ARASE
DOĞU ARAS ENERJİ YATIRIMLARI A.Ş.
15:10:00
115.8 ₺
-1.700 (%-1.45)
Previous Close: 117.5·
Volatility: 2.130
Day Low₺114.8
Day High₺117.3
Market Data
Spot Rate
B:115.8
A:115.9
Week over week (WoW)
+2.57%
Month over month (MoM)
+1.94%
Year to date (YTD)
+54.61%
Year over year (YoY)
+145.76%
ARASE: DOĞU ARAS ENERJİ YATIRIMLARI A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 44.0029
CLOSE 43.8819
Low
LOW 27.1305
High
HIGH 72.3268
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 56.2782 | 58.7493 | 55.774 | 57.0851 |
| 01/02/2023 | 57.4886 | 57.6902 | 54.6141 | 54.715 |
| 01/03/2023 | 54.7906 | 55.1184 | 52.2188 | 53.2021 |
| 01/04/2023 | 53.2778 | 53.4039 | 48.2097 | 48.2097 |
| 01/05/2023 | 48.1341 | 50.5042 | 45.7387 | 50.5042 |
| 01/08/2023 | 51.1598 | 51.3615 | 47.5289 | 47.8819 |
| 01/09/2023 | 47.9071 | 48.0584 | 45.5118 | 45.9152 |
| 01/10/2023 | 45.9152 | 48.7644 | 42.3096 | 43.3434 |
| 01/11/2023 | 43.9989 | 44.8057 | 40.5194 | 44.5031 |
| 01/12/2023 | 44.5031 | 45.5621 | 43.3434 | 44.5284 |
| 01/15/2023 | 44.5537 | 46.6211 | 42.4104 | 46.4446 |
| 01/16/2023 | 46.8229 | 47.3524 | 45.4362 | 47.3524 |
| 01/17/2023 | 47.781 | 48.9661 | 46.7726 | 46.9994 |
| 01/18/2023 | 46.9238 | 47.5037 | 46.2178 | 46.7977 |
| 01/19/2023 | 46.8985 | 47.1003 | 45.9909 | 46.8985 |
| 01/22/2023 | 46.8985 | 46.8985 | 45.4362 | 45.5621 |
| 01/23/2023 | 45.5621 | 45.5621 | 43.6206 | 44.604 |
| 01/24/2023 | 44.604 | 44.8814 | 42.3851 | 42.8139 |
| 01/25/2023 | 42.8642 | 43.6712 | 42.1583 | 43.2929 |
| 01/26/2023 | 42.6625 | 43.0912 | 40.5445 | 42.1331 |
| 01/29/2023 | 42.1331 | 42.8139 | 41.2253 | 41.8305 |
| 01/30/2023 | 41.7549 | 41.7549 | 39.6873 | 40.4185 |
| 01/31/2023 | 40.4689 | 40.721 | 38.4266 | 38.4266 |
| 02/01/2023 | 38.477 | 38.603 | 35.2243 | 37.4432 |
| 02/02/2023 | 37.4432 | 39.9142 | 36.8633 | 39.9142 |
| 02/05/2023 | 38.4518 | 39.5864 | 36.8633 | 39.3343 |
| 02/06/2023 | 38.5274 | 38.603 | 35.4009 | 35.7538 |
| 02/14/2023 | 36.0564 | 38.5778 | 35.5269 | 38.3257 |
| 02/15/2023 | 38.3257 | 39.5864 | 35.5522 | 36.1573 |
| 02/16/2023 | 36.0564 | 36.4346 | 34.7956 | 36.4346 |
| 02/19/2023 | 37.191 | 37.2919 | 36.0564 | 37.0902 |
| 02/20/2023 | 36.8633 | 37.4432 | 36.3086 | 37.0902 |
| 02/21/2023 | 37.0902 | 37.2919 | 36.3086 | 37.1154 |
| 02/22/2023 | 37.3171 | 39.3847 | 36.6112 | 38.83 |
