AYES
AYES ÇELİK HASIR VE ÇİT SANAYİ A.Ş. (AYES)
8.100
₺
-0.140 (%-1.70)
AYES: AYES ÇELİK HASIR VE ÇİT SANAYİ A.Ş. Arşiv
AYES ÇELİK HASIR VE ÇİT SANAYİ A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 3,8454
KAPANIŞ 3,8464
En Düşük
DÜŞÜK 2,2246
En Yüksek
YÜKSEK 5,8635
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 2,5816 | 2,5816 | 2,5284 | 2,5284 |
| 02.01.2025 | 2,5373 | 2,5373 | 2,5078 | 2,5225 |
| 05.01.2025 | 2,5225 | 2,5225 | 2,2718 | 2,5078 |
| 06.01.2025 | 2,434 | 2,5137 | 2,2924 | 2,3603 |
| 07.01.2025 | 2,3603 | 2,3603 | 2,2777 | 2,3219 |
| 08.01.2025 | 2,2246 | 2,3721 | 2,2246 | 2,3721 |
| 09.01.2025 | 2,3544 | 2,3573 | 2,3249 | 2,3573 |
| 12.01.2025 | 2,4193 | 2,4193 | 2,316 | 2,316 |
| 13.01.2025 | 2,3308 | 2,3308 | 2,3042 | 2,3042 |
| 14.01.2025 | 2,3042 | 2,3042 | 2,2422 | 2,2777 |
| 15.01.2025 | 2,2777 | 2,3455 | 2,2777 | 2,3249 |
| 16.01.2025 | 2,3426 | 2,3868 | 2,3426 | 2,3603 |
| 19.01.2025 | 2,4045 | 2,4104 | 2,2865 | 2,3455 |
| 20.01.2025 | 2,3868 | 2,4045 | 2,3868 | 2,4045 |
| 21.01.2025 | 2,3101 | 2,4045 | 2,3101 | 2,4045 |
| 22.01.2025 | 2,4606 | 2,4606 | 2,3957 | 2,4488 |
| 23.01.2025 | 2,5078 | 2,5196 | 2,5078 | 2,5196 |
| 26.01.2025 | 2,5078 | 2,5078 | 2,4901 | 2,5019 |
| 27.01.2025 | 2,5638 | 2,5638 | 2,5609 | 2,5638 |
| 28.01.2025 | 2,5668 | 2,5963 | 2,5668 | 2,5963 |
| 29.01.2025 | 2,5963 | 2,6022 | 2,5963 | 2,6022 |
| 30.01.2025 | 2,6553 | 2,6848 | 2,6553 | 2,6789 |
| 02.02.2025 | 2,6996 | 2,6996 | 2,6258 | 2,6258 |
| 03.02.2025 | 2,6553 | 2,7025 | 2,6553 | 2,7025 |
| 04.02.2025 | 2,7969 | 2,7969 | 2,6848 | 2,6848 |
| 05.02.2025 | 2,6848 | 2,6996 | 2,6347 | 2,6996 |
| 06.02.2025 | 2,7881 | 2,7881 | 2,7733 | 2,7733 |
| 09.02.2025 | 2,7733 | 2,7733 | 2,7733 | 2,7733 |
| 10.02.2025 | 2,7586 | 2,7586 | 2,6878 | 2,7025 |
| 11.02.2025 | 2,614 | 2,6907 | 2,614 | 2,6907 |
| 12.02.2025 | 2,6907 | 2,7733 | 2,6848 | 2,7733 |
| 13.02.2025 | 2,7733 | 2,7822 | 2,7733 | 2,7822 |
| 16.02.2025 | 2,7822 | 2,7881 | 2,7792 | 2,7881 |
| 17.02.2025 | 2,8323 | 2,8766 | 2,8323 | 2,8766 |
| 18.02.2025 | 2,8323 | 2,8323 | 2,8264 | 2,8264 |
| 19.02.2025 | 2,7881 | 2,8058 | 2,7881 | 2,8058 |
| 20.02.2025 | 2,7586 | 2,7586 | 2,6258 | 2,7586 |
