YAYLA
YAYLA ENERJİ ÜRETİM TURİZM VE İNŞAAT TİCARET A.Ş.
15:49:34
25.44 ₺
-1.900 (%-6.95)
Önceki Kapanış: 27.34·
Volatilite: 12.580
Düşük₺25.44
Yüksek₺28.88
Piyasa Verileri
Spot Piyasa
A:25.42
S:25.44
Önceki haftaya göre (WoW)
+11.68%
Önceki aya göre (MoM)
-4.86%
Yılbaşından bugüne (YTD)
-9.79%
Önceki yıla göre (YoY)
+3.92%
YAYLA: YAYLA ENERJİ ÜRETİM TURİZM VE İNŞAAT TİCARET A.Ş. Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,4191
KAPANIŞ 1,4165
En Düşük
DÜŞÜK 0,8557
En Yüksek
YÜKSEK 3,1344
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 1,0501 | 1,0501 | 1,0391 | 1,0391 |
| 02.01.2018 | 1,0391 | 1,0446 | 1,0282 | 1,0391 |
| 03.01.2018 | 1,0391 | 1,072 | 1,0391 | 1,0446 |
| 04.01.2018 | 1,0446 | 1,0555 | 1,0391 | 1,0446 |
| 07.01.2018 | 1,0774 | 1,0774 | 1,0446 | 1,0555 |
| 08.01.2018 | 1,0501 | 1,154 | 1,0501 | 1,0884 |
| 09.01.2018 | 1,0884 | 1,3016 | 1,061 | 1,3016 |
| 10.01.2018 | 1,3454 | 1,5314 | 1,3016 | 1,411 |
| 11.01.2018 | 1,4219 | 1,4274 | 1,2907 | 1,318 |
| 14.01.2018 | 1,318 | 1,3563 | 1,236 | 1,2469 |
| 15.01.2018 | 1,2469 | 1,2797 | 1,1758 | 1,2469 |
| 16.01.2018 | 1,2578 | 1,411 | 1,2524 | 1,329 |
| 17.01.2018 | 1,3345 | 1,5367 | 1,2907 | 1,4931 |
| 18.01.2018 | 1,4602 | 1,7884 | 1,4219 | 1,7884 |
| 21.01.2018 | 1,8485 | 2,1438 | 1,8485 | 2,1438 |
| 22.01.2018 | 2,1548 | 2,5704 | 2,1438 | 2,5158 |
| 23.01.2018 | 2,4064 | 2,4064 | 2,0126 | 2,1931 |
| 24.01.2018 | 2,0896 | 2,6269 | 2,0896 | 2,6269 |
| 25.01.2018 | 2,6269 | 3,1344 | 2,3682 | 2,7762 |
| 28.01.2018 | 2,408 | 2,7762 | 2,408 | 2,4876 |
| 29.01.2018 | 2,5075 | 2,607 | 2,2886 | 2,4279 |
| 30.01.2018 | 2,408 | 2,4279 | 2,2886 | 2,3284 |
| 31.01.2018 | 2,3284 | 2,6866 | 2,2389 | 2,5672 |
| 01.02.2018 | 2,5175 | 2,6866 | 2,3284 | 2,4578 |
| 04.02.2018 | 2,4578 | 2,6369 | 2,3384 | 2,617 |
| 05.02.2018 | 2,5473 | 2,6468 | 2,4379 | 2,5672 |
| 06.02.2018 | 2,5871 | 2,816 | 2,5672 | 2,617 |
| 07.02.2018 | 2,6369 | 2,6667 | 2,418 | 2,4777 |
| 08.02.2018 | 2,4578 | 2,4777 | 2,2687 | 2,4379 |
| 11.02.2018 | 2,4379 | 2,4777 | 2,3483 | 2,3583 |
| 12.02.2018 | 2,3682 | 2,4677 | 2,2986 | 2,3085 |
| 13.02.2018 | 2,3085 | 2,3185 | 2,1592 | 2,209 |
| 14.02.2018 | 2,2687 | 2,2986 | 2,199 | 2,2189 |
