YAYLA
YAYLA ENERJİ ÜRETİM TURİZM VE İNŞAAT TİCARET A.Ş.
18:10:01
24.88 ₺
-2.460 (%-9.00)
Önceki Kapanış: 27.34·
Volatilite: 14.630
Düşük₺24.88
Yüksek₺28.88
Piyasa Verileri
Spot Piyasa
A:24.88
S:25
Önceki haftaya göre (WoW)
+9.22%
Önceki aya göre (MoM)
-6.96%
Yılbaşından bugüne (YTD)
-11.77%
Önceki yıla göre (YoY)
+1.63%
YAYLA: YAYLA ENERJİ ÜRETİM TURİZM VE İNŞAAT TİCARET A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,2604
KAPANIŞ 1,2552
En Düşük
DÜŞÜK 0,9407
En Yüksek
YÜKSEK 1,5696
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 1,2688 | 1,2743 | 1,1758 | 1,2633 |
| 20.06.2017 | 1,2633 | 1,2797 | 1,2633 | 1,2743 |
| 21.06.2017 | 1,2743 | 1,3016 | 1,2688 | 1,2852 |
| 22.06.2017 | 1,2907 | 1,2961 | 1,2688 | 1,2743 |
| 27.06.2017 | 1,2578 | 1,2852 | 1,2578 | 1,2852 |
| 28.06.2017 | 1,2852 | 1,3071 | 1,2743 | 1,2852 |
| 29.06.2017 | 1,2797 | 1,3016 | 1,2743 | 1,2797 |
| 02.07.2017 | 1,2907 | 1,3399 | 1,2852 | 1,3235 |
| 03.07.2017 | 1,3235 | 1,329 | 1,3016 | 1,318 |
| 04.07.2017 | 1,3509 | 1,3509 | 1,3071 | 1,318 |
| 05.07.2017 | 1,3235 | 1,3454 | 1,3126 | 1,3235 |
| 06.07.2017 | 1,3345 | 1,3345 | 1,2852 | 1,2907 |
| 09.07.2017 | 1,2961 | 1,3618 | 1,2852 | 1,3016 |
| 10.07.2017 | 1,3016 | 1,3345 | 1,2852 | 1,2907 |
| 11.07.2017 | 1,3016 | 1,4 | 1,2852 | 1,3016 |
| 12.07.2017 | 1,318 | 1,3399 | 1,2961 | 1,318 |
| 13.07.2017 | 1,3399 | 1,5204 | 1,318 | 1,3673 |
| 16.07.2017 | 1,3891 | 1,5532 | 1,3891 | 1,4985 |
| 17.07.2017 | 1,4985 | 1,5696 | 1,4766 | 1,4876 |
| 18.07.2017 | 1,4821 | 1,4876 | 1,4219 | 1,4602 |
| 19.07.2017 | 1,4602 | 1,5367 | 1,4493 | 1,4766 |
| 20.07.2017 | 1,4766 | 1,4766 | 1,4493 | 1,4766 |
| 23.07.2017 | 1,4821 | 1,4931 | 1,4548 | 1,4657 |
| 24.07.2017 | 1,4712 | 1,4985 | 1,4602 | 1,4766 |
| 25.07.2017 | 1,4876 | 1,515 | 1,4657 | 1,4821 |
| 26.07.2017 | 1,4821 | 1,4876 | 1,4657 | 1,4712 |
| 27.07.2017 | 1,4821 | 1,4821 | 1,4438 | 1,4602 |
| 30.07.2017 | 1,4657 | 1,4821 | 1,4602 | 1,4657 |
| 31.07.2017 | 1,4712 | 1,4712 | 1,4329 | 1,4383 |
| 01.08.2017 | 1,4438 | 1,4493 | 1,4164 | 1,4219 |
| 02.08.2017 | 1,4219 | 1,4493 | 1,4219 | 1,4329 |
| 03.08.2017 | 1,4383 | 1,4438 | 1,4274 | 1,4274 |
| 06.08.2017 | 1,4383 | 1,4438 | 1,4219 | 1,4383 |
| 07.08.2017 | 1,4383 | 1,4383 | 1,4219 | 1,4329 |
| 08.08.2017 | 1,4329 | 1,4766 | 1,411 | 1,4219 |
| 09.08.2017 | 1,4219 | 1,4329 | 1,3509 | 1,3728 |
| 10.08.2017 | 1,3782 | 1,3891 | 1,3235 | 1,3509 |
| 13.08.2017 | 1,3454 | 1,4383 | 1,3454 | 1,4219 |