| 23.02.2025 | 2,6789 | 2,7291 | 2,6789 | 2,7291 |
| 24.02.2025 | 2,7291 | 2,7851 | 2,7291 | 2,7851 |
| 25.02.2025 | 2,7143 | 2,7586 | 2,7055 | 2,7586 |
| 26.02.2025 | 2,6996 | 2,6996 | 2,6347 | 2,6848 |
| 27.02.2025 | 2,6376 | 2,6494 | 2,6376 | 2,6376 |
| 02.03.2025 | 2,6553 | 2,7704 | 2,6258 | 2,6258 |
| 03.03.2025 | 2,6022 | 2,6258 | 2,6022 | 2,6258 |
| 04.03.2025 | 2,6169 | 2,8854 | 2,6169 | 2,8117 |
| 05.03.2025 | 2,7261 | 2,7586 | 2,7261 | 2,7586 |
| 06.03.2025 | 2,6996 | 2,8943 | 2,6996 | 2,8087 |
| 09.03.2025 | 2,8087 | 2,8618 | 2,8087 | 2,8618 |
| 10.03.2025 | 2,791 | 2,8943 | 2,791 | 2,8943 |
| 11.03.2025 | 2,735 | 2,8323 | 2,735 | 2,8323 |
| 12.03.2025 | 2,8323 | 2,8618 | 2,8323 | 2,8618 |
| 13.03.2025 | 2,7527 | 2,8766 | 2,7527 | 2,8766 |
| 16.03.2025 | 2,8589 | 2,8618 | 2,8589 | 2,8618 |
| 17.03.2025 | 2,8323 | 2,8323 | 2,8176 | 2,8176 |
| 18.03.2025 | 2,6052 | 2,6052 | 2,5373 | 2,5668 |
| 19.03.2025 | 2,4576 | 2,5727 | 2,4576 | 2,5078 |
| 20.03.2025 | 2,5078 | 2,5078 | 2,3603 | 2,3898 |
| 23.03.2025 | 2,4163 | 2,5078 | 2,4163 | 2,4783 |
| 24.03.2025 | 2,552 | 2,6848 | 2,552 | 2,6848 |
| 25.03.2025 | 2,5963 | 2,6583 | 2,5963 | 2,6583 |
| 26.03.2025 | 2,6583 | 2,7497 | 2,6583 | 2,7497 |
| 27.03.2025 | 2,7497 | 2,7497 | 2,7114 | 2,7438 |
| 01.04.2025 | 2,7438 | 2,7438 | 2,5963 | 2,6553 |
| 02.04.2025 | 2,5491 | 2,6494 | 2,5491 | 2,5992 |
| 03.04.2025 | 2,6258 | 2,6258 | 2,5963 | 2,5963 |
| 06.04.2025 | 2,5609 | 2,5609 | 2,5225 | 2,5373 |
| 07.04.2025 | 2,5373 | 2,5373 | 2,5373 | 2,5373 |
| 08.04.2025 | 2,5904 | 2,5992 | 2,5373 | 2,5373 |
| 09.04.2025 | 2,6937 | 2,6937 | 2,6258 | 2,6258 |
| 10.04.2025 | 2,6258 | 2,6789 | 2,6258 | 2,6789 |
| 13.04.2025 | 2,7379 | 2,7379 | 2,5638 | 2,6405 |
| 14.04.2025 | 2,6671 | 2,6671 | 2,614 | 2,614 |
| 15.04.2025 | 2,6405 | 2,6405 | 2,5786 | 2,6405 |
| 16.04.2025 | 2,7173 | 2,7173 | 2,6376 | 2,6376 |
| 17.04.2025 | 2,7291 | 2,7291 | 2,6258 | 2,6258 |
| 20.04.2025 | 2,6937 | 2,6937 | 2,5963 | 2,6258 |
| 21.04.2025 | 2,6258 | 2,6258 | 2,5668 | 2,5668 |
| 23.04.2025 | 2,5225 | 2,6111 | 2,5225 | 2,6111 |
| 24.04.2025 | 2,6229 | 2,6229 | 2,6229 | 2,6229 |
