ASTOR
ASTOR ENERJİ A.Ş.
15:10:00
294.75 ₺
-5.250 (%-1.75)
Previous Close: 300·
Volatility: 4.080
Day Low₺291.25
Day High₺303.5
Market Data
Spot Rate
B:294.5
A:294.75
Week over week (WoW)
+11.02%
Month over month (MoM)
-5.76%
Year to date (YTD)
+152.14%
Year over year (YoY)
+256.10%
ASTOR: ASTOR ENERJİ A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 81.511
CLOSE 81.3054
Low
LOW 13.2377
High
HIGH 147.33
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/17/2023 | 13.2377 | 13.2377 | 13.2377 | 13.2377 |
| 01/18/2023 | 14.5567 | 14.5567 | 14.5567 | 14.5567 |
| 01/19/2023 | 16.0104 | 16.0104 | 16.0104 | 16.0104 |
| 01/22/2023 | 17.6086 | 17.6086 | 17.6086 | 17.6086 |
| 01/23/2023 | 19.3511 | 19.3511 | 19.3511 | 19.3511 |
| 01/24/2023 | 21.2767 | 21.2767 | 21.2767 | 21.2767 |
| 01/25/2023 | 23.3946 | 23.3946 | 23.3946 | 23.3946 |
| 01/26/2023 | 25.7244 | 25.7244 | 25.7052 | 25.7244 |
| 01/29/2023 | 28.2854 | 28.2854 | 27.9195 | 28.2854 |
| 01/30/2023 | 28.1891 | 29.8258 | 25.4741 | 26.1673 |
| 01/31/2023 | 26.4754 | 27.3804 | 24.6077 | 25.166 |
| 02/01/2023 | 25.4549 | 25.9363 | 22.6822 | 23.7027 |
| 02/02/2023 | 23.9146 | 26.0711 | 22.8362 | 25.6475 |
| 02/05/2023 | 24.8387 | 26.4754 | 23.6065 | 26.2251 |
| 02/06/2023 | 25.3201 | 25.8016 | 23.6065 | 23.6065 |
| 02/14/2023 | 23.5872 | 25.9556 | 22.7014 | 25.9556 |
| 02/15/2023 | 26.8604 | 27.7847 | 23.7797 | 24.1649 |
| 02/16/2023 | 23.9338 | 25.2623 | 23.0095 | 24.6654 |
| 02/19/2023 | 24.8003 | 27.1301 | 24.3189 | 27.1301 |
| 02/20/2023 | 27.3611 | 29.5562 | 26.668 | 27.8233 |
| 02/21/2023 | 27.8425 | 30.3841 | 26.8413 | 29.9027 |
| 02/22/2023 | 29.8643 | 32.8872 | 29.46 | 32.8872 |
| 02/23/2023 | 33.773 | 36.0836 | 33.0413 | 35.0438 |
| 02/26/2023 | 35.0245 | 38.1053 | 34.2352 | 35.737 |
| 02/27/2023 | 35.6022 | 38.2401 | 34.7742 | 37.7972 |
| 02/28/2023 | 38.8756 | 40.0308 | 38.7407 | 39.9538 |
| 03/01/2023 | 41.3979 | 41.6867 | 37.5469 | 38.2594 |
| 03/02/2023 | 38.0668 | 39.3184 | 36.6034 | 38.7984 |
| 03/05/2023 | 39.6458 | 42.6688 | 39.3184 | 42.6688 |
| 03/06/2023 | 44.4787 | 46.924 | 44.1514 | 46.924 |
| 03/07/2023 | 46.8856 | 50.3033 | 44.3824 | 44.3824 |
| 03/08/2023 | 44.3632 | 47.1744 | 42.9383 | 47.1744 |
| 03/09/2023 | 48.1371 | 51.1697 | 47.3669 | 50.2552 |