| 14.08.2017 | 1,4219 | 1,4383 | 1,4 | 1,4164 |
| 15.08.2017 | 1,4164 | 1,5586 | 1,4055 | 1,4493 |
| 16.08.2017 | 1,4876 | 1,5204 | 1,4438 | 1,4548 |
| 17.08.2017 | 1,4657 | 1,4766 | 1,4164 | 1,4383 |
| 20.08.2017 | 1,4438 | 1,4602 | 1,4219 | 1,4383 |
| 21.08.2017 | 1,4438 | 1,5314 | 1,4329 | 1,4657 |
| 22.08.2017 | 1,4712 | 1,4931 | 1,4602 | 1,4766 |
| 23.08.2017 | 1,4766 | 1,4876 | 1,4219 | 1,4383 |
| 24.08.2017 | 1,4438 | 1,4493 | 1,4055 | 1,4219 |
| 27.08.2017 | 1,4383 | 1,5367 | 1,4 | 1,4055 |
| 28.08.2017 | 1,4164 | 1,4219 | 1,3946 | 1,4164 |
| 30.08.2017 | 1,411 | 1,4164 | 1,4 | 1,411 |
| 04.09.2017 | 1,4 | 1,411 | 1,3673 | 1,3946 |
| 05.09.2017 | 1,3837 | 1,4329 | 1,3837 | 1,4219 |
| 06.09.2017 | 1,4219 | 1,4383 | 1,4 | 1,4219 |
| 07.09.2017 | 1,4274 | 1,4438 | 1,4219 | 1,4438 |
| 10.09.2017 | 1,4493 | 1,4657 | 1,4438 | 1,4548 |
| 11.09.2017 | 1,4548 | 1,4602 | 1,4438 | 1,4548 |
| 12.09.2017 | 1,4493 | 1,4712 | 1,4274 | 1,4383 |
| 13.09.2017 | 1,4383 | 1,4438 | 1,4164 | 1,4219 |
| 14.09.2017 | 1,4219 | 1,4657 | 1,4219 | 1,4493 |
| 17.09.2017 | 1,4493 | 1,4493 | 1,4219 | 1,4329 |
| 18.09.2017 | 1,4383 | 1,4493 | 1,4164 | 1,4164 |
| 19.09.2017 | 1,4219 | 1,4274 | 1,4055 | 1,4055 |
| 20.09.2017 | 1,4 | 1,4219 | 1,3673 | 1,3673 |
| 21.09.2017 | 1,3837 | 1,3837 | 1,3345 | 1,3563 |
| 24.09.2017 | 1,3563 | 1,3673 | 1,2578 | 1,2907 |
| 25.09.2017 | 1,3016 | 1,318 | 1,2852 | 1,3071 |
| 26.09.2017 | 1,3071 | 1,3126 | 1,2688 | 1,2797 |
| 27.09.2017 | 1,2961 | 1,329 | 1,2524 | 1,2961 |
| 28.09.2017 | 1,3016 | 1,318 | 1,2961 | 1,3016 |
| 01.10.2017 | 1,3016 | 1,3126 | 1,2852 | 1,3016 |
| 02.10.2017 | 1,3071 | 1,318 | 1,2907 | 1,3016 |
| 03.10.2017 | 1,2524 | 1,2797 | 1,2032 | 1,2196 |
| 04.10.2017 | 1,2251 | 1,236 | 1,2032 | 1,2142 |
| 05.10.2017 | 1,2196 | 1,2196 | 1,1868 | 1,2032 |
| 08.10.2017 | 1,1704 | 1,1704 | 1,1102 | 1,1211 |
| 09.10.2017 | 1,1211 | 1,154 | 1,1211 | 1,1321 |
| 10.10.2017 | 1,1321 | 1,1977 | 1,1156 | 1,154 |
| 11.10.2017 | 1,1594 | 1,2196 | 1,1594 | 1,1649 |
| 12.10.2017 | 1,1704 | 1,1758 | 1,154 | 1,1594 |
| 15.10.2017 | 1,1594 | 1,1704 | 1,154 | 1,1649 |
| 16.10.2017 | 1,1704 | 1,2032 | 1,1321 | 1,1758 |
| 17.10.2017 | 1,1977 | 1,2142 | 1,1758 | 1,1813 |
| 18.10.2017 | 1,1813 | 1,1868 | 1,1704 | 1,1758 |
| 19.10.2017 | 1,1758 | 1,1813 | 1,1649 | 1,1758 |
| 22.10.2017 | 1,1813 | 1,1813 | 1,1594 | 1,1649 |
| 23.10.2017 | 1,1704 | 1,1758 | 1,1594 | 1,1649 |
