 03.01.2023 | 30,225 | 30,2408 | 29,2958 | 29,5634 |
| 04.01.2023 | 29,5634 | 29,91 | 26,7757 | 27,0433 |
| 05.01.2023 | 27,0277 | 28,8232 | 25,4527 | 28,4452 |
| 08.01.2023 | 28,8232 | 29,4375 | 27,689 | 28,0043 |
| 09.01.2023 | 28,0043 | 28,2089 | 26,6182 | 26,6182 |
| 10.01.2023 | 26,7757 | 27,1381 | 25,2006 | 25,2006 |
| 11.01.2023 | 25,4683 | 26,4449 | 24,1929 | 26,1614 |
| 12.01.2023 | 26,1929 | 27,7995 | 24,9014 | 27,7051 |
| 15.01.2023 | 27,7051 | 28,0357 | 26,7915 | 28,0043 |
| 16.01.2023 | 28,0043 | 28,6027 | 27,3583 | 27,9256 |
| 17.01.2023 | 28,0988 | 28,9964 | 27,579 | 27,8783 |
| 18.01.2023 | 27,8783 | 28,0672 | 27,1853 | 27,2165 |
| 19.01.2023 | 27,2482 | 27,4686 | 26,6182 | 26,9177 |
| 22.01.2023 | 26,9332 | 27,264 | 25,5945 | 25,7992 |
| 23.01.2023 | 25,815 | 26,6655 | 25,1377 | 25,815 |
| 24.01.2023 | 25,9095 | 26,1772 | 24,6809 | 25,2636 |
| 25.01.2023 | 25,295 | 26,0669 | 25,0432 | 25,1692 |
| 26.01.2023 | 25,1692 | 25,4527 | 24,1454 | 25,0432 |
| 29.01.2023 | 25,2006 | 25,9881 | 24,8856 | 25,122 |
| 30.01.2023 | 25,122 | 25,122 | 23,9878 | 24,0984 |
| 31.01.2023 | 24,1768 | 24,413 | 22,775 | 22,9326 |
| 01.02.2023 | 22,9484 | 23,3107 | 21,7987 | 22,8382 |
| 02.02.2023 | 23,1059 | 25,122 | 22,9013 | 25,122 |
| 05.02.2023 | 24,9172 | 25,2796 | 23,7046 | 24,98 |
| 06.02.2023 | 23,9721 | 24,8069 | 22,4914 | 22,4914 |
| 14.02.2023 | 22,4914 | 24,7125 | 22,4914 | 24,7125 |
| 15.02.2023 | 25,3739 | 26,3819 | 22,2554 | 22,2554 |
| 16.02.2023 | 22,1766 | 22,2239 | 21,2159 | 22,2239 |
| 19.02.2023 | 22,523 | 22,7435 | 22,0505 | 22,5388 |
| 20.02.2023 | 22,5388 | 22,7596 | 21,8143 | 22,0663 |
| 21.02.2023 | 22,0349 | 22,0349 | 21,3733 | 21,6411 |
| 22.02.2023 | 21,6727 | 23,673 | 21,468 | 23,1215 |
| 23.02.2023 | 23,1215 | 23,1215 | 21,8774 | 22,082 |
| 26.02.2023 | 22,0979 | 22,208 | 21,5621 | 21,9561 |
| 27.02.2023 | 22,1924 | 23,2319 | 22,0979 | 22,9956 |
| 28.02.2023 | 23,027 | 24,1454 | 22,6963 | 24,1138 |
| 01.03.2023 | 24,1138 | 24,6652 | 23,5469 | 24,1454 |
| 02.03.2023 | 24,0984 | 24,1454 | 22,9013 | 23,5153 |
| 05.03.2023 | 23,5153 | 25,311 | 23,2475 | 24,3973 |
| 06.03.2023 | 24,413 | 25,3582 | 24,3817 | 25,3424 |
| 07.03.2023 | 25,3424 | 25,7521 | 24,8069 | 25,1063 |
