AYES
AYES ÇELİK HASIR VE ÇİT SANAYİ A.Ş.
18:10:01
33.2 ₺
-0.900 (%-2.64)
Önceki Kapanış: 34.1·
Volatilite: 2.820
Düşük₺33.2
Yüksek₺34.16
Piyasa Verileri
Spot Piyasa
A:33.2
S:33.22
Önceki haftaya göre (WoW)
-5.03%
Önceki aya göre (MoM)
-1.27%
Yılbaşından bugüne (YTD)
+91.16%
Önceki yıla göre (YoY)
+141.13%
AYES: AYES ÇELİK HASIR VE ÇİT SANAYİ A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,1202
KAPANIŞ 5,1023
En Düşük
DÜŞÜK 2,9991
En Yüksek
YÜKSEK 9,9873
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 5,6004 | 5,7936 | 5,5521 | 5,7936 |
| 02.01.2023 | 5,697 | 5,697 | 5,6004 | 5,6004 |
| 03.01.2023 | 5,6004 | 5,6004 | 5,4072 | 5,4072 |
| 04.01.2023 | 5,5377 | 5,5377 | 4,8811 | 4,8811 |
| 05.01.2023 | 5,3688 | 5,3688 | 5,1079 | 5,3688 |
| 08.01.2023 | 5,3108 | 5,3108 | 5,1177 | 5,1177 |
| 09.01.2023 | 5,2103 | 5,6004 | 5,2103 | 5,6004 |
| 10.01.2023 | 5,8862 | 5,8862 | 5,5038 | 5,5038 |
| 11.01.2023 | 5,1177 | 5,4459 | 5,1177 | 5,4459 |
| 12.01.2023 | 5,4459 | 5,4459 | 5,1949 | 5,1949 |
| 15.01.2023 | 5,0597 | 5,1756 | 5,0597 | 5,079 |
| 16.01.2023 | 5,1872 | 5,2065 | 5,1099 | 5,1099 |
| 17.01.2023 | 5,2065 | 5,2065 | 5,0017 | 5,0017 |
| 18.01.2023 | 5,0211 | 5,1177 | 5,0211 | 5,0443 |
| 19.01.2023 | 5,0597 | 5,0597 | 4,9786 | 4,9786 |
| 22.01.2023 | 4,9439 | 4,9439 | 4,6349 | 4,6349 |
| 23.01.2023 | 4,6349 | 4,6349 | 4,4455 | 4,461 |
| 24.01.2023 | 4,461 | 4,461 | 4,0594 | 4,179 |
| 25.01.2023 | 4,1906 | 4,3259 | 4,1906 | 4,3026 |
| 26.01.2023 | 4,2486 | 4,2486 | 3,9975 | 4,0516 |
| 29.01.2023 | 4,0324 | 4,0324 | 3,9589 | 3,9744 |
| 30.01.2023 | 3,9589 | 3,9589 | 3,6885 | 3,7696 |
| 31.01.2023 | 3,7696 | 3,7696 | 3,5244 | 3,5244 |
| 01.02.2023 | 3,5573 | 3,874 | 3,5573 | 3,7639 |
| 02.02.2023 | 3,7736 | 4,1133 | 3,7736 | 4,1133 |
| 05.02.2023 | 4,0555 | 4,0555 | 3,9589 | 3,9589 |
| 06.02.2023 | 3,8624 | 3,8624 | 3,563 | 3,563 |
| 14.02.2023 | 3,6693 | 3,9165 | 3,6693 | 3,9165 |
| 15.02.2023 | 3,8604 | 4,3065 | 3,8604 | 4,3065 |
| 16.02.2023 | 4,631 | 4,6966 | 4,631 | 4,6928 |
| 19.02.2023 | 4,6812 | 5,1601 | 4,6812 | 5,1601 |
| 20.02.2023 | 5,2142 | 5,6738 | 5,2142 | 5,6738 |
| 21.02.2023 | 5,6043 | 5,6043 | 5,1099 | 5,1099 |
