Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
ASTOR ENERJİ A.Ş. logo
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
Bid294.5
Ask294.75

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)
+245.40%
Overview
Technicals
Financial Statements
Comments
Archive

ASTOR: ASTOR ENERJİ A.Ş. Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 94.0598
CLOSE 93.8951

Low

LOW 64.2736

High

HIGH 132.2467
DATEOPENHIGHLOWCLOSE
01/01/202492.3002100.912292.0569100.9122
01/02/2024102.1773107.626899.6472103.1504
01/03/2024103.3451104.4155100.231102.5666
01/04/2024104.0262104.220899.1606100.1338
01/07/2024100.4257103.247799.063499.1606
01/08/202499.25899.549995.900797.3117
01/09/202497.6037100.425797.506498.2849
01/10/202499.258104.026297.506499.258
01/11/202498.7714100.23196.922498.1875
01/14/202498.4794101.885498.4794101.0095
01/15/2024101.0095101.982699.160699.6472
01/16/202499.6472101.204298.96699.5499
01/17/2024100.4257109.475799.258107.4321
01/18/2024107.0428108.7945104.7074105.6805
01/21/2024105.5832108.5025104.7074107.7241
01/22/2024108.8918112.687107.5294108.016
01/23/2024108.6972111.9085106.3617108.4053
01/24/2024109.0865110.6434108.7945109.281
01/25/2024109.281111.9085108.5999109.9622
01/28/2024110.4488116.5794110.3515114.6332
01/29/2024115.0224115.3144112.5897113.3682
01/30/2024113.3682115.3144111.9085114.7305
01/31/2024115.0224116.6768114.9252115.8009
02/01/2024118.8176125.3375118.2337120.6666
02/04/2024121.0558124.3643120.6666122.2235
02/05/2024122.7101123.0993120.5692121.1531
02/06/2024121.2504128.7434120.7638124.559
02/07/2024124.9483126.3106122.7101122.8074
02/08/2024123.0993124.4617122.8074123.5859
02/11/2024125.2402126.0187122.4182123.1967
02/12/2024123.5859123.7805117.4553118.1365
02/13/2024118.1365119.5961115.1198117.9418
02/14/2024118.4284120.3745118.331118.7203
02/15/2024119.1095119.4988117.066117.8444
02/18/2024118.7203119.5961114.5359115.8009
02/19/2024116.2875123.5859114.6332121.1531
02/20/2024121.6396122.0289117.7472117.7472
02/21/2024118.2337120.8611117.3579119.9854
02/22/2024120.4719124.8509119.9854121.6396
02/25/2024124.3643131.0789123.5859127.4784
02/26/2024130.0085132.2467119.6934119.6934
02/27/2024119.6934124.6563117.8444117.9418
02/28/2024118.915121.0558117.1633118.0391
02/29/2024118.4284119.4015116.774118.2337
03/03/2024118.7203119.2069115.7036118.915
03/04/2024118.915119.2069111.5192111.5192
03/05/2024111.5192112.4923107.3349108.016
03/06/2024108.5025115.8009108.5025112.8816
03/07/2024111.0326112.3951108.5025109.9622
03/10/2024111.8111112.2004108.1133108.1133
03/11/2024108.2106109.281103.2477104.8048
03/12/2024105.0967107.3349103.1504103.1504
03/13/2024103.4423108.5999100.3284102.3719
03/14/202499.258100.036596.338698.6741
03/17/202498.868799.063496.338696.3872
03/18/202496.435997.603793.516694.3437
03/19/202494.58797.165794.44195.2682
03/20/202495.657497.311794.003294.733
03/21/202494.73394.781692.738193.2733
03/24/202493.0395.170892.154293.5166
03/25/202493.516694.781691.035191.4243
03/26/202491.424392.932790.645891.3757
03/27/202491.61993.808590.451390.4513
03/28/202490.694594.58790.694593.3706
03/31/202493.808599.549992.689493.6139
04/01/202493.905895.024989.380889.5754
04/02/202490.06291.570388.650988.943
04/03/202489.186190.159387.288687.5319
04/04/202488.067191.910988.067190.9865
04/07/202491.959697.506491.473196.6305
04/08/202497.3117100.328495.803498.8687
04/14/202498.187599.647295.657495.852
04/15/202494.392394.830392.640793.2247
04/16/202494.003295.073692.008392.2515