| 27.04.2025 | 2,6288 | 2,6288 | 2,6111 | 2,6169 |
| 28.04.2025 | 2,6553 | 2,6553 | 2,6169 | 2,6169 |
| 29.04.2025 | 2,5668 | 2,5668 | 2,5668 | 2,5668 |
| 01.05.2025 | 2,5963 | 2,5963 | 2,5432 | 2,5432 |
| 04.05.2025 | 2,552 | 2,552 | 2,4665 | 2,5225 |
| 05.05.2025 | 2,5107 | 2,5107 | 2,4783 | 2,4783 |
| 06.05.2025 | 2,4635 | 2,4783 | 2,4576 | 2,4694 |
| 07.05.2025 | 2,4694 | 2,5078 | 2,4222 | 2,5078 |
| 08.05.2025 | 2,4252 | 2,6524 | 2,4252 | 2,6376 |
| 11.05.2025 | 2,5963 | 2,6553 | 2,5963 | 2,6553 |
| 12.05.2025 | 2,6641 | 2,6641 | 2,6317 | 2,6317 |
| 13.05.2025 | 2,7438 | 2,7438 | 2,7409 | 2,7409 |
| 14.05.2025 | 2,7409 | 2,7409 | 2,6848 | 2,6848 |
| 15.05.2025 | 2,6553 | 2,7143 | 2,6553 | 2,7143 |
| 19.05.2025 | 2,7143 | 2,7143 | 2,6583 | 2,6848 |
| 20.05.2025 | 2,7999 | 2,7999 | 2,7969 | 2,7969 |
| 21.05.2025 | 2,7969 | 2,7969 | 2,6907 | 2,7969 |
| 22.05.2025 | 2,8854 | 2,8854 | 2,6553 | 2,7409 |
| 25.05.2025 | 2,7143 | 2,7143 | 2,6848 | 2,6848 |
| 26.05.2025 | 2,6907 | 2,6907 | 2,6376 | 2,6376 |
| 27.05.2025 | 2,6907 | 2,6907 | 2,6553 | 2,6553 |
| 28.05.2025 | 2,6848 | 2,7291 | 2,6848 | 2,7291 |
| 29.05.2025 | 2,7438 | 3,0005 | 2,7438 | 3,0005 |
| 01.06.2025 | 3,2985 | 3,2985 | 3,2985 | 3,2985 |
| 02.06.2025 | 3,626 | 3,626 | 3,626 | 3,626 |
| 03.06.2025 | 3,626 | 3,8354 | 3,626 | 3,7204 |
| 04.06.2025 | 3,5699 | 3,5699 | 3,5404 | 3,5404 |
| 09.06.2025 | 3,5404 | 3,6879 | 3,5404 | 3,6584 |
| 10.06.2025 | 3,6909 | 3,983 | 3,6909 | 3,7617 |
| 11.06.2025 | 3,7469 | 3,7469 | 3,5404 | 3,5847 |
| 12.06.2025 | 3,5404 | 3,5404 | 3,5109 | 3,5198 |
| 15.06.2025 | 3,5404 | 3,7764 | 3,5404 | 3,7764 |
| 16.06.2025 | 3,8354 | 4,042 | 3,8354 | 4,042 |
| 17.06.2025 | 4,1305 | 4,1895 | 4,1305 | 4,1305 |
| 18.06.2025 | 4,2308 | 4,2308 | 4,16 | 4,1895 |
| 19.06.2025 | 4,1482 | 4,1482 | 4,1305 | 4,1305 |
| 22.06.2025 | 3,983 | 4,1275 | 3,983 | 4,1275 |
| 23.06.2025 | 4,1895 | 4,4019 | 4,1895 | 4,337 |
| 24.06.2025 | 4,4255 | 4,7205 | 4,4255 | 4,7117 |
| 25.06.2025 | 4,7058 | 4,7058 | 4,6969 | 4,7058 |
| 26.06.2025 | 4,7087 | 4,812 | 4,7087 | 4,812 |
| 29.06.2025 | 4,815 | 4,9566 | 4,815 | 4,93 |
| 30.06.2025 | 4,9359 | 4,9359 | 4,635 | 4,7205 |
