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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 12,818
KAPANIŞ 12,8212
En Düşük
DÜŞÜK 7,4152
En Yüksek
YÜKSEK 19,5449
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 8,6052 | 8,6052 | 8,4281 | 8,4281 |
| 02.01.2025 | 8,4576 | 8,4576 | 8,3593 | 8,4084 |
| 05.01.2025 | 8,4084 | 8,4084 | 7,5725 | 8,3593 |
| 06.01.2025 | 8,1134 | 8,379 | 7,6414 | 7,8675 |
| 07.01.2025 | 7,8675 | 7,8675 | 7,5922 | 7,7398 |
| 08.01.2025 | 7,4152 | 7,9069 | 7,4152 | 7,9069 |
| 09.01.2025 | 7,8479 | 7,8577 | 7,7496 | 7,8577 |
| 12.01.2025 | 8,0643 | 8,0643 | 7,7201 | 7,7201 |
| 13.01.2025 | 7,7693 | 7,7693 | 7,6807 | 7,6807 |
| 14.01.2025 | 7,6807 | 7,6807 | 7,4742 | 7,5922 |
| 15.01.2025 | 7,5922 | 7,8184 | 7,5922 | 7,7496 |
| 16.01.2025 | 7,8085 | 7,9561 | 7,8085 | 7,8675 |
| 19.01.2025 | 8,0151 | 8,0348 | 7,6217 | 7,8184 |
| 20.01.2025 | 7,9561 | 8,0151 | 7,9561 | 8,0151 |
| 21.01.2025 | 7,7004 | 8,0151 | 7,7004 | 8,0151 |
| 22.01.2025 | 8,2019 | 8,2019 | 7,9856 | 8,1626 |
| 23.01.2025 | 8,3593 | 8,3987 | 8,3593 | 8,3987 |
| 26.01.2025 | 8,3593 | 8,3593 | 8,3003 | 8,3397 |
| 27.01.2025 | 8,5461 | 8,5461 | 8,5363 | 8,5461 |
| 28.01.2025 | 8,556 | 8,6544 | 8,556 | 8,6544 |
| 29.01.2025 | 8,6544 | 8,674 | 8,6544 | 8,674 |
| 30.01.2025 | 8,851 | 8,9494 | 8,851 | 8,9297 |
| 02.02.2025 | 8,9986 | 8,9986 | 8,7526 | 8,7526 |
| 03.02.2025 | 8,851 | 9,0084 | 8,851 | 9,0084 |
| 04.02.2025 | 9,323 | 9,323 | 8,9494 | 8,9494 |
| 05.02.2025 | 8,9494 | 8,9986 | 8,7822 | 8,9986 |
| 06.02.2025 | 9,2936 | 9,2936 | 9,2444 | 9,2444 |
| 09.02.2025 | 9,2444 | 9,2444 | 9,2444 | 9,2444 |
| 10.02.2025 | 9,1952 | 9,1952 | 8,9592 | 9,0084 |
| 11.02.2025 | 8,7133 | 8,9691 | 8,7133 | 8,9691 |
| 12.02.2025 | 8,9691 | 9,2444 | 8,9494 | 9,2444 |
| 13.02.2025 | 9,2444 | 9,2739 | 9,2444 | 9,2739 |
| 16.02.2025 | 9,2739 | 9,2936 | 9,2641 | 9,2936 |
| 17.02.2025 | 9,4411 | 9,5886 | 9,4411 | 9,5886 |
| 18.02.2025 | 9,4411 | 9,4411 | 9,4214 | 9,4214 |
| 19.02.2025 | 9,2936 | 9,3525 | 9,2936 | 9,3525 |
| 20.02.2025 | 9,1952 | 9,1952 | 8,7526 | 9,1952 |
| 23.02.2025 | 8,9297 | 9,0969 | 8,9297 | 9,0969 |
| 24.02.2025 | 9,0969 | 9,2838 | 9,0969 | 9,2838 |
| 25.02.2025 | 9,0477 | 9,1952 | 9,0182 | 9,1952 |