04/17/202492.446193.516691.473192.2028
04/18/202492.056993.175990.110692.4461
04/21/202493.127395.365592.543592.5435
04/23/202493.419294.976291.278491.9596
04/24/202491.959693.078791.229891.5703
04/25/202491.716394.73390.937894.1977
04/28/202495.073695.560192.88493.4679
04/29/202493.467994.100491.18191.2784
05/01/202495.3655100.328494.44197.6037
05/02/202498.0902103.442396.7765101.3015
05/05/2024101.4961109.3784100.7176105.7778
05/06/2024107.4321109.0865105.0967107.5294
05/07/2024107.7241108.5999104.0262105.5832
05/08/2024106.0698107.3349104.902105.6805
05/09/2024106.0698106.0698101.1069101.4961
05/12/2024101.7881103.150499.4525100.523
05/13/2024100.9122102.663998.966101.5935
05/14/2024101.6907102.0898.576898.5768
05/15/202498.8687101.204298.7714100.1338
05/16/2024101.0095103.3451100.7176102.1773
05/19/2024102.3719103.9289101.0095101.3015
05/20/2024101.6907102.0898.868799.7445
05/21/2024102.5666104.902102.3719102.3719
05/22/2024107.0428107.8214104.3182106.0698
05/23/2024106.1671106.2644103.3451104.4155
05/26/2024104.4155105.194100.815101.1069
05/27/2024101.1069102.0899.5499100.0365
05/28/2024100.3284100.620397.117197.3117
05/29/202497.603798.090296.095396.5333
05/30/202496.630599.063494.58796.144
06/02/202497.263197.603794.927595.852
06/03/202495.657496.630595.170895.3655
06/04/202495.414198.187595.024997.2631
06/05/202497.263199.647295.70696.1926
06/06/202496.338696.825294.051894.1491
06/09/202494.100494.489791.862292.6407
06/10/202492.446192.981490.597290.5972
06/11/202490.402691.910988.35989.5268
06/12/202490.110691.61989.283589.6727
06/13/202490.20892.056989.721491.4731
06/19/202492.202893.954491.18192.4461
06/20/202492.6407101.690791.765100.231
06/23/2024100.231103.150497.214497.8956
06/24/202497.7009101.690796.5333101.0095
06/25/2024103.1504104.707493.224793.2247
06/26/202492.88495.803491.521792.4461
06/27/202492.640794.197791.473192.6894
06/30/202492.835493.321987.434688.7483
07/01/202488.650989.575487.191389.1375
07/02/202489.332190.013487.385987.9211
07/03/202487.921189.429487.775288.943
07/04/202489.040289.818787.969888.6509
07/07/202488.845689.575488.115789.1861
07/08/202489.186191.473189.040289.5754
07/09/202490.305390.889188.35988.8942
07/10/202489.186193.127388.748391.5217
07/11/202491.570391.959690.548691.9596
07/15/202491.959692.397490.743290.8891
07/16/202490.889192.105590.499991.1324
07/17/202491.32792.932791.278491.9596
07/18/202491.959694.635690.597293.5166
07/21/202493.808594.343791.862292.3974
07/22/202492.154294.051891.473192.8354
07/23/202492.640795.998192.300293.4192
07/24/202493.419296.873892.981495.2195
07/25/202495.122297.019894.44195.6574
07/28/202495.316899.25893.419296.3872
07/29/202496.484599.063494.392394.3923
07/30/202494.659295.103290.663791.6009
07/31/202492.242294.116692.143592.8341
08/01/202491.452992.094289.578590.1704
08/04/202483.01886.964181.686183.8565
08/05/202485.829687.358882.327482.87
08/06/202483.264683.363281.340882.4753
08/07/202482.57484.053881.982182.574
08/08/202482.8783.511279.121179.1704
08/11/202479.318479.56575.372275.9148
08/12/202475.914876.506772.708574.139
08/13/202474.43576.062872.955273.0045
08/14/202473.053874.040471.8773.7937
08/15/202474.28774.632372.116672.3139
08/18/202472.363276.802771.376775.3722
08/19/202475.273676.950774.188475.3229
08/20/202475.026976.062873.497873.7444
08/21/202474.188475.174973.103273.2018
08/22/202473.251173.645871.228771.2287
08/25/202471.623372.313969.946270.1435
08/26/202472.017974.977671.475373.9417