| 22.02.2023 | 4,6349 | 4,9207 | 4,6349 | 4,8858 |
| 23.02.2023 | 4,9824 | 4,9824 | 4,8318 | 4,8704 |
| 26.02.2023 | 4,8666 | 4,8666 | 4,7159 | 4,7159 |
| 27.02.2023 | 4,5963 | 4,6349 | 4,5963 | 4,6349 |
| 28.02.2023 | 4,6349 | 4,8279 | 4,6349 | 4,8279 |
| 01.03.2023 | 4,9515 | 5,0095 | 4,9515 | 4,9978 |
| 02.03.2023 | 4,9824 | 4,9824 | 4,8241 | 4,8241 |
| 05.03.2023 | 4,8241 | 4,8241 | 4,8125 | 4,8163 |
| 06.03.2023 | 4,8163 | 4,8279 | 4,8048 | 4,8279 |
| 07.03.2023 | 4,8318 | 4,8318 | 4,4804 | 4,5924 |
| 08.03.2023 | 4,6349 | 4,6349 | 4,5305 | 4,6194 |
| 09.03.2023 | 4,6349 | 4,6349 | 4,4224 | 4,5614 |
| 12.03.2023 | 4,5383 | 4,6426 | 4,5383 | 4,6426 |
| 13.03.2023 | 4,5383 | 4,5383 | 4,3838 | 4,3838 |
| 14.03.2023 | 4,2486 | 4,2872 | 4,0594 | 4,0594 |
| 15.03.2023 | 4,0555 | 4,0594 | 4,0555 | 4,0555 |
| 16.03.2023 | 4,0555 | 4,0555 | 3,9396 | 3,9396 |
| 19.03.2023 | 3,9011 | 3,9011 | 3,8238 | 3,8238 |
| 20.03.2023 | 3,8179 | 3,8179 | 3,6847 | 3,6885 |
| 21.03.2023 | 3,6885 | 3,7079 | 3,6885 | 3,7079 |
| 22.03.2023 | 3,8624 | 4,0594 | 3,8624 | 4,0594 |
| 23.03.2023 | 4,1133 | 4,1133 | 4,0324 | 4,0324 |
| 26.03.2023 | 4,0324 | 4,0324 | 3,8392 | 3,8392 |
| 27.03.2023 | 3,8392 | 3,8392 | 3,6789 | 3,6789 |
| 28.03.2023 | 3,7098 | 3,7098 | 3,7098 | 3,7098 |
| 29.03.2023 | 3,7156 | 3,7426 | 3,7156 | 3,7426 |
| 30.03.2023 | 3,7426 | 3,7426 | 3,731 | 3,731 |
| 02.04.2023 | 3,7117 | 3,7117 | 3,6693 | 3,6885 |
| 03.04.2023 | 3,9396 | 3,9396 | 3,7272 | 3,7658 |
| 04.04.2023 | 3,8624 | 3,8624 | 3,7736 | 3,7736 |
| 05.04.2023 | 3,7678 | 3,7678 | 3,7175 | 3,7175 |
| 06.04.2023 | 3,6693 | 3,6693 | 3,6693 | 3,6693 |
| 09.04.2023 | 3,6712 | 3,6712 | 3,6674 | 3,6674 |
| 10.04.2023 | 3,6693 | 3,6693 | 3,6596 | 3,6596 |
| 11.04.2023 | 3,6576 | 3,6576 | 3,6113 | 3,6113 |
| 12.04.2023 | 3,6113 | 3,6113 | 3,4761 | 3,5727 |
| 13.04.2023 | 3,5843 | 3,6693 | 3,5843 | 3,6693 |
| 16.04.2023 | 3,6905 | 3,6905 | 3,6693 | 3,6866 |
| 17.04.2023 | 3,7272 | 3,7272 | 3,6693 | 3,6693 |
| 18.04.2023 | 3,6885 | 3,6885 | 3,6017 | 3,6693 |
| 19.04.2023 | 3,6634 | 3,6634 | 3,4781 | 3,5823 |
| 23.04.2023 | 3,6113 | 3,6113 | 3,4664 | 3,4974 |
| 24.04.2023 | 3,8219 | 3,8219 | 3,6306 | 3,6306 |
