Ayen Enerji A.S. AYEN
BIST · Türkiye · Kamu Hizmetleri
₺26,48+1,08 (+%4,25)
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺26,48 | +%4,25 | ₺25,50 | ₺26,80 | ₺25,50 | 222,46K |
| 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 |