| 02/23/2023 | 38.4013 | 38.6283 | 37.191 | 37.7205 |
| 02/26/2023 | 37.5693 | 38.5527 | 37.418 | 38.3257 |
| 02/27/2023 | 38.5527 | 39.4604 | 38.0988 | 38.83 |
| 02/28/2023 | 39.0821 | 41.1497 | 38.6283 | 40.8219 |
| 03/01/2023 | 40.8219 | 41.4271 | 39.6117 | 40.1916 |
| 03/02/2023 | 39.9646 | 39.9646 | 37.9222 | 38.83 |
| 03/05/2023 | 38.9309 | 40.1664 | 38.9309 | 39.8637 |
| 03/06/2023 | 40.0403 | 40.9481 | 39.7882 | 40.6959 |
| 03/07/2023 | 40.6959 | 41.6035 | 40.3176 | 41.3514 |
| 03/08/2023 | 41.3514 | 41.5026 | 39.662 | 41.0236 |
| 03/09/2023 | 40.3176 | 40.4436 | 39.6117 | 39.8134 |
| 03/12/2023 | 39.6117 | 40.4689 | 39.3595 | 40.0656 |
| 03/13/2023 | 39.5864 | 39.8637 | 38.8804 | 39.4351 |
| 03/14/2023 | 39.5108 | 39.5611 | 37.5441 | 38.1241 |
| 03/15/2023 | 38.2501 | 39.3091 | 37.8467 | 38.7292 |
| 03/16/2023 | 38.7292 | 38.83 | 37.7458 | 38.1241 |
| 03/19/2023 | 38.0232 | 38.0232 | 36.132 | 36.5859 |
| 03/20/2023 | 36.4346 | 36.4346 | 34.8713 | 35.5017 |
| 03/21/2023 | 35.7538 | 35.779 | 34.5436 | 35.2748 |
| 03/22/2023 | 35.3 | 36.0312 | 35.2748 | 35.7035 |
| 03/23/2023 | 35.6278 | 36.1826 | 35.2243 | 35.779 |
| 03/26/2023 | 35.779 | 36.5103 | 35.653 | 35.7287 |
| 03/27/2023 | 35.8799 | 35.8799 | 34.2411 | 34.6948 |
| 03/28/2023 | 34.5183 | 34.5183 | 32.8038 | 33.8123 |
| 03/29/2023 | 33.7366 | 34.2662 | 33.535 | 33.6611 |
| 03/30/2023 | 33.3585 | 34.3418 | 32.5516 | 34.014 |
| 04/02/2023 | 34.2914 | 35.8295 | 33.762 | 34.0393 |
| 04/03/2023 | 34.5436 | 34.6444 | 33.7872 | 34.4679 |
| 04/04/2023 | 34.1149 | 35.653 | 34.1149 | 35.3252 |
| 04/05/2023 | 35.3756 | 36.3842 | 34.947 | 36.1826 |
| 04/06/2023 | 35.3 | 35.5773 | 34.594 | 35.1236 |
| 04/09/2023 | 35.2748 | 35.6781 | 35.1236 | 35.5773 |
| 04/10/2023 | 35.6278 | 36.6363 | 35.4513 | 36.4346 |
| 04/11/2023 | 36.4346 | 36.9642 | 35.9807 | 36.3842 |
| 04/12/2023 | 36.0061 | 36.3842 | 35.9052 | 35.9303 |
| 04/13/2023 | 35.7538 | 36.0312 | 35.1487 | 35.3756 |
| 04/16/2023 | 35.3756 | 35.7035 | 34.9722 | 35.0478 |
| 04/17/2023 | 35.0478 | 35.4765 | 34.6697 | 34.9722 |
| 04/18/2023 | 34.9722 | 35.073 | 34.1653 | 35.0478 |
| 04/19/2023 | 35.0478 | 35.2748 | 33.3585 | 34.6444 |
| 04/23/2023 | 34.6444 | 34.9722 | 34.3418 | 34.9722 |
| 04/24/2023 | 34.9974 | 35.2748 | 33.2828 | 33.3585 |
| 04/25/2023 | 33.2828 | 33.3333 | 31.896 | 31.9213 |