| 08.03.2023 | 25,1377 | 26,2558 | 24,8698 | 26,1458 |
| 09.03.2023 | 26,1458 | 26,3819 | 24,8698 | 26,0827 |
| 12.03.2023 | 26,0354 | 26,5396 | 25,5945 | 25,9881 |
| 13.03.2023 | 26,2558 | 28,5554 | 26,2244 | 26,7599 |
| 14.03.2023 | 26,7283 | 26,7442 | 24,6652 | 24,98 |
| 15.03.2023 | 25,122 | 25,4527 | 24,0984 | 24,5707 |
| 16.03.2023 | 24,7282 | 24,8069 | 23,783 | 23,783 |
| 19.03.2023 | 23,7673 | 23,7673 | 22,6019 | 22,6963 |
| 20.03.2023 | 22,7278 | 23,0429 | 22,0663 | 22,3183 |
| 21.03.2023 | 22,3657 | 22,8064 | 22,1766 | 22,523 |
| 22.03.2023 | 22,6806 | 23,3263 | 22,2868 | 22,5388 |
| 23.03.2023 | 22,5862 | 23,0586 | 22,3971 | 22,8539 |
| 26.03.2023 | 22,8695 | 23,7673 | 22,7435 | 23,2791 |
| 27.03.2023 | 23,2791 | 23,358 | 21,5781 | 21,9719 |
| 28.03.2023 | 21,9719 | 22,1294 | 21,1684 | 21,9246 |
| 29.03.2023 | 21,9246 | 22,1766 | 21,3418 | 21,3418 |
| 30.03.2023 | 21,3418 | 21,4995 | 20,381 | 20,8221 |
| 02.04.2023 | 20,8221 | 21,0268 | 20,0502 | 20,6803 |
| 03.04.2023 | 20,7118 | 21,7356 | 20,6803 | 21,5621 |
| 04.04.2023 | 21,767 | 22,1137 | 21,1213 | 21,5781 |
| 05.04.2023 | 21,6568 | 21,8143 | 20,8063 | 20,8695 |
| 06.04.2023 | 20,9481 | 21,4995 | 20,8063 | 21,0425 |
| 09.04.2023 | 21,2631 | 21,9087 | 21,2472 | 21,7987 |
| 10.04.2023 | 21,8931 | 22,1452 | 21,5621 | 21,9719 |
| 11.04.2023 | 22,2239 | 22,2239 | 21,7514 | 21,8458 |
| 12.04.2023 | 21,8616 | 22,1766 | 21,6727 | 21,767 |
| 13.04.2023 | 21,767 | 21,7987 | 21,2945 | 21,4205 |
| 16.04.2023 | 21,5781 | 21,5939 | 20,5071 | 20,6961 |
| 17.04.2023 | 20,7275 | 20,8695 | 20,255 | 20,4284 |
| 18.04.2023 | 20,4439 | 20,8063 | 20,381 | 20,7118 |
| 19.04.2023 | 20,8695 | 21,1057 | 20,4598 | 20,6015 |
| 23.04.2023 | 20,6331 | 21,6253 | 20,6331 | 21,1057 |
| 24.04.2023 | 21,1057 | 21,3418 | 20,0502 | 20,5857 |
| 25.04.2023 | 20,7831 | 20,7831 | 19,703 | 19,703 |
| 26.04.2023 | 19,703 | 19,9813 | 19,5231 | 19,6702 |
| 27.04.2023 | 19,7849 | 19,883 | 19,0976 | 19,1466 |
| 01.05.2023 | 19,1466 | 19,6212 | 17,903 | 18,0011 |
| 02.05.2023 | 18,0011 | 18,1811 | 16,7411 | 17,4775 |
| 03.05.2023 | 17,5593 | 18,3284 | 17,4284 | 17,9192 |
| 04.05.2023 | 18,0011 | 18,3284 | 17,3138 | 17,5101 |
| 07.05.2023 | 17,4775 | 17,6739 | 16,61 | 17,1829 |