| 26.02.2025 | 8,9986 | 8,9986 | 8,7822 | 8,9494 |
| 27.02.2025 | 8,792 | 8,8313 | 8,792 | 8,792 |
| 02.03.2025 | 8,851 | 9,2346 | 8,7526 | 8,7526 |
| 03.03.2025 | 8,674 | 8,7526 | 8,674 | 8,7526 |
| 04.03.2025 | 8,7231 | 9,6182 | 8,7231 | 9,3722 |
| 05.03.2025 | 9,087 | 9,1952 | 9,087 | 9,1952 |
| 06.03.2025 | 8,9986 | 9,6476 | 8,9986 | 9,3624 |
| 09.03.2025 | 9,3624 | 9,5395 | 9,3624 | 9,5395 |
| 10.03.2025 | 9,3035 | 9,6476 | 9,3035 | 9,6476 |
| 11.03.2025 | 9,1165 | 9,4411 | 9,1165 | 9,4411 |
| 12.03.2025 | 9,4411 | 9,5395 | 9,4411 | 9,5395 |
| 13.03.2025 | 9,1756 | 9,5886 | 9,1756 | 9,5886 |
| 16.03.2025 | 9,5296 | 9,5395 | 9,5296 | 9,5395 |
| 17.03.2025 | 9,4411 | 9,4411 | 9,3919 | 9,3919 |
| 18.03.2025 | 8,6839 | 8,6839 | 8,4576 | 8,556 |
| 19.03.2025 | 8,1921 | 8,5757 | 8,1921 | 8,3593 |
| 20.03.2025 | 8,3593 | 8,3593 | 7,8675 | 7,9659 |
| 23.03.2025 | 8,0545 | 8,3593 | 8,0545 | 8,261 |
| 24.03.2025 | 8,5068 | 8,9494 | 8,5068 | 8,9494 |
| 25.03.2025 | 8,6544 | 8,8609 | 8,6544 | 8,8609 |
| 26.03.2025 | 8,8609 | 9,1657 | 8,8609 | 9,1657 |
| 27.03.2025 | 9,1657 | 9,1657 | 9,0378 | 9,146 |
| 01.04.2025 | 9,146 | 9,146 | 8,6544 | 8,851 |
| 02.04.2025 | 8,497 | 8,8313 | 8,497 | 8,6642 |
| 03.04.2025 | 8,7526 | 8,7526 | 8,6544 | 8,6544 |
| 06.04.2025 | 8,5363 | 8,5363 | 8,4084 | 8,4576 |
| 07.04.2025 | 8,4576 | 8,4576 | 8,4576 | 8,4576 |
| 08.04.2025 | 8,6347 | 8,6642 | 8,4576 | 8,4576 |
| 09.04.2025 | 8,9789 | 8,9789 | 8,7526 | 8,7526 |
| 10.04.2025 | 8,7526 | 8,9297 | 8,7526 | 8,9297 |
| 13.04.2025 | 9,1264 | 9,1264 | 8,5461 | 8,8018 |
| 14.04.2025 | 8,8904 | 8,8904 | 8,7133 | 8,7133 |
| 15.04.2025 | 8,8018 | 8,8018 | 8,5953 | 8,8018 |
| 16.04.2025 | 9,0575 | 9,0575 | 8,792 | 8,792 |
| 17.04.2025 | 9,0969 | 9,0969 | 8,7526 | 8,7526 |
| 20.04.2025 | 8,9789 | 8,9789 | 8,6544 | 8,7526 |
| 21.04.2025 | 8,7526 | 8,7526 | 8,556 | 8,556 |
| 23.04.2025 | 8,4084 | 8,7036 | 8,4084 | 8,7036 |
| 24.04.2025 | 8,7428 | 8,7428 | 8,7428 | 8,7428 |
| 27.04.2025 | 8,7625 | 8,7625 | 8,7036 | 8,7231 |
| 28.04.2025 | 8,851 | 8,851 | 8,7231 | 8,7231 |
| 29.04.2025 | 8,556 | 8,556 | 8,556 | 8,556 |
| 01.05.2025 | 8,6544 | 8,6544 | 8,4773 | 8,4773 |
| 04.05.2025 | 8,5068 | 8,5068 | 8,2216 | 8,4084 |
| 05.05.2025 | 8,3692 | 8,3692 | 8,261 | 8,261 |