| 25.04.2023 | 3,5823 | 3,5823 | 3,4858 | 3,4858 |
| 26.04.2023 | 3,5147 | 3,5147 | 3,511 | 3,511 |
| 27.04.2023 | 3,5051 | 3,5051 | 3,3795 | 3,3815 |
| 01.05.2023 | 3,3409 | 3,3409 | 3,2889 | 3,3119 |
| 02.05.2023 | 3,3119 | 3,3119 | 3,0899 | 3,2116 |
| 03.05.2023 | 3,2116 | 3,2116 | 3,1806 | 3,1806 |
| 04.05.2023 | 3,1806 | 3,1806 | 3,1382 | 3,1497 |
| 07.05.2023 | 3,144 | 3,2251 | 3,144 | 3,2251 |
| 08.05.2023 | 3,2715 | 3,3216 | 3,2715 | 3,3004 |
| 09.05.2023 | 3,3409 | 3,3795 | 3,283 | 3,3795 |
| 10.05.2023 | 3,3409 | 3,368 | 3,3409 | 3,368 |
| 11.05.2023 | 3,5727 | 3,5727 | 3,3815 | 3,3989 |
| 14.05.2023 | 3,059 | 3,6191 | 3,059 | 3,2889 |
| 15.05.2023 | 3,3795 | 3,3795 | 3,3738 | 3,3738 |
| 16.05.2023 | 3,4761 | 3,534 | 3,3216 | 3,3216 |
| 17.05.2023 | 3,4375 | 3,4375 | 3,3274 | 3,3274 |
| 21.05.2023 | 3,4434 | 3,4434 | 2,9991 | 3,2135 |
| 22.05.2023 | 3,171 | 3,171 | 3,1266 | 3,1266 |
| 23.05.2023 | 3,1865 | 3,1865 | 3,1266 | 3,1865 |
| 24.05.2023 | 3,2058 | 3,2502 | 3,2058 | 3,2058 |
| 25.05.2023 | 3,2502 | 3,2521 | 3,2502 | 3,2521 |
| 28.05.2023 | 3,4568 | 3,5765 | 3,4568 | 3,5765 |
| 29.05.2023 | 3,5708 | 3,7272 | 3,5708 | 3,6693 |
| 30.05.2023 | 3,6693 | 3,7098 | 3,6674 | 3,6674 |
| 31.05.2023 | 3,5997 | 3,6506 | 3,5997 | 3,6486 |
| 01.06.2023 | 3,7425 | 3,7425 | 3,6486 | 3,6486 |
| 04.06.2023 | 3,6584 | 3,6584 | 3,5997 | 3,6388 |
| 05.06.2023 | 3,6584 | 3,7171 | 3,6584 | 3,7171 |
| 06.06.2023 | 3,768 | 3,8384 | 3,768 | 3,8384 |
| 07.06.2023 | 3,8443 | 3,8443 | 3,7132 | 3,7132 |
| 08.06.2023 | 3,6976 | 3,8149 | 3,6936 | 3,8149 |
| 11.06.2023 | 3,8111 | 3,8111 | 3,7758 | 3,7758 |
| 12.06.2023 | 3,7934 | 3,7934 | 3,6447 | 3,6682 |
| 13.06.2023 | 3,6662 | 3,6662 | 3,5254 | 3,5254 |
| 14.06.2023 | 3,5254 | 3,541 | 3,5254 | 3,5391 |
| 15.06.2023 | 3,5567 | 3,5567 | 3,5195 | 3,5567 |
| 18.06.2023 | 3,5567 | 3,5567 | 3,5214 | 3,5214 |
| 19.06.2023 | 3,6193 | 3,6193 | 3,6094 | 3,6094 |
| 20.06.2023 | 3,5567 | 3,5567 | 3,5214 | 3,541 |
| 21.06.2023 | 3,5018 | 3,5312 | 3,5018 | 3,5312 |
| 22.06.2023 | 3,6154 | 3,6154 | 3,5997 | 3,5997 |
| 25.06.2023 | 3,5997 | 3,6388 | 3,5997 | 3,6388 |
| 26.06.2023 | 3,6388 | 3,6428 | 3,6388 | 3,6428 |