| 08.05.2023 | 17,2648 | 17,6573 | 16,9211 | 16,9373 |
| 09.05.2023 | 15,3827 | 16,2829 | 15,3827 | 15,4236 |
| 10.05.2023 | 15,4236 | 16,5283 | 15,4236 | 16,0537 |
| 11.05.2023 | 16,1191 | 16,5283 | 15,6282 | 16,0374 |
| 14.05.2023 | 15,7101 | 16,61 | 15,1374 | 15,7758 |
| 15.05.2023 | 15,7919 | 16,1764 | 15,219 | 16,1028 |
| 16.05.2023 | 16,1028 | 16,9047 | 16,1028 | 16,7739 |
| 17.05.2023 | 16,7739 | 16,8555 | 16,2256 | 16,3401 |
| 21.05.2023 | 16,3401 | 16,6592 | 15,8982 | 16,0374 |
| 22.05.2023 | 16,021 | 16,3646 | 15,9555 | 16,3482 |
| 23.05.2023 | 16,3482 | 16,6592 | 15,9718 | 15,9718 |
| 24.05.2023 | 15,9718 | 16,7572 | 15,9718 | 16,3401 |
| 25.05.2023 | 16,4136 | 16,692 | 16,1683 | 16,5937 |
| 28.05.2023 | 16,7901 | 17,5593 | 16,7901 | 17,5101 |
| 29.05.2023 | 17,6411 | 18,2302 | 17,5918 | 17,8211 |
| 30.05.2023 | 17,8538 | 18,1974 | 17,5265 | 17,6901 |
| 31.05.2023 | 17,7883 | 18,3774 | 17,7883 | 18,3774 |
| 01.06.2023 | 18,8193 | 19,2612 | 18,6721 | 18,9012 |
| 04.06.2023 | 19,1302 | 19,7685 | 19,0649 | 19,7685 |
| 05.06.2023 | 19,7849 | 19,9813 | 19,0485 | 19,3103 |
| 06.06.2023 | 19,3103 | 19,9647 | 19,2774 | 19,6375 |
| 07.06.2023 | 19,6539 | 19,7194 | 19,0322 | 19,2283 |
| 08.06.2023 | 19,2283 | 20,5867 | 19,2283 | 20,5867 |
| 11.06.2023 | 20,7994 | 22,6322 | 20,7831 | 22,6322 |
| 12.06.2023 | 23,4014 | 24,8908 | 23,1558 | 24,8908 |
| 13.06.2023 | 25,4471 | 26,3798 | 22,9431 | 24,0559 |
| 14.06.2023 | 24,0559 | 25,5288 | 23,1558 | 24,4489 |
| 15.06.2023 | 24,7433 | 24,8252 | 23,3195 | 23,6304 |
| 18.06.2023 | 23,6304 | 23,6304 | 21,765 | 21,8632 |
| 19.06.2023 | 21,8632 | 23,2542 | 21,0287 | 22,1415 |
| 20.06.2023 | 22,1415 | 22,6485 | 21,5358 | 21,6177 |
| 21.06.2023 | 21,6831 | 22,8288 | 21,0939 | 22,6651 |
| 22.06.2023 | 23,9576 | 24,9233 | 23,7287 | 24,4814 |
| 25.06.2023 | 24,5304 | 26,9198 | 24,5304 | 26,9198 |
| 26.06.2023 | 27,5909 | 29,4563 | 27,5252 | 29,0473 |
| 02.07.2023 | 29,211 | 30,9784 | 27,7545 | 29,3909 |
| 03.07.2023 | 29,4236 | 29,8491 | 28,2617 | 28,7363 |
| 04.07.2023 | 28,72 | 28,8509 | 27,4599 | 28,278 |
| 05.07.2023 | 28,4582 | 28,8837 | 27,5744 | 27,8199 |
| 06.07.2023 | 27,8035 | 27,8035 | 27,1654 | 27,5909 |
| 09.07.2023 | 27,5909 | 30,2745 | 27,5909 | 30,2745 |