| 06.05.2025 | 8,2118 | 8,261 | 8,1921 | 8,2314 |
| 07.05.2025 | 8,2314 | 8,3593 | 8,0741 | 8,3593 |
| 08.05.2025 | 8,084 | 8,8412 | 8,084 | 8,792 |
| 11.05.2025 | 8,6544 | 8,851 | 8,6544 | 8,851 |
| 12.05.2025 | 8,8805 | 8,8805 | 8,7723 | 8,7723 |
| 13.05.2025 | 9,146 | 9,146 | 9,1362 | 9,1362 |
| 14.05.2025 | 9,1362 | 9,1362 | 8,9494 | 8,9494 |
| 15.05.2025 | 8,851 | 9,0477 | 8,851 | 9,0477 |
| 19.05.2025 | 9,0477 | 9,0477 | 8,8609 | 8,9494 |
| 20.05.2025 | 9,3329 | 9,3329 | 9,323 | 9,323 |
| 21.05.2025 | 9,323 | 9,323 | 8,9691 | 9,323 |
| 22.05.2025 | 9,6182 | 9,6182 | 8,851 | 9,1362 |
| 25.05.2025 | 9,0477 | 9,0477 | 8,9494 | 8,9494 |
| 26.05.2025 | 8,9691 | 8,9691 | 8,792 | 8,792 |
| 27.05.2025 | 8,9691 | 8,9691 | 8,851 | 8,851 |
| 28.05.2025 | 8,9494 | 9,0969 | 8,9494 | 9,0969 |
| 29.05.2025 | 9,146 | 10,0016 | 9,146 | 10,0016 |
| 01.06.2025 | 10,9949 | 10,9949 | 10,9949 | 10,9949 |
| 02.06.2025 | 12,0865 | 12,0865 | 12,0865 | 12,0865 |
| 03.06.2025 | 12,0865 | 12,7848 | 12,0865 | 12,4012 |
| 04.06.2025 | 11,8997 | 11,8997 | 11,8013 | 11,8013 |
| 09.06.2025 | 11,8013 | 12,2931 | 11,8013 | 12,1947 |
| 10.06.2025 | 12,3029 | 13,2766 | 12,3029 | 12,539 |
| 11.06.2025 | 12,4898 | 12,4898 | 11,8013 | 11,9489 |
| 12.06.2025 | 11,8013 | 11,8013 | 11,703 | 11,7326 |
| 15.06.2025 | 11,8013 | 12,5881 | 11,8013 | 12,5881 |
| 16.06.2025 | 12,7848 | 13,4732 | 12,7848 | 13,4732 |
| 17.06.2025 | 13,7683 | 13,9649 | 13,7683 | 13,7683 |
| 18.06.2025 | 14,1026 | 14,1026 | 13,8666 | 13,9649 |
| 19.06.2025 | 13,8273 | 13,8273 | 13,7683 | 13,7683 |
| 22.06.2025 | 13,2766 | 13,7584 | 13,2766 | 13,7584 |
| 23.06.2025 | 13,9649 | 14,673 | 13,9649 | 14,4567 |
| 24.06.2025 | 14,7517 | 15,7351 | 14,7517 | 15,7057 |
| 25.06.2025 | 15,686 | 15,686 | 15,6565 | 15,686 |
| 26.06.2025 | 15,6958 | 16,04 | 15,6958 | 16,04 |
| 29.06.2025 | 16,0498 | 16,5219 | 16,0498 | 16,4334 |
| 30.06.2025 | 16,453 | 16,453 | 15,4499 | 15,7351 |
| 01.07.2025 | 15,7057 | 15,7057 | 15,2434 | 15,2434 |
| 02.07.2025 | 14,2599 | 14,2599 | 14,2599 | 14,2599 |
| 03.07.2025 | 13,9649 | 13,9649 | 13,8174 | 13,9256 |
| 06.07.2025 | 14,003 | 14,5077 | 14,003 | 14,5077 |
| 07.07.2025 | 14,8244 | 14,8739 | 14,8244 | 14,8739 |