| 02.07.2023 | 3,68 | 3,7484 | 3,68 | 3,7484 |
| 03.07.2023 | 3,7641 | 3,7954 | 3,7641 | 3,7954 |
| 04.07.2023 | 3,8345 | 4,0888 | 3,8345 | 4,0888 |
| 05.07.2023 | 4,1318 | 4,4957 | 4,1318 | 4,4957 |
| 06.07.2023 | 4,4957 | 4,4957 | 4,4018 | 4,4018 |
| 09.07.2023 | 4,2649 | 4,2806 | 4,2649 | 4,2806 |
| 10.07.2023 | 4,2883 | 4,3235 | 4,2883 | 4,3235 |
| 11.07.2023 | 4,3275 | 4,3275 | 4,2688 | 4,2688 |
| 12.07.2023 | 4,304 | 4,3275 | 4,304 | 4,3235 |
| 13.07.2023 | 4,3235 | 4,3235 | 4,3158 | 4,3158 |
| 16.07.2023 | 4,304 | 4,3509 | 4,304 | 4,3509 |
| 17.07.2023 | 4,4018 | 4,4997 | 4,4018 | 4,4997 |
| 18.07.2023 | 4,5975 | 4,8519 | 4,5975 | 4,8519 |
| 19.07.2023 | 4,8909 | 4,8909 | 4,8909 | 4,8909 |
| 20.07.2023 | 4,7931 | 4,7931 | 4,6952 | 4,6952 |
| 23.07.2023 | 4,6914 | 4,6914 | 4,5975 | 4,5975 |
| 24.07.2023 | 4,4957 | 4,4957 | 4,4331 | 4,4331 |
| 25.07.2023 | 4,304 | 4,4018 | 4,2922 | 4,4018 |
| 26.07.2023 | 4,4997 | 4,8127 | 4,4997 | 4,8127 |
| 27.07.2023 | 4,7892 | 4,7892 | 4,5036 | 4,754 |
| 30.07.2023 | 4,5975 | 4,6952 | 4,5975 | 4,6952 |
| 31.07.2023 | 4,7344 | 4,7344 | 4,6718 | 4,6718 |
| 01.08.2023 | 4,4997 | 4,4997 | 4,4957 | 4,4957 |
| 02.08.2023 | 4,4957 | 4,4957 | 4,3431 | 4,3431 |
| 03.08.2023 | 4,3431 | 4,3431 | 4,3431 | 4,3431 |
| 06.08.2023 | 4,3431 | 4,3431 | 4,3197 | 4,3235 |
| 07.08.2023 | 4,304 | 4,304 | 4,304 | 4,304 |
| 08.08.2023 | 4,2649 | 4,304 | 4,2649 | 4,304 |
| 09.08.2023 | 4,304 | 4,304 | 4,1084 | 4,1084 |
| 10.08.2023 | 4,0888 | 4,1084 | 4,0849 | 4,1084 |
| 13.08.2023 | 4,1084 | 4,2218 | 4,1084 | 4,2218 |
| 14.08.2023 | 4,2649 | 4,2649 | 4,2649 | 4,2649 |
| 15.08.2023 | 4,2766 | 4,2806 | 4,2766 | 4,2806 |
| 16.08.2023 | 4,3118 | 4,5231 | 4,3118 | 4,5231 |
| 17.08.2023 | 4,527 | 4,5309 | 4,5231 | 4,527 |
| 20.08.2023 | 4,5857 | 4,5857 | 4,5857 | 4,5857 |
| 21.08.2023 | 4,6718 | 4,8909 | 4,6718 | 4,8909 |
| 22.08.2023 | 5,067 | 5,067 | 5,067 | 5,067 |
| 23.08.2023 | 4,9887 | 4,9887 | 4,5622 | 4,5622 |
| 24.08.2023 | 4,574 | 4,574 | 4,5388 | 4,5544 |
| 27.08.2023 | 4,6561 | 4,9887 | 4,6561 | 4,9887 |
| 28.08.2023 | 4,9887 | 4,9887 | 4,7736 | 4,7736 |
| 30.08.2023 | 4,7736 | 4,9887 | 4,7736 | 4,9887 |