| 10.07.2023 | 30,6838 | 32,2547 | 29,4563 | 29,7838 |
| 11.07.2023 | 29,7671 | 31,9767 | 28,638 | 31,3873 |
| 12.07.2023 | 31,3712 | 32,3037 | 29,8163 | 30,4217 |
| 13.07.2023 | 30,4217 | 30,9127 | 29,3745 | 30,029 |
| 16.07.2023 | 30,0454 | 31,2892 | 30,0454 | 30,6838 |
| 17.07.2023 | 30,7655 | 31,24 | 29,1128 | 29,1128 |
| 18.07.2023 | 29,1128 | 29,7838 | 28,2943 | 29,4892 |
| 19.07.2023 | 29,9473 | 30,4546 | 29,4892 | 30,0783 |
| 20.07.2023 | 30,1109 | 31,1418 | 29,6037 | 30,4055 |
| 23.07.2023 | 30,7983 | 32,9913 | 30,7655 | 31,9602 |
| 24.07.2023 | 31,9928 | 32,1892 | 30,0454 | 30,1928 |
| 25.07.2023 | 30,1928 | 30,9619 | 29,4563 | 30,1763 |
| 26.07.2023 | 30,1928 | 30,52 | 29,7671 | 29,9963 |
| 27.07.2023 | 29,9963 | 30,2745 | 29,6365 | 29,8163 |
| 30.07.2023 | 30,3564 | 32,0911 | 30,3564 | 31,1909 |
| 31.07.2023 | 31,2074 | 31,8457 | 29,6527 | 30,3401 |
| 01.08.2023 | 30,3401 | 30,5855 | 29,9963 | 30,1109 |
| 02.08.2023 | 30,8965 | 31,0437 | 29,7181 | 29,7838 |
| 03.08.2023 | 29,9473 | 30,2254 | 29,211 | 29,8491 |
| 06.08.2023 | 29,8981 | 30,3564 | 29,3254 | 29,4401 |
| 07.08.2023 | 29,4236 | 29,5382 | 28,6709 | 28,9654 |
| 08.08.2023 | 28,9654 | 28,9981 | 28,3435 | 28,3925 |
| 09.08.2023 | 28,3925 | 28,5563 | 26,1998 | 26,4943 |
| 10.08.2023 | 26,4943 | 28,2617 | 26,0689 | 28,1473 |
| 13.08.2023 | 28,7528 | 29,0307 | 27,9181 | 28,1473 |
| 14.08.2023 | 28,1636 | 30,9619 | 27,4107 | 30,9619 |
| 15.08.2023 | 31,9928 | 34,0548 | 31,9928 | 34,0548 |
| 16.08.2023 | 36,6896 | 37,4586 | 35,544 | 36,6568 |
| 17.08.2023 | 35,7567 | 37,9333 | 33,9893 | 34,4476 |
| 20.08.2023 | 34,4476 | 36,0513 | 32,7293 | 33,2857 |
| 21.08.2023 | 33,3347 | 34,3495 | 31,8292 | 33,0238 |
| 22.08.2023 | 33,0894 | 34,6277 | 32,0746 | 32,222 |
| 23.08.2023 | 32,222 | 32,7293 | 30,5365 | 30,6508 |
| 24.08.2023 | 30,6508 | 33,1711 | 29,8654 | 32,3366 |
| 27.08.2023 | 33,0894 | 34,2674 | 32,7293 | 33,2364 |
| 28.08.2023 | 33,2364 | 33,5311 | 32,3037 | 32,6147 |
| 30.08.2023 | 32,6147 | 33,6128 | 32,173 | 32,9913 |
| 31.08.2023 | 32,9913 | 33,1873 | 32,173 | 32,7293 |
| 03.09.2023 | 32,811 | 33,3675 | 32,1073 | 32,173 |
| 04.09.2023 | 32,173 | 32,3366 | 31,3712 | 31,7148 |
| 05.09.2023 | 31,7311 | 32,6147 | 31,3873 | 31,8619 |