| 03/12/2023 | 50.6403 | 52.5176 | 49.2923 | 51.7474 |
| 03/13/2023 | 51.9881 | 53.7691 | 49.3887 | 50.7847 |
| 03/14/2023 | 51.0735 | 52.5657 | 50.0626 | 51.6511 |
| 03/15/2023 | 52.5176 | 56.8018 | 51.9881 | 56.8018 |
| 03/16/2023 | 58.7272 | 62.482 | 57.9571 | 62.482 |
| 03/19/2023 | 63.0596 | 63.9261 | 56.2723 | 56.2723 |
| 03/20/2023 | 55.0207 | 61.7118 | 52.325 | 60.6527 |
| 03/21/2023 | 61.6155 | 64.9851 | 58.2459 | 58.2459 |
| 03/22/2023 | 58.968 | 61.7118 | 56.6093 | 60.027 |
| 03/23/2023 | 60.8933 | 62.6745 | 59.4492 | 61.5192 |
| 03/26/2023 | 62.0968 | 62.3376 | 58.4384 | 58.4384 |
| 03/27/2023 | 58.3904 | 58.5829 | 52.6138 | 52.6138 |
| 03/28/2023 | 50.0144 | 55.117 | 47.3669 | 51.8436 |
| 03/29/2023 | 51.8436 | 54.2023 | 50.3514 | 51.6029 |
| 03/30/2023 | 51.0253 | 51.8918 | 47.6557 | 50.8809 |
| 04/02/2023 | 50.0626 | 50.544 | 47.4247 | 47.4247 |
| 04/03/2023 | 47.4054 | 51.7474 | 43.8048 | 51.6511 |
| 04/04/2023 | 51.6993 | 56.0798 | 50.4958 | 54.8763 |
| 04/05/2023 | 54.8763 | 57.6683 | 54.0098 | 56.5611 |
| 04/06/2023 | 55.8391 | 56.9463 | 54.058 | 54.5875 |
| 04/09/2023 | 54.2505 | 57.0425 | 53.4322 | 54.6356 |
| 04/10/2023 | 54.7319 | 55.5502 | 52.2288 | 52.8064 |
| 04/11/2023 | 52.8546 | 54.5393 | 51.5549 | 51.9881 |
| 04/12/2023 | 52.7582 | 53.2396 | 50.3514 | 51.8436 |
| 04/13/2023 | 51.9881 | 53.2396 | 51.4105 | 52.2769 |
| 04/16/2023 | 52.7101 | 53.047 | 50.544 | 50.6403 |
| 04/17/2023 | 50.6403 | 52.0844 | 48.1852 | 50.6884 |
| 04/18/2023 | 50.7364 | 51.1697 | 49.4849 | 49.6775 |
| 04/19/2023 | 50.6403 | 50.7847 | 49.4849 | 49.8219 |
| 04/23/2023 | 50.0626 | 50.7364 | 48.7629 | 49.2923 |
| 04/24/2023 | 49.0999 | 49.1962 | 46.8856 | 47.0973 |
| 04/25/2023 | 47.2129 | 49.6775 | 45.4029 | 47.1744 |
| 04/26/2023 | 47.2706 | 49.1962 | 46.7508 | 49.0999 |
| 04/27/2023 | 49.0999 | 49.4368 | 46.693 | 47.7713 |
| 05/01/2023 | 48.2861 | 48.2861 | 44.0822 | 44.4325 |
| 05/02/2023 | 44.1796 | 44.4131 | 39.9951 | 39.9951 |
| 05/03/2023 | 39.8978 | 43.9849 | 39.0414 | 43.9849 |
| 05/04/2023 | 43.9849 | 47.0794 | 40.9877 | 43.3231 |
| 05/07/2023 | 43.3231 | 44.6856 | 41.844 | 42.8171 |
| 05/08/2023 | 42.8171 | 43.5178 | 40.287 | 40.4427 |
| 05/09/2023 | 40.4622 | 41.7856 | 39.1193 | 39.7616 |
| 05/10/2023 | 40.3844 | 43.1869 | 39.8394 | 42.1943 |