| 31.08.2023 | 4,9887 | 5,153 | 4,9887 | 5,1453 |
| 03.09.2023 | 5,0866 | 5,2235 | 5,0866 | 5,2235 |
| 04.09.2023 | 5,2235 | 5,3448 | 5,2235 | 5,3448 |
| 05.09.2023 | 5,4738 | 5,5717 | 5,4738 | 5,5717 |
| 06.09.2023 | 5,7125 | 5,7205 | 5,7125 | 5,7125 |
| 07.09.2023 | 5,6736 | 5,6736 | 5,2978 | 5,5521 |
| 10.09.2023 | 5,4738 | 5,4738 | 5,38 | 5,38 |
| 11.09.2023 | 5,2861 | 5,74 | 5,2627 | 5,74 |
| 12.09.2023 | 5,7321 | 6,006 | 5,7321 | 5,8456 |
| 13.09.2023 | 5,7674 | 5,7674 | 5,2627 | 5,3917 |
| 14.09.2023 | 5,4113 | 5,4113 | 5,2822 | 5,2822 |
| 17.09.2023 | 5,2783 | 5,2783 | 5,1374 | 5,1374 |
| 18.09.2023 | 5,0866 | 5,1844 | 5,0866 | 5,1844 |
| 19.09.2023 | 5,3213 | 5,3213 | 5,1257 | 5,1257 |
| 20.09.2023 | 4,9301 | 5,4778 | 4,9301 | 5,4073 |
| 21.09.2023 | 5,8691 | 5,9474 | 5,8691 | 5,9474 |
| 24.09.2023 | 6,542 | 6,542 | 6,542 | 6,542 |
| 25.09.2023 | 6,8472 | 6,8472 | 6,5733 | 6,5733 |
| 26.09.2023 | 6,3778 | 6,3778 | 6,2878 | 6,3778 |
| 27.09.2023 | 6,499 | 6,8082 | 6,499 | 6,8082 |
| 28.09.2023 | 7,043 | 7,4616 | 7,043 | 7,3364 |
| 01.10.2023 | 7,2385 | 7,2385 | 6,9842 | 7,043 |
| 02.10.2023 | 7,043 | 7,043 | 7,0234 | 7,0234 |
| 03.10.2023 | 6,9451 | 6,9451 | 6,3582 | 6,6517 |
| 04.10.2023 | 6,6634 | 6,6868 | 6,5929 | 6,5929 |
| 05.10.2023 | 6,456 | 6,6517 | 6,456 | 6,6281 |
| 08.10.2023 | 6,4521 | 6,4521 | 6,0647 | 6,0647 |
| 09.10.2023 | 6,1234 | 6,6712 | 6,1234 | 6,6712 |
| 10.10.2023 | 6,6555 | 6,6555 | 6,2603 | 6,2603 |
| 11.10.2023 | 6,2603 | 6,3582 | 6,2603 | 6,2995 |
| 12.10.2023 | 6,1391 | 6,1391 | 6,0335 | 6,0335 |
| 15.10.2023 | 6,0882 | 6,0882 | 5,8691 | 5,8691 |
| 16.10.2023 | 5,8691 | 5,8887 | 5,8691 | 5,8887 |
| 17.10.2023 | 5,607 | 5,8456 | 5,607 | 5,8221 |
| 18.10.2023 | 5,8221 | 5,8221 | 5,5169 | 5,5169 |
| 19.10.2023 | 5,38 | 5,38 | 5,0866 | 5,38 |
| 22.10.2023 | 5,916 | 5,916 | 5,916 | 5,916 |
| 23.10.2023 | 6,5069 | 6,5069 | 6,5069 | 6,5069 |
| 24.10.2023 | 7,1564 | 7,1564 | 7,1564 | 7,1564 |
| 25.10.2023 | 7,039 | 7,8685 | 7,039 | 7,8685 |
| 26.10.2023 | 8,6551 | 8,6551 | 8,6471 | 8,6551 |
| 29.10.2023 | 8,8272 | 8,831 | 8,8272 | 8,8272 |
| 30.10.2023 | 8,8272 | 8,8272 | 7,9467 | 7,9467 |