| 15.02.2018 | 2,2189 | 2,4279 | 2,199 | 2,2986 |
| 18.02.2018 | 2,3185 | 2,3682 | 2,1891 | 2,2389 |
| 19.02.2018 | 2,2389 | 2,617 | 2,2189 | 2,2787 |
| 20.02.2018 | 2,3583 | 2,5274 | 2,1194 | 2,1294 |
| 21.02.2018 | 2,1493 | 2,2588 | 1,9702 | 2,0697 |
| 22.02.2018 | 2,0697 | 2,1095 | 1,9901 | 2,01 |
| 25.02.2018 | 1,9901 | 1,9901 | 1,8408 | 1,8408 |
| 26.02.2018 | 1,8408 | 1,8408 | 1,6916 | 1,7712 |
| 27.02.2018 | 1,7811 | 2,01 | 1,7811 | 1,8906 |
| 28.02.2018 | 1,9005 | 1,9901 | 1,8607 | 1,8806 |
| 01.03.2018 | 1,8707 | 1,8707 | 1,7911 | 1,8309 |
| 04.03.2018 | 1,8408 | 1,8806 | 1,8209 | 1,8508 |
| 05.03.2018 | 1,8906 | 1,9204 | 1,8408 | 1,8806 |
| 06.03.2018 | 1,8806 | 1,9503 | 1,8508 | 1,8508 |
| 07.03.2018 | 1,8607 | 1,8806 | 1,8309 | 1,8309 |
| 08.03.2018 | 1,8309 | 1,8309 | 1,7811 | 1,8209 |
| 11.03.2018 | 1,8309 | 1,8508 | 1,7911 | 1,8209 |
| 12.03.2018 | 1,811 | 1,811 | 1,7612 | 1,7911 |
| 13.03.2018 | 1,811 | 1,811 | 1,7712 | 1,7712 |
| 14.03.2018 | 1,7911 | 1,8707 | 1,7712 | 1,8408 |
| 15.03.2018 | 1,8607 | 1,8806 | 1,811 | 1,8309 |
| 18.03.2018 | 1,8508 | 1,9304 | 1,7911 | 1,8209 |
| 19.03.2018 | 1,8309 | 1,8607 | 1,801 | 1,811 |
| 20.03.2018 | 1,8209 | 1,8309 | 1,801 | 1,8209 |
| 21.03.2018 | 1,8209 | 1,8209 | 1,7911 | 1,8209 |
| 22.03.2018 | 1,7712 | 1,811 | 1,7612 | 1,7811 |
| 25.03.2018 | 1,7911 | 1,801 | 1,7513 | 1,7612 |
| 26.03.2018 | 1,7612 | 1,7712 | 1,7214 | 1,7413 |
| 27.03.2018 | 1,7413 | 1,7413 | 1,6916 | 1,7015 |
| 28.03.2018 | 1,7015 | 1,7314 | 1,6816 | 1,7214 |
| 29.03.2018 | 1,7214 | 1,7314 | 1,6916 | 1,7115 |
| 01.04.2018 | 1,7115 | 1,7115 | 1,6916 | 1,7015 |
| 02.04.2018 | 1,6916 | 1,6916 | 1,6219 | 1,6418 |
| 03.04.2018 | 1,6418 | 1,6518 | 1,5523 | 1,5821 |
| 04.04.2018 | 1,5821 | 1,5921 | 1,4926 | 1,5025 |
| 05.04.2018 | 1,5125 | 1,7811 | 1,4627 | 1,602 |
| 08.04.2018 | 1,5622 | 1,6219 | 1,5025 | 1,5523 |
| 09.04.2018 | 1,5821 | 1,612 | 1,4329 | 1,4826 |
| 10.04.2018 | 1,4627 | 1,4926 | 1,2239 | 1,3931 |
| 11.04.2018 | 1,3931 | 1,4727 | 1,3732 | 1,4627 |
| 12.04.2018 | 1,4926 | 1,5025 | 1,4428 | 1,4627 |
| 15.04.2018 | 1,4627 | 1,5722 | 1,4627 | 1,5324 |
| 16.04.2018 | 1,5523 | 1,5622 | 1,4428 | 1,4428 |