| 05/11/2023 | 42.8171 | 43.1286 | 40.6958 | 41.1434 |
| 05/14/2023 | 40.1898 | 44.8412 | 38.5354 | 41.7856 |
| 05/15/2023 | 42.0387 | 45.9506 | 42.0387 | 45.9506 |
| 05/16/2023 | 46.9042 | 50.5048 | 46.7097 | 50.5048 |
| 05/17/2023 | 50.6021 | 50.9914 | 46.3398 | 47.4881 |
| 05/21/2023 | 47.7801 | 50.4074 | 47.4297 | 49.2884 |
| 05/22/2023 | 50.5048 | 51.5752 | 48.5585 | 49.6289 |
| 05/23/2023 | 49.9209 | 50.0669 | 47.2545 | 47.6438 |
| 05/24/2023 | 47.8773 | 49.8236 | 47.7411 | 48.5585 |
| 05/25/2023 | 48.7046 | 49.4343 | 47.6828 | 49.0451 |
| 05/28/2023 | 50.6021 | 52.743 | 49.9209 | 51.6725 |
| 05/29/2023 | 52.159 | 52.6943 | 50.9426 | 51.4779 |
| 05/30/2023 | 51.4779 | 52.6456 | 50.4074 | 51.0886 |
| 05/31/2023 | 51.6725 | 55.3704 | 51.6725 | 53.7161 |
| 06/01/2023 | 54.4946 | 54.9324 | 52.9863 | 53.7648 |
| 06/04/2023 | 54.4946 | 55.4676 | 53.9593 | 54.7379 |
| 06/05/2023 | 54.8352 | 54.9812 | 52.3537 | 52.5483 |
| 06/06/2023 | 53.5215 | 54.3972 | 52.4997 | 53.0349 |
| 06/07/2023 | 52.9375 | 53.2782 | 51.7699 | 52.0618 |
| 06/08/2023 | 52.4023 | 52.5483 | 50.3588 | 50.7967 |
| 06/11/2023 | 51.0886 | 53.4241 | 50.4562 | 52.4023 |
| 06/12/2023 | 52.451 | 53.3755 | 50.2615 | 50.2615 |
| 06/13/2023 | 50.4074 | 52.2078 | 49.483 | 51.0886 |
| 06/14/2023 | 51.6725 | 52.3537 | 51.1373 | 51.6238 |
| 06/15/2023 | 51.9158 | 52.5483 | 50.6021 | 52.5483 |
| 06/18/2023 | 55.565 | 56.2949 | 52.5483 | 52.5483 |
| 06/19/2023 | 52.4997 | 52.6943 | 49.9696 | 50.3588 |
| 06/20/2023 | 51.2347 | 52.0131 | 49.0451 | 49.8722 |
| 06/21/2023 | 49.9209 | 51.9645 | 49.2884 | 51.4292 |
| 06/22/2023 | 52.0618 | 55.1271 | 51.9645 | 54.3972 |
| 06/25/2023 | 54.8352 | 59.7493 | 54.5919 | 58.825 |
| 06/26/2023 | 58.8736 | 64.6636 | 57.8032 | 64.6636 |
| 07/02/2023 | 66.026 | 69.4805 | 65.6368 | 66.7558 |
| 07/03/2023 | 67.1451 | 68.8481 | 64.615 | 66.5613 |
| 07/04/2023 | 67.1937 | 68.9453 | 66.3666 | 68.8967 |
| 07/05/2023 | 70.0644 | 75.7572 | 68.994 | 75.7572 |
| 07/06/2023 | 76.8763 | 82.4717 | 75.5139 | 79.455 |
| 07/09/2023 | 79.6983 | 82.0824 | 77.3628 | 79.0657 |
| 07/10/2023 | 79.747 | 80.6714 | 77.2655 | 77.9467 |
| 07/11/2023 | 77.9467 | 80.1362 | 77.0222 | 77.7034 |
| 07/12/2023 | 77.7521 | 83.7367 | 77.4115 | 81.012 |
| 07/13/2023 | 81.7419 | 82.4231 | 79.309 | 79.309 |
