Dogu Aras Enerji Yatirimlari AS ARASE
BIST · Türkiye · Utilities
₺97.85+0.60 (+0.62%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺97.50 | +0.26% | ₺97.20 | ₺98.45 | ₺96.45 | 86.06K |
| 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 |