Dogu Aras Enerji Yatirimlari AS ARASE
BIST · Türkei · Versorger
₺98,55+1,30 (+1,34 %)
Markt geschlossen· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺97,95 | +0,72 % | ₺97,20 | ₺98,55 | ₺96,45 | 175,06K |
| 2026-09-30 | ₺97,25 | -1,12 % | ₺97,00 | ₺102,20 | ₺96,00 | 369,75K |
| 2026-09-29 | ₺98,35 | -0,20 % | ₺96,90 | ₺98,40 | ₺95,35 | 258,44K |
| 2026-09-28 | ₺98,55 | -0,71 % | ₺99,25 | ₺99,25 | ₺94,60 | 247,27K |
| 2026-09-25 | ₺99,25 | +2,64 % | ₺96,75 | ₺100,10 | ₺93,20 | 427,40K |
| 2026-09-24 | ₺96,70 | -3,30 % | ₺101,00 | ₺101,00 | ₺95,25 | 196,38K |
| 2026-09-23 | ₺100,00 | +0,40 % | ₺100,40 | ₺102,50 | ₺98,70 | 307,67K |
| 2026-09-22 | ₺99,60 | -4,78 % | ₺101,50 | ₺103,20 | ₺96,30 | 684,55K |
| 2026-09-21 | ₺104,60 | -2,33 % | ₺107,50 | ₺107,50 | ₺99,00 | 409,23K |
| 2026-09-18 | ₺107,10 | -6,79 % | ₺112,50 | ₺112,60 | ₺105,50 | 209,90K |
| 2026-09-17 | ₺114,90 | +5,22 % | ₺109,20 | ₺114,90 | ₺107,40 | 303,13K |
| 2026-09-16 | ₺109,20 | -4,71 % | ₺114,60 | ₺115,00 | ₺105,00 | 276,11K |
| 2026-09-15 | ₺114,60 | -4,66 % | ₺119,10 | ₺120,60 | ₺114,40 | 275,69K |
| 2026-09-14 | ₺120,20 | -1,48 % | ₺121,50 | ₺122,90 | ₺119,20 | 184,62K |
| 2026-09-11 | ₺122,00 | -0,89 % | ₺123,10 | ₺123,30 | ₺121,30 | 127,67K |
| 2026-09-10 | ₺123,10 | -4,35 % | ₺128,70 | ₺128,90 | ₺122,00 | 346,39K |
| 2026-09-09 | ₺128,70 | +6,19 % | ₺121,40 | ₺128,70 | ₺121,00 | 465,30K |
| 2026-09-08 | ₺121,20 | +0,33 % | ₺124,00 | ₺124,00 | ₺119,00 | 236,22K |
| 2026-09-07 | ₺120,80 | +0,92 % | ₺120,20 | ₺123,10 | ₺119,00 | 658,37K |
| 2026-09-04 | ₺119,70 | -0,25 % | ₺120,10 | ₺121,60 | ₺118,40 | 214,37K |
| 2026-09-03 | ₺120,00 | -0,17 % | ₺119,00 | ₺121,20 | ₺117,20 | 236,59K |
| 2026-09-02 | ₺120,20 | -3,84 % | ₺123,50 | ₺125,00 | ₺119,50 | 203,44K |
| 2026-09-01 | ₺125,00 | +3,99 % | ₺120,30 | ₺125,00 | ₺120,30 | 273,81K |
| 2026-08-31 | ₺120,20 | -1,31 % | ₺121,80 | ₺123,00 | ₺119,30 | 269,85K |
| 2026-08-28 | ₺121,80 | +2,27 % | ₺119,00 | ₺124,20 | ₺117,50 | 458,01K |
| 2026-08-27 | ₺119,10 | -3,01 % | ₺122,80 | ₺124,10 | ₺119,10 | 186,59K |
| 2026-08-26 | ₺122,80 | -0,97 % | ₺124,00 | ₺125,70 | ₺121,90 | 281,50K |
| 2026-08-25 | ₺124,00 | +1,14 % | ₺122,60 | ₺128,60 | ₺121,40 | 538,26K |
| 2026-08-24 | ₺122,60 | -1,29 % | ₺125,00 | ₺126,80 | ₺122,50 | 172,59K |