| 07/16/2023 | 80.2822 | 81.8878 | 79.5523 | 79.747 |
| 07/17/2023 | 80.0875 | 80.4282 | 75.7572 | 75.7572 |
| 07/18/2023 | 75.7085 | 80.4768 | 73.2271 | 79.3577 |
| 07/19/2023 | 81.2066 | 87.2886 | 80.5741 | 87.2886 |
| 07/20/2023 | 88.943 | 95.9981 | 88.8456 | 94.3923 |
| 07/23/2023 | 99.7445 | 103.8316 | 99.258 | 103.8316 |
| 07/24/2023 | 109.3784 | 110.0595 | 94.9275 | 97.3117 |
| 07/25/2023 | 97.6037 | 103.637 | 91.3757 | 100.231 |
| 07/26/2023 | 102.1773 | 104.6101 | 98.5768 | 98.5768 |
| 07/27/2023 | 98.966 | 102.7611 | 96.144 | 98.5768 |
| 07/30/2023 | 102.6639 | 108.4053 | 101.8854 | 108.4053 |
| 07/31/2023 | 108.4053 | 117.2606 | 104.0262 | 110.0595 |
| 08/01/2023 | 109.7676 | 116.8714 | 108.6972 | 111.2273 |
| 08/02/2023 | 111.4219 | 115.6063 | 109.4757 | 110.1569 |
| 08/03/2023 | 110.4488 | 112.7843 | 105.194 | 108.9891 |
| 08/06/2023 | 109.9622 | 111.4219 | 104.4155 | 104.4155 |
| 08/07/2023 | 104.5127 | 113.1735 | 101.5935 | 112.0058 |
| 08/08/2023 | 112.687 | 121.6396 | 111.4219 | 113.952 |
| 08/09/2023 | 119.2069 | 121.5423 | 111.4219 | 117.3579 |
| 08/10/2023 | 117.4553 | 126.116 | 116.0928 | 125.824 |
| 08/13/2023 | 129.4245 | 138.3773 | 127.4784 | 136.2364 |
| 08/14/2023 | 135.3606 | 141.102 | 131.0789 | 135.6525 |
| 08/15/2023 | 135.2633 | 135.4579 | 127.4784 | 127.7703 |
| 08/16/2023 | 126.5052 | 133.9983 | 124.2671 | 130.8842 |
| 08/17/2023 | 132.5386 | 134.2902 | 122.9046 | 126.4079 |
| 08/20/2023 | 125.4348 | 132.052 | 123.5859 | 131.2735 |
| 08/21/2023 | 131.5654 | 132.3439 | 124.7536 | 124.7536 |
| 08/22/2023 | 124.7536 | 130.1058 | 117.1633 | 117.1633 |
| 08/23/2023 | 121.5423 | 122.2235 | 110.5461 | 110.9354 |
| 08/24/2023 | 114.8278 | 122.0289 | 108.2106 | 122.0289 |
| 08/27/2023 | 126.4079 | 134.1928 | 124.7536 | 131.8574 |
| 08/28/2023 | 134.9713 | 136.6256 | 129.9111 | 132.5386 |
| 08/30/2023 | 133.8036 | 145.7729 | 132.6359 | 140.1289 |
| 08/31/2023 | 140.4208 | 142.0751 | 135.5552 | 137.988 |
| 09/03/2023 | 138.9611 | 147.33 | 137.3069 | 141.0046 |
| 09/04/2023 | 141.0046 | 142.5617 | 137.8907 | 140.0316 |
| 09/05/2023 | 141.8805 | 143.2428 | 137.1122 | 137.696 |
| 09/06/2023 | 138.5719 | 139.7396 | 134.3875 | 139.6423 |
| 09/07/2023 | 139.6423 | 145.7729 | 135.7499 | 140.0316 |
| 09/10/2023 | 142.0751 | 143.1455 | 134.9713 | 135.2633 |