| 08.07.2025 | 15,2005 | 15,3489 | 15,2005 | 15,3489 |
| 09.07.2025 | 15,3489 | 15,3489 | 14,1515 | 14,7452 |
| 10.07.2025 | 14,7452 | 14,7452 | 14,0921 | 14,5968 |
| 13.07.2025 | 14,5275 | 14,5275 | 14,2504 | 14,2504 |
| 15.07.2025 | 13,8645 | 14,003 | 13,8645 | 14,003 |
| 16.07.2025 | 14,1614 | 14,1614 | 14,1119 | 14,1119 |
| 17.07.2025 | 14,102 | 14,864 | 14,102 | 14,864 |
| 20.07.2025 | 15,7744 | 16,3484 | 15,7744 | 16,3484 |
| 21.07.2025 | 17,813 | 17,9813 | 17,813 | 17,9813 |
| 22.07.2025 | 18,5058 | 18,5058 | 16,9224 | 17,3182 |
| 23.07.2025 | 17,4172 | 17,4172 | 17,3182 | 17,4172 |
| 24.07.2025 | 17,3182 | 17,3182 | 17,1203 | 17,3182 |
| 27.07.2025 | 17,813 | 19,0501 | 17,813 | 19,0501 |
| 28.07.2025 | 19,5449 | 19,5449 | 19,5152 | 19,5152 |
| 29.07.2025 | 19,1985 | 19,1985 | 18,8521 | 18,8521 |
| 30.07.2025 | 18,6047 | 18,6047 | 17,9813 | 17,9813 |
| 31.07.2025 | 17,813 | 17,813 | 16,5859 | 17,813 |
| 03.08.2025 | 17,7636 | 17,7636 | 16,9521 | 17,3677 |
| 04.08.2025 | 17,7141 | 17,813 | 17,7141 | 17,813 |
| 05.08.2025 | 17,7141 | 17,7141 | 17,3776 | 17,3776 |
| 06.08.2025 | 17,6151 | 17,6151 | 16,8432 | 16,8432 |
| 07.08.2025 | 17,0213 | 17,0708 | 16,7937 | 16,7937 |
| 10.08.2025 | 16,7739 | 16,8234 | 16,7739 | 16,8234 |
| 11.08.2025 | 16,8729 | 17,2391 | 16,8729 | 17,2391 |
| 12.08.2025 | 17,2688 | 18,5552 | 17,2688 | 18,5552 |
| 13.08.2025 | 18,674 | 18,8521 | 18,2881 | 18,2881 |
| 14.08.2025 | 18,3375 | 18,3375 | 17,813 | 17,813 |
| 17.08.2025 | 18,2089 | 18,5256 | 18,1099 | 18,1099 |
| 18.08.2025 | 17,813 | 17,813 | 17,3083 | 17,4172 |
| 19.08.2025 | 15,8536 | 16,9224 | 15,8536 | 16,9224 |
| 20.08.2025 | 16,9224 | 18,5651 | 16,9224 | 18,4068 |
| 21.08.2025 | 18,3672 | 18,3672 | 17,3182 | 17,3182 |
| 24.08.2025 | 17,3182 | 17,3182 | 16,9224 | 16,9224 |
| 25.08.2025 | 17,625 | 17,6349 | 16,9224 | 16,9224 |
| 26.08.2025 | 17,3083 | 17,3083 | 16,8234 | 16,8234 |
| 27.08.2025 | 16,1604 | 16,5068 | 16,1604 | 16,5068 |
| 28.08.2025 | 16,8036 | 16,8036 | 15,9526 | 16,4375 |
| 31.08.2025 | 16,2989 | 16,2989 | 15,8635 | 15,8635 |
| 01.09.2025 | 16,9719 | 16,9719 | 15,9526 | 16,0515 |
| 02.09.2025 | 15,0916 | 15,725 | 15,0916 | 15,725 |
| 03.09.2025 | 15,725 | 15,725 | 15,1609 | 15,24 |
| 04.09.2025 | 15,7151 | 15,7151 | 15,339 | 15,438 |