| 2026-08-21 | ₺124,20 | +0,98 % | ₺123,10 | ₺126,30 | ₺121,50 | 400,96K |
| 2026-08-20 | ₺123,00 | +1,82 % | ₺121,00 | ₺124,80 | ₺118,70 | 347,32K |
| 2026-08-19 | ₺120,80 | +0,42 % | ₺119,30 | ₺121,80 | ₺117,40 | 363,74K |
| 2026-08-18 | ₺120,30 | -2,98 % | ₺126,00 | ₺126,00 | ₺118,00 | 638,76K |
| 2026-08-17 | ₺124,00 | +8,20 % | ₺114,80 | ₺125,00 | ₺113,20 | 1,40M |
| 2026-08-14 | ₺114,60 | +9,98 % | ₺110,80 | ₺114,60 | ₺110,10 | 1,19M |
| 2026-08-13 | ₺104,20 | -2,25 % | ₺106,60 | ₺106,70 | ₺103,50 | 265,12K |
| 2026-08-12 | ₺106,60 | -1,11 % | ₺107,50 | ₺107,90 | ₺103,60 | 368,17K |
| 2026-08-11 | ₺107,80 | +0,84 % | ₺107,10 | ₺107,80 | ₺103,90 | 336,24K |
| 2026-08-10 | ₺106,90 | -3,17 % | ₺110,60 | ₺111,30 | ₺106,90 | 206,70K |
| 2026-08-07 | ₺110,40 | -1,43 % | ₺112,00 | ₺112,30 | ₺110,20 | 193,26K |
| 2026-08-06 | ₺112,00 | +0,90 % | ₺110,40 | ₺112,00 | ₺110,10 | 136,87K |
| 2026-08-05 | ₺111,00 | -1,94 % | ₺113,10 | ₺113,70 | ₺109,20 | 365,28K |
| 2026-08-04 | ₺113,20 | +1,07 % | ₺112,10 | ₺114,30 | ₺110,80 | 173,37K |
| 2026-08-03 | ₺112,00 | -1,23 % | ₺113,70 | ₺115,50 | ₺110,20 | 586,88K |
| 2026-07-31 | ₺113,40 | +2,16 % | ₺108,10 | ₺113,40 | ₺107,70 | 207,21K |
| 2026-07-30 | ₺111,00 | -0,72 % | ₺108,60 | ₺111,10 | ₺106,00 | 427,84K |
| 2026-07-29 | ₺111,80 | -1,93 % | ₺113,50 | ₺115,30 | ₺103,90 | 825,40K |
| 2026-07-28 | ₺114,00 | -2,73 % | ₺117,50 | ₺117,50 | ₺113,60 | 169,92K |
| 2026-07-27 | ₺117,20 | -1,51 % | ₺119,00 | ₺119,70 | ₺110,10 | 568,94K |
| 2026-07-24 | ₺119,00 | -2,14 % | ₺121,60 | ₺122,30 | ₺118,50 | 152,51K |
| 2026-07-23 | ₺121,60 | -1,54 % | ₺123,50 | ₺124,00 | ₺121,00 | 241,37K |
| 2026-07-22 | ₺123,50 | -0,88 % | ₺125,00 | ₺126,10 | ₺122,90 | 133,80K |
| 2026-07-21 | ₺124,60 | +0,73 % | ₺124,30 | ₺124,60 | ₺122,60 | 155,19K |
| 2026-07-20 | ₺123,70 | -0,72 % | ₺124,80 | ₺125,00 | ₺121,70 | 171,38K |
| 2026-07-17 | ₺124,60 | -2,66 % | ₺128,60 | ₺128,60 | ₺124,60 | 168,18K |
| 2026-07-16 | ₺128,00 | +3,64 % | ₺123,70 | ₺129,60 | ₺123,70 | 324,32K |
| 2026-07-14 | ₺123,50 | +1,31 % | ₺121,40 | ₺124,10 | ₺119,30 | 215,07K |
| 2026-07-13 | ₺121,90 | -0,16 % | ₺121,50 | ₺123,30 | ₺119,00 | 257,41K |
| 2026-07-10 | ₺122,10 | +1,92 % | ₺118,20 | ₺122,10 | ₺117,80 | 215,04K |