| 17.04.2018 | 1,4528 | 1,5921 | 1,4329 | 1,5224 |
| 18.04.2018 | 1,5523 | 1,5523 | 1,4727 | 1,5025 |
| 19.04.2018 | 1,5025 | 1,5125 | 1,4826 | 1,5025 |
| 23.04.2018 | 1,5025 | 1,5224 | 1,4627 | 1,4926 |
| 24.04.2018 | 1,5025 | 1,5125 | 1,3931 | 1,4428 |
| 25.04.2018 | 1,4428 | 1,4428 | 1,403 | 1,4229 |
| 26.04.2018 | 1,4428 | 1,4428 | 1,403 | 1,4229 |
| 29.04.2018 | 1,4329 | 1,4627 | 1,403 | 1,413 |
| 01.05.2018 | 1,413 | 1,4329 | 1,3632 | 1,403 |
| 02.05.2018 | 1,413 | 1,413 | 1,3632 | 1,3931 |
| 03.05.2018 | 1,3831 | 1,5025 | 1,3234 | 1,4229 |
| 06.05.2018 | 1,4229 | 1,4826 | 1,3732 | 1,4329 |
| 07.05.2018 | 1,4528 | 1,4627 | 1,3732 | 1,3831 |
| 08.05.2018 | 1,3732 | 1,4428 | 1,3135 | 1,3831 |
| 09.05.2018 | 1,403 | 1,4627 | 1,3632 | 1,413 |
| 10.05.2018 | 1,413 | 1,4428 | 1,3632 | 1,3931 |
| 13.05.2018 | 1,3931 | 1,4229 | 1,3931 | 1,413 |
| 14.05.2018 | 1,413 | 1,4926 | 1,413 | 1,413 |
| 15.05.2018 | 1,4528 | 1,4826 | 1,413 | 1,4229 |
| 16.05.2018 | 1,4428 | 1,4428 | 1,3931 | 1,403 |
| 17.05.2018 | 1,3931 | 1,6816 | 1,3831 | 1,5622 |
| 20.05.2018 | 1,5622 | 1,6418 | 1,5224 | 1,5622 |
| 21.05.2018 | 1,5622 | 1,6518 | 1,5523 | 1,6418 |
| 22.05.2018 | 1,6219 | 1,7314 | 1,5722 | 1,5821 |
| 23.05.2018 | 1,602 | 1,7214 | 1,5025 | 1,5423 |
| 24.05.2018 | 1,5523 | 1,5921 | 1,4627 | 1,4727 |
| 27.05.2018 | 1,4826 | 1,5324 | 1,4826 | 1,4926 |
| 28.05.2018 | 1,5025 | 1,5324 | 1,4826 | 1,4926 |
| 29.05.2018 | 1,4926 | 1,5722 | 1,4926 | 1,5622 |
| 30.05.2018 | 1,5622 | 1,6418 | 1,5324 | 1,5921 |
| 31.05.2018 | 1,602 | 1,6319 | 1,5423 | 1,612 |
| 03.06.2018 | 1,6219 | 1,7811 | 1,612 | 1,7712 |
| 04.06.2018 | 1,8209 | 1,8408 | 1,5622 | 1,5821 |
| 05.06.2018 | 1,5921 | 1,6319 | 1,5025 | 1,5622 |
| 06.06.2018 | 1,5722 | 1,6518 | 1,5423 | 1,5821 |
| 07.06.2018 | 1,5722 | 1,602 | 1,5423 | 1,5423 |
| 10.06.2018 | 1,5622 | 1,5622 | 1,4627 | 1,5224 |
| 11.06.2018 | 1,5423 | 1,5423 | 1,5125 | 1,5224 |
| 12.06.2018 | 1,5423 | 1,5523 | 1,5125 | 1,5523 |
| 13.06.2018 | 1,5523 | 1,5523 | 1,5224 | 1,5523 |
| 17.06.2018 | 1,5722 | 1,5722 | 1,5125 | 1,5224 |
| 18.06.2018 | 1,5224 | 1,5622 | 1,5125 | 1,5523 |
| 19.06.2018 | 1,5523 | 1,5622 | 1,5125 | 1,5224 |