| 04/26/2023 | 31.9465 | 32.2996 | 31.4926 | 32.1734 |
| 04/27/2023 | 31.77 | 32.1231 | 30.2823 | 31.4422 |
| 05/01/2023 | 31.2657 | 31.2657 | 29.1477 | 30.131 |
| 05/02/2023 | 29.3746 | 29.6016 | 27.1305 | 29.2485 |
| 05/03/2023 | 28.9965 | 29.7024 | 28.4921 | 29.6519 |
| 05/04/2023 | 28.9208 | 32.5768 | 28.8703 | 30.0302 |
| 05/07/2023 | 30.0302 | 30.0302 | 28.9459 | 29.299 |
| 05/08/2023 | 29.2485 | 29.7277 | 28.1392 | 28.7443 |
| 05/09/2023 | 28.6687 | 28.6687 | 27.8869 | 28.0635 |
| 05/10/2023 | 30.7362 | 30.7362 | 28.7443 | 29.879 |
| 05/11/2023 | 29.0217 | 29.5511 | 28.4669 | 28.9712 |
| 05/14/2023 | 28.2652 | 30.2319 | 28.2652 | 29.072 |
| 05/15/2023 | 29.072 | 30.0807 | 29.072 | 29.879 |
| 05/16/2023 | 30.0807 | 31.4926 | 30.0807 | 30.7615 |
| 05/17/2023 | 30.7615 | 31.2657 | 29.7528 | 29.9293 |
| 05/21/2023 | 30.1815 | 30.4336 | 28.9965 | 29.7528 |
| 05/22/2023 | 29.7528 | 30.3832 | 29.5511 | 30.005 |
| 05/23/2023 | 30.0807 | 30.4589 | 29.5259 | 29.6268 |
| 05/24/2023 | 29.8284 | 30.6353 | 29.6772 | 30.005 |
| 05/25/2023 | 30.131 | 30.7615 | 29.8536 | 30.5093 |
| 05/28/2023 | 31.3666 | 32.2743 | 31.0135 | 31.6439 |
| 05/29/2023 | 32.0222 | 33.3837 | 31.6692 | 33.0307 |
| 05/30/2023 | 33.4341 | 33.9637 | 32.8038 | 33.0559 |
| 05/31/2023 | 33.4089 | 34.1149 | 33.1821 | 33.9132 |
| 06/01/2023 | 33.5602 | 34.6191 | 33.5602 | 34.0646 |
| 06/04/2023 | 34.3671 | 35.5269 | 34.2914 | 34.9218 |
| 06/05/2023 | 35.2748 | 38.4013 | 34.4679 | 37.645 |
| 06/06/2023 | 37.3171 | 39.5864 | 36.5606 | 37.5945 |
| 06/07/2023 | 38.0232 | 38.3257 | 36.7371 | 37.2415 |
| 06/08/2023 | 37.1406 | 37.5693 | 36.6615 | 36.9389 |
| 06/11/2023 | 36.9389 | 37.5693 | 36.5606 | 36.7625 |
| 06/12/2023 | 36.7877 | 37.4432 | 35.653 | 36.2581 |
| 06/13/2023 | 36.2581 | 36.5859 | 35.4513 | 35.8547 |
| 06/14/2023 | 35.8043 | 36.6868 | 35.8043 | 36.4346 |
| 06/15/2023 | 36.1573 | 36.4346 | 35.4261 | 35.7538 |
| 06/18/2023 | 35.7538 | 36.1826 | 33.9888 | 35.2496 |
| 06/19/2023 | 35.2496 | 36.5606 | 34.4175 | 35.6026 |
| 06/20/2023 | 36.0312 | 37.191 | 35.7287 | 36.5606 |
| 06/21/2023 | 37.6953 | 39.8891 | 37.1154 | 37.7458 |
| 06/22/2023 | 38.0735 | 39.2334 | 36.838 | 38.8048 |
| 06/25/2023 | 39.4856 | 42.6625 | 38.9812 | 42.6625 |
| 06/26/2023 | 42.36 | 42.36 | 40.9227 | 41.1245 |