| 01.07.2025 | 4,7117 | 4,7117 | 4,573 | 4,573 |
| 02.07.2025 | 4,278 | 4,278 | 4,278 | 4,278 |
| 03.07.2025 | 4,1895 | 4,1895 | 4,1452 | 4,1777 |
| 06.07.2025 | 4,2009 | 4,3523 | 4,2009 | 4,3523 |
| 07.07.2025 | 4,4473 | 4,4622 | 4,4473 | 4,4622 |
| 08.07.2025 | 4,5601 | 4,6047 | 4,5601 | 4,6047 |
| 09.07.2025 | 4,6047 | 4,6047 | 4,2454 | 4,4236 |
| 10.07.2025 | 4,4236 | 4,4236 | 4,2276 | 4,379 |
| 13.07.2025 | 4,3583 | 4,3583 | 4,2751 | 4,2751 |
| 15.07.2025 | 4,1593 | 4,2009 | 4,1593 | 4,2009 |
| 16.07.2025 | 4,2484 | 4,2484 | 4,2336 | 4,2336 |
| 17.07.2025 | 4,2306 | 4,4592 | 4,2306 | 4,4592 |
| 20.07.2025 | 4,7323 | 4,9045 | 4,7323 | 4,9045 |
| 21.07.2025 | 5,3439 | 5,3944 | 5,3439 | 5,3944 |
| 22.07.2025 | 5,5517 | 5,5517 | 5,0767 | 5,1955 |
| 23.07.2025 | 5,2252 | 5,2252 | 5,1955 | 5,2252 |
| 24.07.2025 | 5,1955 | 5,1955 | 5,1361 | 5,1955 |
| 27.07.2025 | 5,3439 | 5,715 | 5,3439 | 5,715 |
| 28.07.2025 | 5,8635 | 5,8635 | 5,8546 | 5,8546 |
| 29.07.2025 | 5,7595 | 5,7595 | 5,6556 | 5,6556 |
| 30.07.2025 | 5,5814 | 5,5814 | 5,3944 | 5,3944 |
| 31.07.2025 | 5,3439 | 5,3439 | 4,9758 | 5,3439 |
| 03.08.2025 | 5,3291 | 5,3291 | 5,0856 | 5,2103 |
| 04.08.2025 | 5,3142 | 5,3439 | 5,3142 | 5,3439 |
| 05.08.2025 | 5,3142 | 5,3142 | 5,2133 | 5,2133 |
| 06.08.2025 | 5,2845 | 5,2845 | 5,053 | 5,053 |
| 07.08.2025 | 5,1064 | 5,1212 | 5,0381 | 5,0381 |
| 10.08.2025 | 5,0322 | 5,047 | 5,0322 | 5,047 |
| 11.08.2025 | 5,0619 | 5,1717 | 5,0619 | 5,1717 |
| 12.08.2025 | 5,1806 | 5,5666 | 5,1806 | 5,5666 |
| 13.08.2025 | 5,6022 | 5,6556 | 5,4864 | 5,4864 |
| 14.08.2025 | 5,5013 | 5,5013 | 5,3439 | 5,3439 |
| 17.08.2025 | 5,4627 | 5,5577 | 5,433 | 5,433 |
| 18.08.2025 | 5,3439 | 5,3439 | 5,1925 | 5,2252 |
| 19.08.2025 | 4,7561 | 5,0767 | 4,7561 | 5,0767 |
| 20.08.2025 | 5,0767 | 5,5695 | 5,0767 | 5,522 |
| 21.08.2025 | 5,5102 | 5,5102 | 5,1955 | 5,1955 |
| 24.08.2025 | 5,1955 | 5,1955 | 5,0767 | 5,0767 |
| 25.08.2025 | 5,2875 | 5,2905 | 5,0767 | 5,0767 |
| 26.08.2025 | 5,1925 | 5,1925 | 5,047 | 5,047 |
| 27.08.2025 | 4,8481 | 4,952 | 4,8481 | 4,952 |
| 28.08.2025 | 5,0411 | 5,0411 | 4,7858 | 4,9312 |
| 31.08.2025 | 4,8897 | 4,8897 | 4,7591 | 4,7591 |