| 20.06.2018 | 1,5324 | 1,602 | 1,5224 | 1,5523 |
| 21.06.2018 | 1,5722 | 1,6617 | 1,5523 | 1,602 |
| 24.06.2018 | 1,6319 | 1,6418 | 1,5821 | 1,602 |
| 25.06.2018 | 1,612 | 1,7115 | 1,612 | 1,6617 |
| 26.06.2018 | 1,6816 | 1,6816 | 1,612 | 1,6518 |
| 27.06.2018 | 1,6518 | 1,6617 | 1,6319 | 1,6319 |
| 28.06.2018 | 1,6319 | 1,811 | 1,6319 | 1,811 |
| 01.07.2018 | 1,8408 | 2 | 1,7911 | 1,9602 |
| 02.07.2018 | 1,9304 | 1,9602 | 1,801 | 1,811 |
| 03.07.2018 | 1,8209 | 1,8508 | 1,6916 | 1,7712 |
| 04.07.2018 | 1,811 | 1,811 | 1,7314 | 1,7513 |
| 05.07.2018 | 1,7911 | 1,8408 | 1,413 | 1,5224 |
| 08.07.2018 | 1,5523 | 1,5622 | 1,4727 | 1,5125 |
| 09.07.2018 | 1,4926 | 1,5125 | 1,4428 | 1,4727 |
| 10.07.2018 | 1,4727 | 1,4727 | 1,3234 | 1,3632 |
| 11.07.2018 | 1,3732 | 1,413 | 1,3135 | 1,3533 |
| 12.07.2018 | 1,3632 | 1,4826 | 1,3334 | 1,4229 |
| 15.07.2018 | 1,4329 | 1,4926 | 1,413 | 1,4229 |
| 16.07.2018 | 1,4329 | 1,4528 | 1,413 | 1,4329 |
| 17.07.2018 | 1,4428 | 1,4826 | 1,413 | 1,4428 |
| 18.07.2018 | 1,4428 | 1,4826 | 1,4329 | 1,4627 |
| 19.07.2018 | 1,4627 | 1,5125 | 1,4528 | 1,4926 |
| 22.07.2018 | 1,4826 | 1,5821 | 1,4727 | 1,5224 |
| 23.07.2018 | 1,5224 | 1,5224 | 1,413 | 1,4528 |
| 24.07.2018 | 1,4528 | 1,4826 | 1,4428 | 1,4826 |
| 25.07.2018 | 1,4826 | 1,4926 | 1,4329 | 1,4329 |
| 26.07.2018 | 1,4428 | 1,4826 | 1,4329 | 1,4428 |
| 29.07.2018 | 1,4528 | 1,4627 | 1,4329 | 1,4329 |
| 30.07.2018 | 1,4428 | 1,5025 | 1,214 | 1,3035 |
| 31.07.2018 | 1,3035 | 1,3135 | 1,2538 | 1,2637 |
| 01.08.2018 | 1,2438 | 1,2438 | 1,1742 | 1,214 |
| 02.08.2018 | 1,1941 | 1,2339 | 1,1941 | 1,214 |
| 05.08.2018 | 1,214 | 1,2239 | 1,1742 | 1,1841 |
| 06.08.2018 | 1,1742 | 1,1941 | 1,1344 | 1,1642 |
| 07.08.2018 | 1,1642 | 1,2239 | 1,1543 | 1,1841 |
| 08.08.2018 | 1,1742 | 1,1841 | 1,1543 | 1,1543 |
| 09.08.2018 | 1,1344 | 1,1344 | 0,9652 | 1,0547 |
| 12.08.2018 | 1,0249 | 1,0348 | 0,8756 | 0,9154 |
| 13.08.2018 | 0,9353 | 0,9851 | 0,9353 | 0,9652 |
| 14.08.2018 | 0,9751 | 0,995 | 0,9453 | 0,9552 |
| 15.08.2018 | 0,9652 | 0,9751 | 0,9154 | 0,9254 |
| 16.08.2018 | 0,9254 | 0,9254 | 0,8557 | 0,8856 |
| 19.08.2018 | 0,8856 | 0,9055 | 0,8756 | 0,8955 |