| 07/02/2023 | 42.2621 | 45.2351 | 40.2675 | 45.2351 |
| 07/03/2023 | 46.4959 | 49.7229 | 45.4422 | 46.7593 |
| 07/04/2023 | 46.7216 | 51.4165 | 45.1975 | 50.3345 |
| 07/05/2023 | 50.3345 | 52.2162 | 48.1235 | 48.1706 |
| 07/06/2023 | 48.1706 | 48.9703 | 47.3708 | 47.4649 |
| 07/09/2023 | 47.7001 | 48.5469 | 46.1007 | 47.4179 |
| 07/10/2023 | 47.6531 | 48.3117 | 46.2701 | 46.8346 |
| 07/11/2023 | 46.8346 | 46.8346 | 45.6303 | 45.6303 |
| 07/12/2023 | 45.6303 | 46.383 | 45.1411 | 45.7621 |
| 07/13/2023 | 45.6492 | 47.0416 | 45.2164 | 46.5711 |
| 07/16/2023 | 47.4126 | 48.2178 | 46.8158 | 47.1568 |
| 07/17/2023 | 47.1758 | 47.3653 | 44.9023 | 45.9254 |
| 07/18/2023 | 45.8496 | 46.3232 | 44.2013 | 46.1337 |
| 07/19/2023 | 46.1337 | 47.4126 | 45.698 | 47.1758 |
| 07/20/2023 | 47.3653 | 49.923 | 47.3653 | 48.3599 |
| 07/23/2023 | 49.3072 | 51.8649 | 47.9336 | 48.9757 |
| 07/24/2023 | 49.1651 | 49.1651 | 46.1906 | 46.8727 |
| 07/25/2023 | 46.8917 | 48.5968 | 46.2474 | 47.1947 |
| 07/26/2023 | 47.1947 | 47.839 | 47.0622 | 47.3653 |
| 07/27/2023 | 48.1231 | 48.5494 | 47.081 | 47.5547 |
| 07/30/2023 | 48.2652 | 50.2072 | 47.6021 | 49.7336 |
| 07/31/2023 | 50.2072 | 51.2966 | 48.4073 | 48.502 |
| 08/01/2023 | 48.7863 | 49.0704 | 47.46 | 47.46 |
| 08/02/2023 | 47.839 | 48.0757 | 46.2285 | 46.2285 |
| 08/03/2023 | 46.2285 | 48.2178 | 45.8117 | 47.081 |
| 08/06/2023 | 47.3653 | 48.6915 | 46.6264 | 46.7022 |
| 08/07/2023 | 46.759 | 47.0432 | 45.8685 | 46.6832 |
| 08/08/2023 | 46.6074 | 48.9757 | 45.9444 | 48.2178 |
| 08/09/2023 | 48.3599 | 49.023 | 45.6791 | 45.9064 |
| 08/10/2023 | 45.9064 | 47.3463 | 44.9023 | 47.0432 |
| 08/13/2023 | 48.1705 | 51.7228 | 47.6495 | 51.0124 |
| 08/14/2023 | 51.1545 | 55.891 | 49.7336 | 52.9544 |
| 08/15/2023 | 53.9964 | 55.1332 | 51.6282 | 54.9437 |
| 08/16/2023 | 53.0491 | 56.6015 | 52.4807 | 54.0911 |
| 08/17/2023 | 53.0491 | 56.0331 | 50.7282 | 51.2492 |
| 08/20/2023 | 50.0177 | 55.3227 | 49.2125 | 54.6595 |
| 08/21/2023 | 54.7542 | 57.0278 | 54.0438 | 55.0384 |
| 08/22/2023 | 55.4174 | 55.6542 | 51.2966 | 51.3913 |
| 08/23/2023 | 52.6701 | 53.0965 | 46.9863 | 47.5074 |
| 08/24/2023 | 47.6495 | 49.2599 | 45.9444 | 48.4547 |
| 08/27/2023 | 48.9757 | 50.3967 | 48.502 | 48.502 |
| 08/28/2023 | 48.8809 | 48.8809 | 47.3653 | 47.5074 |
| 08/30/2023 | 47.839 | 49.4494 | 47.839 | 48.4547 |