| 09/11/2023 | 135.2633 | 140.0316 | 134.6794 | 136.8203 |
| 09/12/2023 | 138.1826 | 138.6692 | 132.6359 | 132.6359 |
| 09/13/2023 | 132.6359 | 135.6525 | 125.9213 | 135.6525 |
| 09/14/2023 | 136.2364 | 137.2095 | 131.9546 | 135.2633 |
| 09/17/2023 | 134.9713 | 135.5552 | 127.4784 | 127.4784 |
| 09/18/2023 | 127.4784 | 134.7768 | 126.0187 | 132.7332 |
| 09/19/2023 | 132.5386 | 135.5552 | 128.2569 | 128.3541 |
| 09/20/2023 | 127.9649 | 139.1557 | 127.0891 | 136.7229 |
| 09/21/2023 | 136.8203 | 142.0751 | 134.9713 | 135.6525 |
| 09/24/2023 | 136.1391 | 140.5182 | 135.8472 | 137.3069 |
| 09/25/2023 | 137.5988 | 137.7934 | 132.4412 | 132.8305 |
| 09/26/2023 | 133.0251 | 136.1391 | 132.1493 | 133.609 |
| 09/27/2023 | 133.1224 | 133.1224 | 128.5488 | 129.7166 |
| 09/28/2023 | 130.0085 | 133.4143 | 129.23 | 129.7166 |
| 10/01/2023 | 130.495 | 131.9546 | 128.938 | 129.5219 |
| 10/02/2023 | 130.9816 | 135.2633 | 129.5219 | 131.8574 |
| 10/03/2023 | 131.9546 | 132.1493 | 128.6461 | 129.1326 |
| 10/04/2023 | 130.3004 | 132.5386 | 126.7972 | 129.7166 |
| 10/05/2023 | 128.6461 | 129.5219 | 125.4348 | 127.4784 |
| 10/08/2023 | 125.5321 | 125.9213 | 119.4988 | 119.6934 |
| 10/09/2023 | 121.5423 | 128.7434 | 121.3477 | 125.5321 |
| 10/10/2023 | 125.6294 | 125.9213 | 120.8611 | 121.6396 |
| 10/11/2023 | 125.0456 | 126.4079 | 116.3849 | 120.2773 |
| 10/12/2023 | 119.7907 | 120.4719 | 115.8009 | 116.1902 |
| 10/15/2023 | 117.3579 | 119.4015 | 110.7407 | 111.0326 |
| 10/16/2023 | 111.2273 | 122.1262 | 109.3784 | 118.7203 |
| 10/17/2023 | 115.3144 | 121.8342 | 113.952 | 115.8009 |
| 10/18/2023 | 115.9956 | 118.331 | 112.3951 | 113.2708 |
| 10/19/2023 | 111.9085 | 112.5897 | 108.2106 | 112.0058 |
| 10/22/2023 | 115.8009 | 120.9585 | 111.2273 | 114.9252 |
| 10/23/2023 | 117.066 | 119.8881 | 115.6063 | 116.774 |
| 10/24/2023 | 116.5794 | 117.5525 | 107.0428 | 107.0428 |
| 10/25/2023 | 107.7241 | 114.1467 | 106.3617 | 112.2977 |
| 10/26/2023 | 112.3951 | 123.4886 | 110.9354 | 123.4886 |
| 10/29/2023 | 122.0289 | 130.8842 | 121.737 | 126.8944 |
| 10/30/2023 | 127.0891 | 128.4515 | 121.9316 | 122.1262 |
| 10/31/2023 | 123.0993 | 124.559 | 113.7574 | 117.5525 |
| 11/01/2023 | 118.7203 | 119.4988 | 114.0493 | 114.3412 |
| 11/02/2023 | 115.4117 | 119.4015 | 113.952 | 117.066 |