08/27/202473.99175.372272.165973.0538
08/28/202473.152574.484372.215374.4843
09/01/202474.58376.950774.58376.9507
09/02/202476.950780.699676.950778.2332
09/03/202477.049377.591975.717576.3094
09/04/202476.506778.677175.470977.7399
09/05/202477.937282.771377.098781.0449
09/08/202481.044984.349880.255682.3767
09/09/202482.27882.771378.726579.0718
09/10/202478.874579.515777.887978.7758
09/11/202478.973179.762375.766877.2466
09/12/202477.29678.085276.260178.0852
09/15/202478.085279.26917777.148
09/16/202477.394679.910376.901479.1211
09/17/202479.121180.304978.381280.0583
09/18/202480.452980.995579.910380.6502
09/19/202480.748982.327480.304982.3274
09/22/202482.524783.116680.354380.5023
09/23/202480.551680.896978.726579.8117
09/24/202479.762381.735478.923878.9238
09/25/202479.170479.86176.161476.1614
09/26/202476.161478.183975.668277
09/29/202476.950778.282576.112176.9014
09/30/202476.950777.246671.919372.6592
10/01/202472.313972.955270.192870.1928
10/02/202470.242272.264669.847570.1928
10/03/202470.982171.179469.058370.7848
10/06/202471.031472.511269.847570.6861
10/07/202470.538171.179469.452969.7489
10/08/202469.748969.995567.381268.8117
10/09/202468.910370.784867.677168.0224
10/10/202468.022468.318465.85265.9014
10/13/202465.901466.44464.372264.3722
10/14/202464.372267.085264.273666.6906
10/15/202466.098768.663765.753468.6637
10/16/202468.219768.910367.627868.5157
10/17/202468.367769.798266.641366.9372
10/20/202466.986667.627866.394666.6906
10/21/202466.690672.511266.690670.4395
10/22/202470.538173.892469.798271.7713
10/23/202472.313973.941772.313972.5605
10/24/202472.708576.901472.313976.3588
10/27/202475.964179.71375.470978.5292
10/29/202478.578580.304977.887978.1345
10/30/202478.874580.255676.210876.9507
10/31/202477.29681.538176.802780.009
11/03/202479.614480.896977.789380.4036
11/04/202480.748981.044978.578580.157
11/05/202480.502388.14880.452986.3229
11/06/202486.322990.71385.43587.5561
11/07/202487.605491.15787.013590.2691
11/10/202490.170494.116690.071891.7982
11/11/202491.304991.699689.331990.4171
11/12/202490.071891.896988.739991.3543
11/13/202491.650295.941791.600995.8431
11/14/202495.99196.385793.327493.6233
11/17/202493.919395.448492.291593.3274
11/18/202493.524795.103291.206394.2646
11/19/202494.708596.040493.327494.3632
11/20/202494.708597.076293.524796.435
11/21/202496.43597.224294.01895.2511
11/24/202497.174998.062894.560697.3229
11/25/202498.1615100.430597.322998.5067
11/26/202499.049399.542694.01894.018
11/27/202493.228793.524790.367790.3677
11/28/202490.367794.264690.318493.426
12/01/202492.735493.228791.15792.3408
12/02/202492.390195.793791.354393.3274
12/03/202493.672794.264692.587592.6368
12/04/202492.686193.080790.71391.2556
12/05/202491.798292.439591.058391.6502
12/08/202492.3408100.627892.340899.7399
12/09/202499.7399100.923897.174999.3453
12/10/2024100.4305100.529297.026998.5067
12/11/202498.5067103.390298.3094102.2063
12/12/2024104.0807107.731102.4036105.7579
12/15/2024105.7579108.5202103.5875103.5875
12/16/2024103.5875104.87101.8117103.4888
12/17/2024103.1928104.0807101.3184101.6144
12/18/2024100.6278103.4888100.1345102.2063
12/19/2024102.2063105.560699.8386105.5606
12/22/2024105.5606108.6189104.278105.6592
12/23/2024105.0673108.3229103.0942105.0673
12/24/2024105.9552110.296105.4619109.9014
12/25/2024110.0987111.1839107.5336110.9866
12/26/2024110.9866114.3408110.4933113.7489
12/29/2024113.7489114.7354112.7624114.0449
12/30/2024114.0449114.6368111.8745112.3677