| 06.09.2023 | 32,5984 | 32,5984 | 31,4202 | 31,5839 |
| 07.09.2023 | 31,6657 | 32,9748 | 31,5182 | 32,0746 |
| 10.09.2023 | 32,1564 | 32,5655 | 30,9291 | 31,1909 |
| 11.09.2023 | 31,2074 | 31,7473 | 29,669 | 30,6348 |
| 12.09.2023 | 30,9291 | 31,0928 | 29,8654 | 30,0783 |
| 13.09.2023 | 30,0783 | 30,0783 | 28,3107 | 30,0129 |
| 14.09.2023 | 30,1928 | 30,52 | 28,6872 | 30,291 |
| 17.09.2023 | 30,291 | 30,291 | 28,2943 | 28,3435 |
| 18.09.2023 | 28,3435 | 29,3582 | 27,9181 | 29,211 |
| 19.09.2023 | 29,2436 | 30,0783 | 28,7363 | 29,8491 |
| 20.09.2023 | 29,8491 | 30,9127 | 28,638 | 30,7493 |
| 21.09.2023 | 30,7493 | 31,6657 | 30,2745 | 30,7164 |
| 24.09.2023 | 30,7983 | 31,4036 | 30,7983 | 31,1418 |
| 25.09.2023 | 31,1909 | 33,0567 | 30,5855 | 32,0911 |
| 26.09.2023 | 32,0911 | 32,3203 | 30,9291 | 30,9291 |
| 27.09.2023 | 30,9619 | 31,0928 | 30,0945 | 30,0945 |
| 28.09.2023 | 30,1928 | 31,7473 | 30,1109 | 31,0928 |
| 01.10.2023 | 31,0928 | 31,3546 | 30,7329 | 30,8147 |
| 02.10.2023 | 30,8147 | 31,0928 | 30,291 | 30,438 |
| 03.10.2023 | 30,438 | 30,7493 | 29,9146 | 29,9146 |
| 04.10.2023 | 29,98 | 30,4711 | 29,2436 | 29,9963 |
| 05.10.2023 | 29,8163 | 30,7493 | 29,5217 | 29,9146 |
| 08.10.2023 | 28,638 | 29,129 | 27,7378 | 27,7707 |
| 09.10.2023 | 27,7707 | 29,0473 | 27,7707 | 28,9325 |
| 10.10.2023 | 28,9325 | 28,9325 | 27,7871 | 27,9017 |
| 11.10.2023 | 28,638 | 28,7689 | 26,5598 | 27,0672 |
| 12.10.2023 | 27,0672 | 27,1816 | 26,2325 | 26,5927 |
| 15.10.2023 | 27,0836 | 27,4107 | 25,7579 | 25,8888 |
| 16.10.2023 | 25,8888 | 26,6416 | 25,4471 | 26,5106 |
| 17.10.2023 | 26,0852 | 26,2325 | 25,4142 | 25,4142 |
| 18.10.2023 | 25,7253 | 26,0524 | 24,9562 | 25,1689 |
| 19.10.2023 | 24,874 | 24,9562 | 23,7287 | 24,0559 |
| 22.10.2023 | 24,3015 | 25,267 | 24,0559 | 25,2506 |
| 23.10.2023 | 25,267 | 26,298 | 25,0869 | 26,1344 |
| 24.10.2023 | 25,9708 | 26,4943 | 24,1706 | 24,2196 |
| 25.10.2023 | 24,2524 | 25,1523 | 23,647 | 24,7269 |
| 26.10.2023 | 24,907 | 27,198 | 24,1378 | 24,6125 |
| 29.10.2023 | 24,5142 | 25,1197 | 24,1706 | 24,4652 |
| 30.10.2023 | 24,7269 | 24,9398 | 23,2051 | 23,2378 |
| 31.10.2023 | 23,2542 | 23,6632 | 22,4686 | 23,1069 |
| 01.11.2023 | 23,3195 | 23,6795 | 23,3034 | 23,5979 |