| 24.10.2017 | 1,1704 | 1,1704 | 1,154 | 1,1594 |
| 25.10.2017 | 1,1649 | 1,1813 | 1,1594 | 1,1704 |
| 26.10.2017 | 1,1758 | 1,1758 | 1,1594 | 1,1649 |
| 29.10.2017 | 1,1649 | 1,1977 | 1,1649 | 1,1813 |
| 30.10.2017 | 1,1813 | 1,1977 | 1,1758 | 1,1813 |
| 31.10.2017 | 1,1923 | 1,2142 | 1,1758 | 1,1977 |
| 01.11.2017 | 1,1977 | 1,1977 | 1,1758 | 1,1813 |
| 02.11.2017 | 1,1813 | 1,1923 | 1,1649 | 1,1704 |
| 05.11.2017 | 1,1923 | 1,2196 | 1,1758 | 1,1923 |
| 06.11.2017 | 1,1813 | 1,1977 | 1,1758 | 1,1813 |
| 07.11.2017 | 1,1813 | 1,1923 | 1,1594 | 1,1758 |
| 08.11.2017 | 1,1813 | 1,1813 | 1,1649 | 1,1704 |
| 09.11.2017 | 1,1485 | 1,154 | 1,1321 | 1,1485 |
| 12.11.2017 | 1,1485 | 1,1485 | 1,1266 | 1,1266 |
| 13.11.2017 | 1,1266 | 1,1321 | 1,0884 | 1,0939 |
| 14.11.2017 | 1,0992 | 1,0992 | 1,0063 | 1,072 |
| 15.11.2017 | 1,072 | 1,0774 | 1,0391 | 1,0555 |
| 16.11.2017 | 1,0555 | 1,0555 | 1,0172 | 1,0227 |
| 19.11.2017 | 1,0939 | 1,0939 | 1,0172 | 1,0337 |
| 20.11.2017 | 1,0337 | 1,2032 | 0,9625 | 1,1102 |
| 21.11.2017 | 1,1375 | 1,154 | 1,0227 | 1,0555 |
| 22.11.2017 | 1,0774 | 1,0774 | 1,0227 | 1,0391 |
| 23.11.2017 | 1,0282 | 1,1375 | 1,0008 | 1,061 |
| 26.11.2017 | 1,0829 | 1,1102 | 1,0391 | 1,061 |
| 27.11.2017 | 1,061 | 1,072 | 1,0172 | 1,0282 |
| 28.11.2017 | 1,0391 | 1,0391 | 0,9407 | 1,0282 |
| 29.11.2017 | 1,0227 | 1,0282 | 1,0063 | 1,0282 |
| 30.11.2017 | 1,0282 | 1,0391 | 1,0063 | 1,0282 |
| 03.12.2017 | 1,0282 | 1,0501 | 1,0227 | 1,0337 |
| 04.12.2017 | 1,0337 | 1,061 | 1,0227 | 1,0555 |
| 05.12.2017 | 1,0555 | 1,061 | 1,0337 | 1,0391 |
| 06.12.2017 | 1,0391 | 1,0884 | 1,0282 | 1,0391 |
| 07.12.2017 | 1,0446 | 1,0501 | 1,0337 | 1,0391 |
| 10.12.2017 | 1,0391 | 1,0665 | 1,0391 | 1,0501 |
| 11.12.2017 | 1,0501 | 1,0555 | 1,0446 | 1,0501 |
| 12.12.2017 | 1,0501 | 1,061 | 1,0337 | 1,0391 |
| 13.12.2017 | 1,0446 | 1,0501 | 1,0337 | 1,0337 |
| 14.12.2017 | 1,0391 | 1,0446 | 1,0337 | 1,0391 |
| 17.12.2017 | 1,0391 | 1,072 | 1,0227 | 1,0391 |
| 18.12.2017 | 1,0391 | 1,0446 | 1,0282 | 1,0337 |
| 19.12.2017 | 1,0337 | 1,0501 | 1,0282 | 1,0282 |
| 20.12.2017 | 1,0337 | 1,072 | 1,0337 | 1,061 |
| 21.12.2017 | 1,0555 | 1,061 | 1,0391 | 1,0391 |
| 24.12.2017 | 1,0446 | 1,0555 | 1,0391 | 1,0501 |
| 25.12.2017 | 1,0501 | 1,0501 | 1,0391 | 1,0446 |
| 26.12.2017 | 1,0391 | 1,0446 | 1,0337 | 1,0391 |
| 27.12.2017 | 1,0391 | 1,0501 | 1,0337 | 1,0391 |
| 28.12.2017 | 1,0337 | 1,0446 | 1,0337 | 1,0446 |