| 01.09.2025 | 5,0916 | 5,0916 | 4,7858 | 4,8155 |
| 02.09.2025 | 4,5275 | 4,7175 | 4,5275 | 4,7175 |
| 03.09.2025 | 4,7175 | 4,7175 | 4,5483 | 4,572 |
| 04.09.2025 | 4,7145 | 4,7145 | 4,6017 | 4,6314 |
| 07.09.2025 | 4,5275 | 4,5275 | 4,3434 | 4,3939 |
| 08.09.2025 | 4,3642 | 4,3939 | 4,3642 | 4,3642 |
| 09.09.2025 | 4,3642 | 4,6017 | 4,3642 | 4,6017 |
| 10.09.2025 | 4,6195 | 4,6195 | 4,3226 | 4,3226 |
| 11.09.2025 | 4,4236 | 4,4236 | 4,4236 | 4,4236 |
| 14.09.2025 | 4,4503 | 4,6017 | 4,4503 | 4,5542 |
| 15.09.2025 | 4,5512 | 4,5512 | 4,5423 | 4,5423 |
| 16.09.2025 | 4,4533 | 4,4533 | 4,4176 | 4,4176 |
| 17.09.2025 | 4,4533 | 4,4533 | 4,3939 | 4,3939 |
| 18.09.2025 | 4,3939 | 4,4533 | 4,3048 | 4,4533 |
| 21.09.2025 | 4,572 | 4,6165 | 4,572 | 4,5869 |
| 22.09.2025 | 4,5869 | 4,5869 | 4,5097 | 4,5097 |
| 23.09.2025 | 4,5097 | 4,5097 | 4,4028 | 4,4028 |
| 24.09.2025 | 4,4087 | 4,4087 | 4,3939 | 4,4028 |
| 25.09.2025 | 4,3909 | 4,3909 | 4,3048 | 4,3048 |
| 28.09.2025 | 4,2514 | 4,2514 | 4,1772 | 4,2454 |
| 29.09.2025 | 4,3048 | 4,3048 | 4,192 | 4,192 |
| 30.09.2025 | 4,192 | 4,192 | 4,1415 | 4,1415 |
| 01.10.2025 | 4,1267 | 4,1267 | 4,0554 | 4,1207 |
| 02.10.2025 | 4,3286 | 4,3286 | 4,3048 | 4,3197 |
| 05.10.2025 | 4,3197 | 4,3286 | 4,3197 | 4,3286 |
| 06.10.2025 | 4,3048 | 4,3048 | 4,1564 | 4,2454 |
| 07.10.2025 | 4,2425 | 4,2425 | 4,1504 | 4,1564 |
| 08.10.2025 | 4,1564 | 4,4473 | 4,1564 | 4,3167 |
| 09.10.2025 | 4,4829 | 4,7472 | 4,4829 | 4,7472 |
| 12.10.2025 | 4,6759 | 4,7205 | 4,6759 | 4,7205 |
| 13.10.2025 | 4,7205 | 4,7205 | 4,7056 | 4,7056 |
| 14.10.2025 | 4,5215 | 4,5423 | 4,4622 | 4,5423 |
| 15.10.2025 | 4,5423 | 4,6522 | 4,5423 | 4,6522 |
| 16.10.2025 | 4,7561 | 4,7561 | 4,5869 | 4,5869 |
| 19.10.2025 | 4,7145 | 4,7205 | 4,7056 | 4,7056 |
| 20.10.2025 | 4,7056 | 4,7056 | 4,5186 | 4,5423 |
| 21.10.2025 | 4,6551 | 4,6551 | 4,5156 | 4,5156 |
| 22.10.2025 | 4,5126 | 4,5126 | 4,4087 | 4,4087 |
| 23.10.2025 | 4,4087 | 4,5304 | 4,4087 | 4,5275 |
| 26.10.2025 | 4,5275 | 4,5275 | 4,4503 | 4,4503 |
| 27.10.2025 | 4,5275 | 4,5275 | 4,2573 | 4,3078 |
| 29.10.2025 | 4,3108 | 4,4533 | 4,3108 | 4,4384 |
| 30.10.2025 | 4,4384 | 4,4384 | 4,2603 | 4,4236 |