| 08/31/2023 | 48.502 | 49.5441 | 48.3599 | 48.4073 |
| 09/03/2023 | 49.2599 | 50.0177 | 48.4073 | 48.4073 |
| 09/04/2023 | 48.5968 | 49.0704 | 47.3273 | 47.839 |
| 09/05/2023 | 48.0283 | 48.4073 | 46.9295 | 47.1947 |
| 09/06/2023 | 47.1947 | 48.4547 | 47.1947 | 47.981 |
| 09/07/2023 | 48.2178 | 48.6442 | 47.119 | 47.4126 |
| 09/10/2023 | 47.981 | 48.7863 | 46.9674 | 47.1568 |
| 09/11/2023 | 47.46 | 47.7442 | 46.7969 | 47.1 |
| 09/12/2023 | 47.1758 | 48.5968 | 46.2285 | 46.6642 |
| 09/13/2023 | 46.74 | 47.1 | 44.4096 | 45.6412 |
| 09/14/2023 | 45.9254 | 46.5885 | 45.2433 | 46.0201 |
| 09/17/2023 | 46.8917 | 46.8917 | 43.2918 | 43.6518 |
| 09/18/2023 | 43.576 | 44.5233 | 43.2729 | 44.1255 |
| 09/19/2023 | 44.1444 | 44.7696 | 42.6287 | 42.8182 |
| 09/20/2023 | 42.8182 | 44.296 | 42.3445 | 44.2391 |
| 09/21/2023 | 44.3528 | 48.1231 | 43.9928 | 47.4126 |
| 09/24/2023 | 48.1231 | 48.6915 | 46.9674 | 47.3653 |
| 09/25/2023 | 47.46 | 48.6915 | 46.8917 | 47.6495 |
| 09/26/2023 | 47.6495 | 50.6809 | 47.1 | 49.7808 |
| 09/27/2023 | 49.923 | 51.1545 | 47.46 | 47.7442 |
| 09/28/2023 | 47.7916 | 49.4494 | 47.2137 | 47.2705 |
| 10/01/2023 | 47.5547 | 48.502 | 47.5074 | 47.7442 |
| 10/02/2023 | 47.8862 | 48.502 | 47.1947 | 47.46 |
| 10/03/2023 | 47.5547 | 50.0651 | 47.5547 | 48.502 |
| 10/04/2023 | 48.502 | 49.3546 | 47.1 | 48.5968 |
| 10/05/2023 | 48.3126 | 50.4914 | 47.5074 | 49.8282 |
| 10/08/2023 | 47.9336 | 50.2072 | 46.7969 | 47.8862 |
| 10/09/2023 | 47.9336 | 49.8282 | 47.9336 | 49.1651 |
| 10/10/2023 | 49.2125 | 49.6388 | 47.2516 | 47.5547 |
| 10/11/2023 | 48.1705 | 48.7389 | 44.9401 | 46.6074 |
| 10/12/2023 | 47.0432 | 47.0432 | 44.3908 | 44.997 |
| 10/15/2023 | 46.9105 | 46.9105 | 44.1255 | 44.2013 |
| 10/16/2023 | 45.7359 | 46.3232 | 44.2203 | 46.058 |
| 10/17/2023 | 44.5802 | 45.7359 | 44.2203 | 44.2203 |
| 10/18/2023 | 44.2391 | 45.4138 | 43.576 | 44.3149 |
| 10/19/2023 | 43.955 | 48.7389 | 42.4772 | 44.5802 |
| 10/22/2023 | 45.4707 | 46.7022 | 43.614 | 44.9781 |
| 10/23/2023 | 45.6601 | 47.1 | 45.0917 | 46.7779 |
| 10/24/2023 | 46.3042 | 47.2705 | 42.1172 | 42.1172 |
| 10/25/2023 | 42.3445 | 43.8792 | 41.5489 | 43.576 |
| 10/26/2023 | 43.576 | 43.576 | 41.9467 | 43.3676 |
| 10/29/2023 | 43.3866 | 44.3339 | 43.1024 | 43.8603 |
| 10/30/2023 | 44.0497 | 44.5991 | 42.0604 | 42.6477 |