| 31.10.2023 | 7,9467 | 7,9467 | 7,1564 | 7,2385 |
| 01.11.2023 | 7,6299 | 7,8371 | 7,6299 | 7,8371 |
| 02.11.2023 | 8,4476 | 8,6159 | 8,4476 | 8,6159 |
| 05.11.2023 | 9,3905 | 9,4766 | 9,3905 | 9,4766 |
| 06.11.2023 | 9,4766 | 9,4766 | 8,5298 | 8,7645 |
| 07.11.2023 | 8,8036 | 9,641 | 8,8036 | 9,6332 |
| 08.11.2023 | 9,6332 | 9,6332 | 9,6253 | 9,6253 |
| 09.11.2023 | 9,6253 | 9,6253 | 9,5863 | 9,5863 |
| 12.11.2023 | 8,6315 | 9,3357 | 8,6315 | 9,3123 |
| 13.11.2023 | 9,3123 | 9,3123 | 9,1871 | 9,1871 |
| 14.11.2023 | 9,1871 | 9,1871 | 9,0971 | 9,0971 |
| 15.11.2023 | 9,0971 | 9,0971 | 9,0853 | 9,0853 |
| 16.11.2023 | 9,5393 | 9,9873 | 9,5393 | 9,9873 |
| 19.11.2023 | 9,9873 | 9,9873 | 8,9914 | 8,9914 |
| 20.11.2023 | 8,4164 | 8,6588 | 8,4164 | 8,6588 |
| 21.11.2023 | 8,8036 | 8,9993 | 8,8036 | 8,9993 |
| 22.11.2023 | 9,1949 | 9,5863 | 9,1949 | 9,4258 |
| 23.11.2023 | 8,8388 | 9,0346 | 8,8388 | 8,9798 |
| 26.11.2023 | 8,5845 | 8,5845 | 8,1385 | 8,1385 |
| 27.11.2023 | 7,6299 | 7,6299 | 7,532 | 7,5437 |
| 28.11.2023 | 7,6612 | 7,8255 | 7,6612 | 7,6768 |
| 29.11.2023 | 7,0626 | 7,442 | 7,0626 | 7,442 |
| 30.11.2023 | 7,395 | 7,4498 | 7,1446 | 7,4498 |
| 03.12.2023 | 7,2698 | 7,2698 | 6,8512 | 6,8668 |
| 04.12.2023 | 6,8864 | 7,4029 | 6,8864 | 7,3481 |
| 05.12.2023 | 7,3481 | 7,3481 | 6,7651 | 6,7651 |
| 06.12.2023 | 6,7651 | 6,7651 | 6,1626 | 6,7377 |
| 07.12.2023 | 7,0038 | 7,0038 | 6,7964 | 6,7964 |
| 10.12.2023 | 6,7886 | 6,7886 | 6,1195 | 6,3582 |
| 11.12.2023 | 6,3191 | 6,3191 | 6,1274 | 6,1783 |
| 12.12.2023 | 6,1587 | 6,1587 | 5,8651 | 6,1234 |
| 13.12.2023 | 6,1626 | 6,2603 | 6,1626 | 6,2603 |
| 14.12.2023 | 6,6125 | 6,8864 | 6,6125 | 6,8864 |
| 17.12.2023 | 6,8864 | 6,8864 | 6,6477 | 6,6517 |
| 18.12.2023 | 6,6517 | 6,6517 | 6,2603 | 6,2603 |
| 19.12.2023 | 6,2603 | 6,2603 | 6,0647 | 6,0882 |
| 20.12.2023 | 6,0882 | 6,0882 | 5,9239 | 6,0804 |
| 21.12.2023 | 6,0647 | 6,0647 | 5,8495 | 5,8495 |
| 24.12.2023 | 6,0647 | 6,0647 | 5,2665 | 5,2665 |
| 25.12.2023 | 5,38 | 5,4386 | 5,1492 | 5,2118 |
| 26.12.2023 | 5,3018 | 5,38 | 5,2939 | 5,38 |
| 27.12.2023 | 5,7987 | 5,916 | 5,7674 | 5,7674 |
| 28.12.2023 | 5,38 | 5,8691 | 5,38 | 5,8691 |