Ayen Enerji A.S. AYEN
BIST · Türkiye · Utilities
₺26.70+1.30 (+5.12%)
Market closed· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ₺26.70 | +5.12% | ₺25.50 | ₺26.84 | ₺25.50 | 382.17K |
| 2026-09-30 | ₺25.40 | -1.93% | ₺25.90 | ₺26.36 | ₺24.82 | 414.13K |
| 2026-09-29 | ₺25.90 | -0.92% | ₺26.20 | ₺26.52 | ₺25.62 | 420.09K |
| 2026-09-28 | ₺26.14 | -5.43% | ₺27.06 | ₺27.10 | ₺25.82 | 533.05K |
| 2026-09-25 | ₺27.64 | +1.84% | ₺27.40 | ₺27.90 | ₺26.82 | 466.45K |
| 2026-09-24 | ₺27.14 | -2.30% | ₺28.00 | ₺28.00 | ₺27.00 | 267.80K |
| 2026-09-23 | ₺27.78 | -0.79% | ₺27.60 | ₺28.52 | ₺27.54 | 326.35K |
| 2026-09-22 | ₺28.00 | +1.89% | ₺27.48 | ₺28.24 | ₺27.36 | 380.21K |
| 2026-09-21 | ₺27.48 | -2.90% | ₺27.60 | ₺27.96 | ₺26.68 | 581.77K |
| 2026-09-18 | ₺28.30 | -2.62% | ₺29.06 | ₺29.08 | ₺27.84 | 461.90K |
| 2026-09-17 | ₺29.06 | 0.00% | ₺28.50 | ₺29.54 | ₺28.44 | 582.16K |
| 2026-09-16 | ₺29.06 | -2.81% | ₺30.04 | ₺30.30 | ₺28.30 | 840.25K |
| 2026-09-15 | ₺29.90 | -2.54% | ₺30.68 | ₺31.04 | ₺29.82 | 359.45K |
| 2026-09-14 | ₺30.68 | -1.86% | ₺31.24 | ₺31.26 | ₺30.68 | 337.73K |
| 2026-09-11 | ₺31.26 | -2.19% | ₺31.96 | ₺31.96 | ₺31.26 | 417.85K |
| 2026-09-10 | ₺31.96 | +3.10% | ₺31.00 | ₺33.00 | ₺30.86 | 1.96M |
| 2026-09-09 | ₺31.00 | +0.98% | ₺30.78 | ₺31.42 | ₺30.78 | 589.91K |
| 2026-09-08 | ₺30.70 | +0.66% | ₺30.92 | ₺31.04 | ₺30.60 | 387.34K |
| 2026-09-07 | ₺30.50 | +1.60% | ₺29.92 | ₺30.80 | ₺29.76 | 518.24K |
| 2026-09-04 | ₺30.02 | -0.79% | ₺30.26 | ₺30.26 | ₺29.92 | 375.02K |
| 2026-09-03 | ₺30.26 | -0.20% | ₺30.36 | ₺30.86 | ₺30.00 | 469.62K |
| 2026-09-02 | ₺30.32 | -2.19% | ₺31.02 | ₺31.02 | ₺30.06 | 439.48K |
| 2026-09-01 | ₺31.00 | +0.78% | ₺30.72 | ₺31.10 | ₺30.54 | 466.00K |
| 2026-08-31 | ₺30.76 | -3.15% | ₺31.78 | ₺31.94 | ₺30.76 | 644.96K |
| 2026-08-28 | ₺31.76 | +1.60% | ₺31.26 | ₺31.86 | ₺31.26 | 453.62K |
| 2026-08-27 | ₺31.26 | -2.01% | ₺31.90 | ₺32.04 | ₺31.26 | 649.08K |
| 2026-08-26 | ₺31.90 | -1.85% | ₺32.54 | ₺32.92 | ₺31.84 | 880.47K |
| 2026-08-25 | ₺32.50 | -0.61% | ₺33.08 | ₺34.18 | ₺32.50 | 1.02M |