| 26.08.2018 | 0,8955 | 0,9652 | 0,8756 | 0,9154 |
| 27.08.2018 | 0,9154 | 0,9453 | 0,9154 | 0,9353 |
| 28.08.2018 | 0,9353 | 0,9353 | 0,8955 | 0,9055 |
| 30.08.2018 | 0,9154 | 0,9254 | 0,8856 | 0,8955 |
| 02.09.2018 | 0,9055 | 0,9154 | 0,8955 | 0,9154 |
| 03.09.2018 | 0,9353 | 0,9353 | 0,8955 | 0,8955 |
| 04.09.2018 | 0,9154 | 1,0746 | 0,8955 | 1,0746 |
| 05.09.2018 | 1,1145 | 1,1742 | 1,0448 | 1,0846 |
| 06.09.2018 | 1,0945 | 1,1244 | 1,0149 | 1,0547 |
| 09.09.2018 | 1,0647 | 1,0746 | 1,005 | 1,005 |
| 10.09.2018 | 1,005 | 1,0448 | 0,9652 | 0,9851 |
| 11.09.2018 | 0,995 | 1,0249 | 0,9552 | 0,9751 |
| 12.09.2018 | 0,9751 | 0,9851 | 0,9353 | 0,9851 |
| 13.09.2018 | 0,9851 | 0,995 | 0,9652 | 0,9751 |
| 16.09.2018 | 0,9751 | 0,9851 | 0,9453 | 0,9751 |
| 17.09.2018 | 0,9652 | 0,995 | 0,9652 | 0,995 |
| 18.09.2018 | 0,995 | 1,0348 | 0,9851 | 1,005 |
| 19.09.2018 | 1,005 | 1,0547 | 0,995 | 1,0149 |
| 20.09.2018 | 1,0149 | 1,0348 | 1,005 | 1,0348 |
| 23.09.2018 | 1,0348 | 1,0746 | 1,0348 | 1,0647 |
| 24.09.2018 | 1,0746 | 1,0945 | 1,0448 | 1,0746 |
| 25.09.2018 | 1,0746 | 1,1344 | 1,0547 | 1,1045 |
| 26.09.2018 | 1,1045 | 1,1344 | 1,0746 | 1,1145 |
| 27.09.2018 | 1,1045 | 1,1145 | 1,0647 | 1,0846 |
| 30.09.2018 | 1,0846 | 1,0945 | 1,0647 | 1,0945 |
| 01.10.2018 | 1,0846 | 1,1045 | 1,0547 | 1,0846 |
| 02.10.2018 | 1,0746 | 1,2538 | 1,0746 | 1,1941 |
| 03.10.2018 | 1,204 | 1,214 | 1,0846 | 1,1045 |
| 04.10.2018 | 1,0945 | 1,1244 | 1,0448 | 1,1045 |
| 07.10.2018 | 1,1045 | 1,1941 | 1,0746 | 1,1145 |
| 08.10.2018 | 1,1145 | 1,1344 | 1,0846 | 1,0846 |
| 09.10.2018 | 1,0846 | 1,1045 | 1,0647 | 1,0647 |
| 10.10.2018 | 1,0547 | 1,0746 | 1,0348 | 1,0647 |
| 11.10.2018 | 1,0746 | 1,0846 | 1,0348 | 1,0746 |
| 14.10.2018 | 1,0746 | 1,1045 | 1,0647 | 1,0746 |
| 15.10.2018 | 1,0746 | 1,0846 | 1,0448 | 1,0547 |
| 16.10.2018 | 1,0647 | 1,0746 | 1,0348 | 1,0647 |
| 17.10.2018 | 1,0547 | 1,1344 | 1,0547 | 1,0846 |
| 18.10.2018 | 1,0746 | 1,1045 | 1,0547 | 1,0945 |
| 21.10.2018 | 1,0945 | 1,1045 | 1,0547 | 1,0647 |
| 22.10.2018 | 1,0448 | 1,0945 | 1,0348 | 1,0448 |
| 23.10.2018 | 1,0547 | 1,0945 | 1,0249 | 1,0746 |
| 24.10.2018 | 1,0647 | 1,0746 | 1,0249 | 1,0348 |