| 10/31/2023 | 42.7045 | 43.0077 | 40.9994 | 42.0982 |
| 11/01/2023 | 42.4203 | 44.1634 | 42.1551 | 44.1444 |
| 11/02/2023 | 44.4096 | 44.4286 | 42.2119 | 43.8603 |
| 11/05/2023 | 44.5233 | 46.1527 | 44.0686 | 45.7738 |
| 11/06/2023 | 46.039 | 47.3653 | 45.2812 | 45.4517 |
| 11/07/2023 | 45.6412 | 46.759 | 45.4517 | 46.6074 |
| 11/08/2023 | 46.3232 | 48.2652 | 45.6791 | 48.2178 |
| 11/09/2023 | 53.0017 | 53.0017 | 53.0017 | 53.0017 |
| 11/12/2023 | 56.7436 | 58.2593 | 55.4647 | 58.2593 |
| 11/13/2023 | 59.6802 | 64.0852 | 56.9804 | 64.0852 |
| 11/14/2023 | 63.0905 | 70.3848 | 61.0065 | 69.769 |
| 11/15/2023 | 69.769 | 72.3268 | 62.8064 | 62.8064 |
| 11/16/2023 | 62.0485 | 63.9432 | 60.0118 | 60.9118 |
| 11/19/2023 | 60.9591 | 63.1379 | 60.3907 | 60.5802 |
| 11/20/2023 | 60.817 | 62.8537 | 60.2486 | 62.1432 |
| 11/21/2023 | 62.0012 | 62.4748 | 60.6275 | 61.1012 |
| 11/22/2023 | 61.2906 | 61.8117 | 58.6382 | 58.7329 |
| 11/23/2023 | 58.9698 | 64.6062 | 57.7856 | 61.4801 |
| 11/26/2023 | 61.7643 | 63.4221 | 60.9118 | 61.3854 |
| 11/27/2023 | 61.5748 | 61.6222 | 58.5434 | 58.7329 |
| 11/28/2023 | 58.875 | 59.775 | 57.833 | 58.4487 |
| 11/29/2023 | 58.4487 | 60.4854 | 56.4594 | 58.4487 |
| 11/30/2023 | 58.9224 | 60.4854 | 58.4961 | 59.5855 |
| 12/03/2023 | 59.9171 | 61.1959 | 57.9277 | 58.8277 |
| 12/04/2023 | 58.8277 | 60.6275 | 58.3066 | 58.3066 |
| 12/05/2023 | 58.6382 | 59.6802 | 55.7489 | 57.312 |
| 12/06/2023 | 57.312 | 58.4013 | 55.891 | 58.354 |
| 12/07/2023 | 58.4961 | 58.8277 | 56.8857 | 58.1646 |
| 12/10/2023 | 58.2119 | 58.4487 | 53.949 | 55.1332 |
| 12/11/2023 | 55.1332 | 56.3173 | 54.5647 | 55.6068 |
| 12/12/2023 | 55.6068 | 55.891 | 52.1492 | 52.6228 |
| 12/13/2023 | 53.2859 | 54.4701 | 52.1018 | 53.6174 |
| 12/14/2023 | 54.0438 | 55.5594 | 52.5755 | 53.5228 |
| 12/17/2023 | 53.0491 | 53.5228 | 50.4914 | 51.1071 |
| 12/18/2023 | 51.1545 | 51.2966 | 50.0177 | 50.8703 |
| 12/19/2023 | 50.7282 | 51.7702 | 48.8809 | 49.7336 |
| 12/20/2023 | 49.9703 | 51.8176 | 49.2125 | 50.9176 |
| 12/21/2023 | 51.1545 | 51.3913 | 48.8809 | 49.7808 |
| 12/24/2023 | 49.6388 | 49.6388 | 47.1758 | 48.3126 |
| 12/25/2023 | 48.9757 | 48.9757 | 47.0053 | 48.7863 |
| 12/26/2023 | 48.5968 | 50.1598 | 48.1231 | 49.5441 |
| 12/27/2023 | 49.9703 | 54.4701 | 49.402 | 54.0911 |
| 12/28/2023 | 54.0911 | 59.3013 | 52.6228 | 58.8277 |