| 2026-08-24 | ₺32.70 | +0.93% | ₺32.44 | ₺33.20 | ₺32.30 | 830.34K |
| 2026-08-21 | ₺32.40 | +1.19% | ₺32.16 | ₺33.08 | ₺32.02 | 1.03M |
| 2026-08-20 | ₺32.02 | -1.90% | ₺32.64 | ₺32.98 | ₺31.92 | 728.89K |
| 2026-08-19 | ₺32.64 | +2.45% | ₺31.64 | ₺32.82 | ₺31.60 | 716.18K |
| 2026-08-18 | ₺31.86 | -3.69% | ₺33.10 | ₺33.40 | ₺31.72 | 776.18K |
| 2026-08-17 | ₺33.08 | -1.02% | ₺32.00 | ₺33.34 | ₺32.00 | 822.69K |
| 2026-08-14 | ₺33.42 | +0.72% | ₺33.80 | ₺33.80 | ₺33.10 | 471.32K |
| 2026-08-13 | ₺33.18 | +1.47% | ₺32.70 | ₺34.20 | ₺32.70 | 797.45K |
| 2026-08-12 | ₺32.70 | -0.37% | ₺32.90 | ₺33.06 | ₺32.48 | 841.32K |
| 2026-08-11 | ₺32.82 | -1.38% | ₺33.26 | ₺33.56 | ₺32.82 | 518.41K |
| 2026-08-10 | ₺33.28 | -2.12% | ₺34.52 | ₺34.76 | ₺33.16 | 643.73K |
| 2026-08-07 | ₺34.00 | 0.00% | ₺34.50 | ₺34.90 | ₺32.84 | 815.16K |
| 2026-08-06 | ₺34.00 | +1.98% | ₺33.90 | ₺35.18 | ₺33.90 | 1.39M |
| 2026-08-05 | ₺33.34 | +4.58% | ₺31.82 | ₺35.06 | ₺31.48 | 1.53M |
| 2026-08-04 | ₺31.88 | +1.85% | ₺31.12 | ₺32.30 | ₺31.12 | 688.86K |
| 2026-08-03 | ₺31.30 | -0.32% | ₺31.50 | ₺32.06 | ₺31.30 | 502.17K |
| 2026-07-31 | ₺31.40 | +1.16% | ₺31.20 | ₺31.50 | ₺30.80 | 708.17K |
| 2026-07-30 | ₺31.04 | -1.59% | ₺31.80 | ₺32.26 | ₺31.00 | 991.53K |
| 2026-07-29 | ₺31.54 | -4.37% | ₺32.98 | ₺33.74 | ₺31.54 | 1.31M |
| 2026-07-28 | ₺32.98 | -2.54% | ₺34.52 | ₺34.52 | ₺32.98 | 787.29K |
| 2026-07-27 | ₺33.84 | -3.70% | ₺35.90 | ₺35.90 | ₺33.84 | 803.52K |
| 2026-07-24 | ₺35.14 | -2.44% | ₺36.48 | ₺36.48 | ₺35.00 | 551.56K |
| 2026-07-23 | ₺36.02 | -0.33% | ₺36.80 | ₺36.80 | ₺35.56 | 707.93K |
| 2026-07-22 | ₺36.14 | -1.53% | ₺37.00 | ₺37.60 | ₺35.90 | 1.02M |
| 2026-07-21 | ₺36.70 | -0.11% | ₺36.74 | ₺37.80 | ₺36.28 | 1.67M |
| 2026-07-20 | ₺36.74 | +4.97% | ₺35.00 | ₺36.94 | ₺34.48 | 1.80M |
| 2026-07-17 | ₺35.00 | -1.96% | ₺36.36 | ₺36.36 | ₺34.92 | 572.46K |
| 2026-07-16 | ₺35.70 | +4.39% | ₺34.20 | ₺35.82 | ₺34.20 | 1.11M |
| 2026-07-14 | ₺34.20 | +3.20% | ₺33.18 | ₺35.12 | ₺33.04 | 1.68M |
| 2026-07-13 | ₺33.14 | -3.04% | ₺33.82 | ₺34.64 | ₺33.14 | 901.88K |
| 2026-07-10 | ₺34.18 | +1.06% | ₺34.14 | ₺34.90 | ₺33.70 | 683.03K |