| 02.11.2025 | 4,4236 | 4,4236 | 4,3018 | 4,3018 |
| 03.11.2025 | 4,3375 | 4,3375 | 4,3078 | 4,3078 |
| 04.11.2025 | 4,4236 | 4,4236 | 4,2454 | 4,2454 |
| 05.11.2025 | 4,2454 | 4,2454 | 4,0554 | 4,0673 |
| 06.11.2025 | 4,0673 | 4,2751 | 4,0673 | 4,2751 |
| 09.11.2025 | 4,4147 | 4,6997 | 4,4147 | 4,6908 |
| 10.11.2025 | 4,664 | 4,664 | 4,6581 | 4,6581 |
| 11.11.2025 | 4,6789 | 4,6789 | 4,5275 | 4,5275 |
| 12.11.2025 | 4,5275 | 4,5275 | 4,4295 | 4,4295 |
| 13.11.2025 | 4,3137 | 4,4889 | 4,3137 | 4,4889 |
| 16.11.2025 | 4,7591 | 4,7591 | 4,6165 | 4,6165 |
| 17.11.2025 | 4,6759 | 4,6759 | 4,5423 | 4,6581 |
| 18.11.2025 | 4,7501 | 4,7501 | 4,6611 | 4,6611 |
| 19.11.2025 | 4,6908 | 4,6908 | 4,3879 | 4,5186 |
| 20.11.2025 | 4,4651 | 4,4651 | 4,4028 | 4,4533 |
| 23.11.2025 | 4,4533 | 4,4533 | 4,379 | 4,3939 |
| 24.11.2025 | 4,4236 | 4,48 | 4,4236 | 4,4533 |
| 25.11.2025 | 4,5275 | 4,8926 | 4,5275 | 4,8926 |
| 26.11.2025 | 4,8926 | 4,8926 | 4,7798 | 4,7798 |
| 27.11.2025 | 4,7798 | 4,9283 | 4,7798 | 4,9283 |
| 30.11.2025 | 4,9461 | 5,2727 | 4,9461 | 5,2727 |
| 01.12.2025 | 5,335 | 5,3884 | 5,335 | 5,3884 |
| 02.12.2025 | 5,3409 | 5,3409 | 5,0648 | 5,2727 |
| 03.12.2025 | 5,2133 | 5,3736 | 5,2133 | 5,3439 |
| 04.12.2025 | 5,3439 | 5,3439 | 5,1658 | 5,1955 |
| 07.12.2025 | 5,0114 | 5,2845 | 5,0114 | 5,2845 |
| 08.12.2025 | 5,2845 | 5,3588 | 5,2845 | 5,3588 |
| 09.12.2025 | 5,4092 | 5,4092 | 5,1984 | 5,2252 |
| 10.12.2025 | 5,338 | 5,338 | 5,2014 | 5,2014 |
| 11.12.2025 | 5,1836 | 5,2163 | 5,1064 | 5,1777 |
| 14.12.2025 | 5,1658 | 5,1658 | 5,0173 | 5,0173 |
| 15.12.2025 | 4,958 | 5,0025 | 4,958 | 5,0025 |
| 16.12.2025 | 5,047 | 5,047 | 4,9728 | 5,047 |
| 17.12.2025 | 5,047 | 5,047 | 4,9758 | 5,047 |
| 18.12.2025 | 5,047 | 5,1212 | 5,0173 | 5,1212 |
| 21.12.2025 | 5,3023 | 5,3023 | 5,0827 | 5,0827 |
| 22.12.2025 | 5,0827 | 5,0827 | 4,9758 | 4,9758 |
| 23.12.2025 | 4,9075 | 5,1628 | 4,9075 | 5,1628 |
| 24.12.2025 | 5,1628 | 5,1628 | 4,9906 | 5,0648 |
| 25.12.2025 | 5,047 | 5,1212 | 5,047 | 5,0916 |
| 28.12.2025 | 5,047 | 5,047 | 4,664 | 4,958 |
| 29.12.2025 | 4,8303 | 5,0856 | 4,8303 | 5,0856 |
| 30.12.2025 | 5,1509 | 5,2103 | 4,9075 | 5,2103 |