| 07.09.2025 | 15,0916 | 15,0916 | 14,478 | 14,6463 |
| 08.09.2025 | 14,5473 | 14,6463 | 14,5473 | 14,5473 |
| 09.09.2025 | 14,5473 | 15,339 | 14,5473 | 15,339 |
| 10.09.2025 | 15,3984 | 15,3984 | 14,4088 | 14,4088 |
| 11.09.2025 | 14,7452 | 14,7452 | 14,7452 | 14,7452 |
| 14.09.2025 | 14,8343 | 15,339 | 14,8343 | 15,1807 |
| 15.09.2025 | 15,1708 | 15,1708 | 15,1411 | 15,1411 |
| 16.09.2025 | 14,8442 | 14,8442 | 14,7254 | 14,7254 |
| 17.09.2025 | 14,8442 | 14,8442 | 14,6463 | 14,6463 |
| 18.09.2025 | 14,6463 | 14,8442 | 14,3494 | 14,8442 |
| 21.09.2025 | 15,24 | 15,3885 | 15,24 | 15,2895 |
| 22.09.2025 | 15,2895 | 15,2895 | 15,0322 | 15,0322 |
| 23.09.2025 | 15,0322 | 15,0322 | 14,676 | 14,676 |
| 24.09.2025 | 14,6958 | 14,6958 | 14,6463 | 14,676 |
| 25.09.2025 | 14,6364 | 14,6364 | 14,3494 | 14,3494 |
| 28.09.2025 | 14,1713 | 14,1713 | 13,9239 | 14,1515 |
| 29.09.2025 | 14,3494 | 14,3494 | 13,9733 | 13,9733 |
| 30.09.2025 | 13,9733 | 13,9733 | 13,8051 | 13,8051 |
| 01.10.2025 | 13,7556 | 13,7556 | 13,5181 | 13,7358 |
| 02.10.2025 | 14,4286 | 14,4286 | 14,3494 | 14,3989 |
| 05.10.2025 | 14,3989 | 14,4286 | 14,3989 | 14,4286 |
| 06.10.2025 | 14,3494 | 14,3494 | 13,8546 | 14,1515 |
| 07.10.2025 | 14,1416 | 14,1416 | 13,8348 | 13,8546 |
| 08.10.2025 | 13,8546 | 14,8244 | 13,8546 | 14,389 |
| 09.10.2025 | 14,9432 | 15,8239 | 14,9432 | 15,8239 |
| 12.10.2025 | 15,5864 | 15,7349 | 15,5864 | 15,7349 |
| 13.10.2025 | 15,7349 | 15,7349 | 15,6854 | 15,6854 |
| 14.10.2025 | 15,0718 | 15,1411 | 14,8739 | 15,1411 |
| 15.10.2025 | 15,1411 | 15,5072 | 15,1411 | 15,5072 |
| 16.10.2025 | 15,8536 | 15,8536 | 15,2895 | 15,2895 |
| 19.10.2025 | 15,7151 | 15,7349 | 15,6854 | 15,6854 |
| 20.10.2025 | 15,6854 | 15,6854 | 15,0619 | 15,1411 |
| 21.10.2025 | 15,5171 | 15,5171 | 15,052 | 15,052 |
| 22.10.2025 | 15,0421 | 15,0421 | 14,6958 | 14,6958 |
| 23.10.2025 | 14,6958 | 15,1015 | 14,6958 | 15,0916 |
| 26.10.2025 | 15,0916 | 15,0916 | 14,8343 | 14,8343 |
| 27.10.2025 | 15,0916 | 15,0916 | 14,1911 | 14,3593 |
| 29.10.2025 | 14,3692 | 14,8442 | 14,3692 | 14,7947 |
| 30.10.2025 | 14,7947 | 14,7947 | 14,201 | 14,7452 |
| 02.11.2025 | 14,7452 | 14,7452 | 14,3395 | 14,3395 |
| 03.11.2025 | 14,4583 | 14,4583 | 14,3593 | 14,3593 |