| 2026-07-09 | ₺33.82 | -0.59% | ₺34.76 | ₺34.86 | ₺33.52 | 1.06M |
| 2026-07-08 | ₺34.02 | -4.38% | ₺35.10 | ₺35.30 | ₺33.38 | 1.27M |
| 2026-07-07 | ₺35.58 | +5.77% | ₺33.70 | ₺37.00 | ₺33.70 | 4.31M |
| 2026-07-06 | ₺33.64 | -4.54% | ₺35.30 | ₺35.64 | ₺33.64 | 1.35M |
| 2026-07-03 | ₺35.24 | -1.62% | ₺35.98 | ₺36.14 | ₺35.06 | 852.85K |
| 2026-07-02 | ₺35.82 | +0.06% | ₺36.02 | ₺36.36 | ₺35.76 | 973.79K |
| 2026-07-01 | ₺35.80 | +2.52% | ₺34.92 | ₺36.90 | ₺34.92 | 1.64M |
| 2026-06-30 | ₺34.92 | -3.64% | ₺36.24 | ₺36.46 | ₺34.92 | 1.65M |
| 2026-06-29 | ₺36.24 | -6.31% | ₺38.68 | ₺38.68 | ₺36.08 | 3.46M |
| 2026-06-26 | ₺38.68 | +6.73% | ₺35.98 | ₺39.86 | ₺35.30 | 1.57M |
| 2026-06-25 | ₺36.24 | -1.25% | ₺36.98 | ₺37.66 | ₺35.84 | 1.90M |
| 2026-06-24 | ₺36.70 | -2.60% | ₺38.16 | ₺38.36 | ₺36.66 | 2.83M |
| 2026-06-23 | ₺37.68 | -2.38% | ₺39.10 | ₺40.90 | ₺37.66 | 4.77M |
| 2026-06-22 | ₺38.60 | -2.33% | ₺39.60 | ₺40.48 | ₺38.56 | 2.16M |
| 2026-06-19 | ₺39.52 | -2.95% | ₺40.70 | ₺40.94 | ₺39.10 | 3.81M |
| 2026-06-18 | ₺40.72 | -9.99% | ₺45.80 | ₺45.80 | ₺40.72 | 9.62M |
| 2026-06-17 | ₺45.24 | +9.97% | ₺41.18 | ₺45.24 | ₺41.18 | 5.15M |
| 2026-06-16 | ₺41.14 | +7.87% | ₺38.90 | ₺41.66 | ₺38.40 | 5.78M |
| 2026-06-15 | ₺38.14 | -0.78% | ₺38.60 | ₺39.38 | ₺37.86 | 2.00M |
| 2026-06-12 | ₺38.44 | -4.95% | ₺40.54 | ₺41.00 | ₺38.38 | 3.16M |
| 2026-06-11 | ₺40.44 | +4.44% | ₺38.72 | ₺41.50 | ₺37.32 | 7.64M |
| 2026-06-10 | ₺38.72 | -1.38% | ₺38.92 | ₺42.16 | ₺37.92 | 12.46M |
| 2026-06-09 | ₺39.26 | +9.97% | ₺36.30 | ₺39.26 | ₺35.42 | 4.46M |
| 2026-06-08 | ₺35.70 | +3.18% | ₺34.60 | ₺36.98 | ₺33.72 | 2.64M |
| 2026-06-05 | ₺34.60 | -2.81% | ₺35.78 | ₺36.36 | ₺34.38 | 1.54M |
| 2026-06-04 | ₺35.60 | -2.36% | ₺36.40 | ₺37.98 | ₺34.58 | 3.37M |
| 2026-06-03 | ₺36.46 | +5.68% | ₺34.50 | ₺37.88 | ₺34.24 | 5.69M |
| 2026-06-02 | ₺34.50 | +3.29% | ₺33.72 | ₺34.98 | ₺32.04 | 2.13M |
| 2026-06-01 | ₺33.40 | -0.89% | ₺33.92 | ₺35.00 | ₺33.26 | 1.72M |
| 2026-05-29 | ₺33.70 | 0.00% | ₺33.70 | ₺33.70 | ₺33.70 | 0 |
| 2026-05-28 | ₺33.70 | 0.00% | ₺33.70 | ₺33.70 | ₺33.70 | 0 |