| 25.10.2018 | 1,0448 | 1,0448 | 0,9851 | 0,9851 |
| 29.10.2018 | 0,995 | 1,0149 | 0,9652 | 0,9851 |
| 30.10.2018 | 0,9851 | 1,005 | 0,9652 | 0,995 |
| 31.10.2018 | 0,995 | 0,995 | 0,9751 | 0,995 |
| 01.11.2018 | 0,995 | 0,995 | 0,9751 | 0,9851 |
| 04.11.2018 | 0,9851 | 1,0348 | 0,9851 | 1,0149 |
| 05.11.2018 | 1,0149 | 1,0149 | 0,9851 | 0,9851 |
| 06.11.2018 | 0,995 | 1,1145 | 0,995 | 1,0149 |
| 07.11.2018 | 1,0149 | 1,0249 | 0,9652 | 0,9751 |
| 08.11.2018 | 0,9751 | 0,9851 | 0,9453 | 0,9552 |
| 11.11.2018 | 0,9552 | 0,9652 | 0,9254 | 0,9353 |
| 12.11.2018 | 0,9353 | 1,0348 | 0,8756 | 0,9055 |
| 13.11.2018 | 0,9154 | 0,9154 | 0,8856 | 0,8955 |
| 14.11.2018 | 0,9055 | 0,9055 | 0,8856 | 0,8955 |
| 15.11.2018 | 0,9055 | 0,9055 | 0,8856 | 0,8955 |
| 18.11.2018 | 0,8955 | 0,9353 | 0,8955 | 0,9154 |
| 19.11.2018 | 0,9254 | 0,9353 | 0,9055 | 0,9055 |
| 20.11.2018 | 0,9055 | 0,9652 | 0,8955 | 0,9552 |
| 21.11.2018 | 0,9652 | 0,9751 | 0,9353 | 0,9652 |
| 22.11.2018 | 0,9652 | 1,005 | 0,9453 | 1,005 |
| 25.11.2018 | 1,0348 | 1,0448 | 1,005 | 1,0249 |
| 26.11.2018 | 1,0348 | 1,0348 | 0,995 | 1,005 |
| 27.11.2018 | 1,0149 | 1,0547 | 1,005 | 1,0348 |
| 28.11.2018 | 1,0945 | 1,1244 | 1,0348 | 1,0448 |
| 29.11.2018 | 1,0547 | 1,0547 | 0,9851 | 1,005 |
| 02.12.2018 | 1,005 | 1,0149 | 0,995 | 1,005 |
| 03.12.2018 | 1,005 | 1,0249 | 0,9851 | 0,995 |
| 04.12.2018 | 0,995 | 1,0547 | 0,9851 | 1,0249 |
| 05.12.2018 | 1,0249 | 1,0448 | 0,995 | 1,0149 |
| 06.12.2018 | 1,0149 | 1,0249 | 0,995 | 1,0149 |
| 09.12.2018 | 1,005 | 1,0149 | 0,995 | 1,005 |
| 10.12.2018 | 1 | 1,04 | 1 | 1,03 |
| 11.12.2018 | 1,03 | 1,08 | 1,02 | 1,06 |
| 12.12.2018 | 1,07 | 1,08 | 1,04 | 1,07 |
| 13.12.2018 | 1,07 | 1,23 | 1,05 | 1,19 |
| 16.12.2018 | 1,19 | 1,3 | 1,12 | 1,2 |
| 17.12.2018 | 1,21 | 1,21 | 1,06 | 1,13 |
| 18.12.2018 | 1,12 | 1,21 | 1,12 | 1,18 |
| 19.12.2018 | 1,17 | 1,23 | 1,14 | 1,21 |
| 20.12.2018 | 1,21 | 1,33 | 1,02 | 1,05 |
| 23.12.2018 | 1,04 | 1,05 | 0,97 | 1,04 |
| 24.12.2018 | 1,03 | 1,05 | 1,01 | 1,05 |
| 25.12.2018 | 1,05 | 1,05 | 0,89 | 0,92 |
| 26.12.2018 | 0,93 | 0,94 | 0,91 | 0,93 |
| 27.12.2018 | 0,93 | 0,94 | 0,91 | 0,94 |
| 30.12.2018 | 0,94 | 0,95 | 0,92 | 0,94 |