| 04.11.2025 | 14,7452 | 14,7452 | 14,1515 | 14,1515 |
| 05.11.2025 | 14,1515 | 14,1515 | 13,5181 | 13,5577 |
| 06.11.2025 | 13,5577 | 14,2504 | 13,5577 | 14,2504 |
| 09.11.2025 | 14,7156 | 15,6656 | 14,7156 | 15,6359 |
| 10.11.2025 | 15,5468 | 15,5468 | 15,527 | 15,527 |
| 11.11.2025 | 15,5963 | 15,5963 | 15,0916 | 15,0916 |
| 12.11.2025 | 15,0916 | 15,0916 | 14,765 | 14,765 |
| 13.11.2025 | 14,3791 | 14,963 | 14,3791 | 14,963 |
| 16.11.2025 | 15,8635 | 15,8635 | 15,3885 | 15,3885 |
| 17.11.2025 | 15,5864 | 15,5864 | 15,1411 | 15,527 |
| 18.11.2025 | 15,8338 | 15,8338 | 15,5369 | 15,5369 |
| 19.11.2025 | 15,6359 | 15,6359 | 14,6265 | 15,0619 |
| 20.11.2025 | 14,8838 | 14,8838 | 14,676 | 14,8442 |
| 23.11.2025 | 14,8442 | 14,8442 | 14,5968 | 14,6463 |
| 24.11.2025 | 14,7452 | 14,9333 | 14,7452 | 14,8442 |
| 25.11.2025 | 15,0916 | 16,3088 | 15,0916 | 16,3088 |
| 26.11.2025 | 16,3088 | 16,3088 | 15,9328 | 15,9328 |
| 27.11.2025 | 15,9328 | 16,4276 | 15,9328 | 16,4276 |
| 30.11.2025 | 16,487 | 17,5755 | 16,487 | 17,5755 |
| 01.12.2025 | 17,7834 | 17,9615 | 17,7834 | 17,9615 |
| 02.12.2025 | 17,8031 | 17,8031 | 16,8828 | 17,5755 |
| 03.12.2025 | 17,3776 | 17,912 | 17,3776 | 17,813 |
| 04.12.2025 | 17,813 | 17,813 | 17,2193 | 17,3182 |
| 07.12.2025 | 16,7047 | 17,6151 | 16,7047 | 17,6151 |
| 08.12.2025 | 17,6151 | 17,8625 | 17,6151 | 17,8625 |
| 09.12.2025 | 18,0308 | 18,0308 | 17,3281 | 17,4172 |
| 10.12.2025 | 17,7932 | 17,7932 | 17,338 | 17,338 |
| 11.12.2025 | 17,2786 | 17,3875 | 17,0213 | 17,2589 |
| 14.12.2025 | 17,2193 | 17,2193 | 16,7245 | 16,7245 |
| 15.12.2025 | 16,5265 | 16,675 | 16,5265 | 16,675 |
| 16.12.2025 | 16,8234 | 16,8234 | 16,576 | 16,8234 |
| 17.12.2025 | 16,8234 | 16,8234 | 16,5859 | 16,8234 |
| 18.12.2025 | 16,8234 | 17,0708 | 16,7245 | 17,0708 |
| 21.12.2025 | 17,6745 | 17,6745 | 16,9422 | 16,9422 |
| 22.12.2025 | 16,9422 | 16,9422 | 16,5859 | 16,5859 |
| 23.12.2025 | 16,3583 | 17,2094 | 16,3583 | 17,2094 |
| 24.12.2025 | 17,2094 | 17,2094 | 16,6354 | 16,8828 |
| 25.12.2025 | 16,8234 | 17,0708 | 16,8234 | 16,9719 |
| 28.12.2025 | 16,8234 | 16,8234 | 15,5468 | 16,5265 |
| 29.12.2025 | 16,101 | 16,9521 | 16,101 | 16,9521 |
| 30.12.2025 | 17,1698 | 17,3677 | 16,3583 | 17,3677 |