| 02.11.2023 | 23,5979 | 23,9415 | 23,3195 | 23,9415 |
| 05.11.2023 | 24,0068 | 24,6942 | 24,0068 | 24,5633 |
| 06.11.2023 | 24,6287 | 24,9233 | 24,0724 | 24,4814 |
| 07.11.2023 | 24,5471 | 25,1853 | 24,5471 | 25,1523 |
| 08.11.2023 | 24,1378 | 24,236 | 23,4178 | 23,6304 |
| 09.11.2023 | 23,8598 | 23,8598 | 23,3195 | 23,4014 |
| 12.11.2023 | 23,4014 | 23,565 | 22,7141 | 22,7469 |
| 13.11.2023 | 22,7469 | 22,8777 | 21,6831 | 22,3704 |
| 14.11.2023 | 22,4523 | 22,6485 | 22,1087 | 22,3214 |
| 15.11.2023 | 22,3704 | 22,5505 | 22,0596 | 22,2396 |
| 16.11.2023 | 22,2722 | 22,6651 | 22,1904 | 22,5833 |
| 19.11.2023 | 22,6815 | 23,2542 | 22,6815 | 23,2542 |
| 20.11.2023 | 23,516 | 23,5815 | 23,0087 | 23,1725 |
| 21.11.2023 | 23,1887 | 23,2705 | 22,6651 | 22,6651 |
| 22.11.2023 | 22,6815 | 23,2705 | 22,4686 | 22,5011 |
| 23.11.2023 | 22,5011 | 22,8124 | 22,0923 | 22,6977 |
| 26.11.2023 | 22,6977 | 23,1069 | 22,5995 | 23,025 |
| 27.11.2023 | 23,0415 | 24,1214 | 22,9431 | 23,1233 |
| 28.11.2023 | 23,1233 | 23,4178 | 22,5178 | 22,5833 |
| 29.11.2023 | 22,5011 | 22,796 | 22,2232 | 22,2396 |
| 30.11.2023 | 22,3541 | 22,6322 | 21,8467 | 22,0105 |
| 03.12.2023 | 22,0432 | 22,2396 | 21,7161 | 21,9121 |
| 04.12.2023 | 21,9449 | 23,6304 | 21,8303 | 22,5178 |
| 05.12.2023 | 22,5339 | 22,7469 | 21,4214 | 21,4376 |
| 06.12.2023 | 21,4376 | 21,5851 | 21,0287 | 21,5686 |
| 07.12.2023 | 21,6013 | 21,7976 | 21,3558 | 21,5196 |
| 10.12.2023 | 21,5196 | 21,6013 | 20,7503 | 20,7503 |
| 11.12.2023 | 20,7503 | 21,1923 | 20,472 | 20,5213 |
| 12.12.2023 | 20,5213 | 20,5542 | 19,6375 | 19,7849 |
| 13.12.2023 | 19,9977 | 20,5213 | 19,5394 | 20,3085 |
| 14.12.2023 | 20,3575 | 21,1594 | 20,3575 | 20,7831 |
| 17.12.2023 | 20,7176 | 20,8649 | 19,6539 | 19,6539 |
| 18.12.2023 | 19,6539 | 19,9813 | 18,9829 | 19,5394 |
| 19.12.2023 | 19,5721 | 19,9323 | 19,1137 | 19,1958 |
| 20.12.2023 | 19,294 | 19,7194 | 18,9667 | 19,5066 |
| 21.12.2023 | 19,7194 | 20,0468 | 19,0485 | 19,0485 |
| 24.12.2023 | 19,0485 | 19,1466 | 17,5755 | 18,0011 |
| 25.12.2023 | 18,0011 | 18,5738 | 17,8376 | 18,2139 |
| 26.12.2023 | 18,3284 | 19,1628 | 17,5918 | 18,4429 |
| 27.12.2023 | 18,5574 | 19,2283 | 17,9521 | 18,9829 |
| 28.12.2023 | 19,0812 | 19,834 | 18,8193 | 19,7521 |