| 11/05/2023 | 118.7203 | 123.002 | 117.9418 | 119.0122 |
| 11/06/2023 | 118.915 | 120.2773 | 116.774 | 117.4553 |
| 11/07/2023 | 119.0122 | 119.4015 | 116.2875 | 116.774 |
| 11/08/2023 | 115.9956 | 119.4015 | 114.8278 | 117.5525 |
| 11/09/2023 | 117.7472 | 119.3041 | 116.0928 | 117.2606 |
| 11/12/2023 | 117.5525 | 118.2337 | 112.8816 | 113.7574 |
| 11/13/2023 | 113.8548 | 114.2439 | 110.6434 | 112.0058 |
| 11/14/2023 | 112.687 | 114.1467 | 110.6434 | 110.7407 |
| 11/15/2023 | 110.9354 | 116.1902 | 110.8381 | 114.2439 |
| 11/16/2023 | 113.8548 | 114.6332 | 112.4923 | 113.4655 |
| 11/19/2023 | 114.2439 | 115.8009 | 113.3682 | 113.3682 |
| 11/20/2023 | 114.3412 | 117.2606 | 113.6601 | 114.3412 |
| 11/21/2023 | 114.3412 | 115.0224 | 112.0058 | 112.0058 |
| 11/22/2023 | 112.3951 | 115.4117 | 110.9354 | 110.9354 |
| 11/23/2023 | 111.2273 | 112.7843 | 110.0595 | 111.8111 |
| 11/26/2023 | 112.8816 | 113.952 | 111.6166 | 111.8111 |
| 11/27/2023 | 112.1031 | 112.687 | 110.2542 | 110.5461 |
| 11/28/2023 | 110.9354 | 111.2273 | 106.3617 | 107.0428 |
| 11/29/2023 | 107.3349 | 110.0595 | 106.3617 | 106.7509 |
| 11/30/2023 | 107.8214 | 108.6972 | 104.5127 | 107.0428 |
| 12/03/2023 | 107.3349 | 107.3349 | 104.3182 | 104.4155 |
| 12/04/2023 | 104.6101 | 107.6268 | 104.0262 | 104.5127 |
| 12/05/2023 | 104.6101 | 105.5832 | 98.3821 | 98.7714 |
| 12/06/2023 | 98.7714 | 104.7074 | 96.4359 | 103.5397 |
| 12/07/2023 | 105.3886 | 105.9724 | 101.3015 | 101.3015 |
| 12/10/2023 | 101.5935 | 101.7881 | 97.6037 | 99.3553 |
| 12/11/2023 | 99.258 | 101.5935 | 98.3821 | 99.258 |
| 12/12/2023 | 99.9391 | 100.523 | 94.9762 | 95.1708 |
| 12/13/2023 | 96.0953 | 96.7278 | 93.7599 | 95.3655 |
| 12/14/2023 | 95.4141 | 97.8956 | 93.4192 | 93.7111 |
| 12/17/2023 | 93.3219 | 93.3706 | 90.1106 | 90.4026 |
| 12/18/2023 | 90.3053 | 92.8354 | 87.3859 | 90.1593 |
| 12/19/2023 | 90.1593 | 92.7381 | 89.0402 | 90.1593 |
| 12/20/2023 | 90.1593 | 93.2733 | 88.7483 | 91.9596 |
| 12/21/2023 | 92.2028 | 96.4359 | 87.6778 | 88.0671 |
| 12/24/2023 | 86.6074 | 86.7534 | 81.012 | 84.3206 |
| 12/25/2023 | 84.8558 | 88.359 | 82.4717 | 85.4397 |
| 12/26/2023 | 85.4397 | 88.2131 | 83.6394 | 85.4397 |
| 12/27/2023 | 85.391 | 92.0569 | 85.1964 | 91.0838 |
| 12/28/2023 | 91.0838 | 92.9814 | 89.9647 | 91.765 |