| 2026-07-09 | ₺119,80 | +1,27 % | ₺119,80 | ₺119,80 | ₺116,00 | 250,63K |
| 2026-07-08 | ₺118,30 | -1,33 % | ₺119,80 | ₺119,90 | ₺115,00 | 268,61K |
| 2026-07-07 | ₺119,90 | +0,76 % | ₺118,10 | ₺119,90 | ₺116,00 | 316,16K |
| 2026-07-06 | ₺119,00 | -1,24 % | ₺122,00 | ₺122,20 | ₺118,00 | 378,66K |
| 2026-07-03 | ₺120,50 | +1,26 % | ₺121,00 | ₺123,60 | ₺119,10 | 479,39K |
| 2026-07-02 | ₺119,00 | +3,30 % | ₺115,50 | ₺120,30 | ₺115,10 | 366,95K |
| 2026-07-01 | ₺115,20 | -0,60 % | ₺116,20 | ₺117,40 | ₺113,00 | 236,21K |
| 2026-06-30 | ₺115,90 | -0,86 % | ₺116,80 | ₺117,90 | ₺115,00 | 219,62K |
| 2026-06-29 | ₺116,90 | 0,00 % | ₺117,30 | ₺121,20 | ₺116,20 | 542,63K |
| 2026-06-26 | ₺116,90 | +2,27 % | ₺114,00 | ₺116,90 | ₺112,30 | 152,35K |
| 2026-06-25 | ₺114,30 | -0,78 % | ₺115,90 | ₺116,20 | ₺111,50 | 271,62K |
| 2026-06-24 | ₺115,20 | -0,86 % | ₺114,60 | ₺116,20 | ₺113,40 | 286,45K |
| 2026-06-23 | ₺116,20 | +0,35 % | ₺115,80 | ₺116,50 | ₺114,20 | 215,09K |
| 2026-06-22 | ₺115,80 | 0,00 % | ₺115,80 | ₺117,60 | ₺115,20 | 254,15K |
| 2026-06-19 | ₺115,80 | -1,45 % | ₺116,00 | ₺117,30 | ₺114,80 | 259,63K |
| 2026-06-18 | ₺117,50 | +0,60 % | ₺118,60 | ₺120,10 | ₺114,80 | 306,48K |
| 2026-06-17 | ₺116,80 | +1,30 % | ₺116,40 | ₺117,50 | ₺114,80 | 300,57K |
| 2026-06-16 | ₺115,30 | -3,76 % | ₺119,90 | ₺120,40 | ₺114,60 | 379,17K |
| 2026-06-15 | ₺119,80 | +6,11 % | ₺114,90 | ₺120,00 | ₺114,40 | 350,51K |
| 2026-06-12 | ₺112,90 | +0,98 % | ₺114,10 | ₺115,30 | ₺110,40 | 276,60K |
| 2026-06-11 | ₺111,80 | +0,09 % | ₺111,70 | ₺115,00 | ₺111,50 | 322,38K |
| 2026-06-10 | ₺111,70 | -3,04 % | ₺115,20 | ₺115,30 | ₺110,20 | 380,86K |
| 2026-06-09 | ₺115,20 | -0,26 % | ₺117,20 | ₺119,40 | ₺111,40 | 636,48K |
| 2026-06-08 | ₺115,50 | -0,52 % | ₺115,70 | ₺115,70 | ₺113,00 | 304,53K |
| 2026-06-05 | ₺116,10 | -5,07 % | ₺123,20 | ₺123,20 | ₺114,30 | 883,02K |
| 2026-06-04 | ₺122,30 | +0,25 % | ₺123,00 | ₺124,70 | ₺119,40 | 322,58K |
| 2026-06-03 | ₺122,00 | -3,48 % | ₺126,40 | ₺127,80 | ₺121,60 | 523,76K |
| 2026-06-02 | ₺126,40 | +1,53 % | ₺126,90 | ₺129,70 | ₺121,40 | 1,10M |
| 2026-06-01 | ₺124,50 | +9,60 % | ₺115,90 | ₺124,90 | ₺115,80 | 1,56M |
| 2026-05-29 | ₺113,60 | 0,00 % | ₺113,60 | ₺113,60 | ₺113,60 | 0 |
| 2026-05-28 | ₺113,60 | 0,00 % | ₺113,60 | ₺113,60 | ₺113,60 | 0 |