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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 103.5585
CLOSE 103.4645

Low

LOW 80.6009

High

HIGH 128.8431
DATEOPENHIGHLOWCLOSE
01/01/2025112.3677117.7937111.4798117.7937
01/02/2025117.7937119.9641116.4126118.9776
01/05/2025118.9776122.0359117.7937121.2467
01/06/2025120.852121.3453117.6951117.8924
01/07/2025117.3991117.7937114.8341117.0045
01/08/2025117.3005119.6682116.2153117.7937
01/09/2025117.8924120.1615117.1032119.3722
01/12/2025119.3722121.444118.6816119.6682
01/13/2025119.6682121.148118.3857118.8789
01/14/2025118.9776121.6413117.9911121.148
01/15/2025122.0359123.3184120.7534120.852
01/16/2025120.9507122.6278120.0628121.3453
01/19/2025121.3453123.3184120.9507122.8251
01/20/2025122.7265123.3184119.9641120.3588
01/21/2025120.3588122.1345119.0763121.7399
01/22/2025121.7399122.8251121.148122.2332
01/23/2025122.1345127.2646122.1345126.278
01/26/2025126.0807128.8431125.1928126.278
01/27/2025126.278127.4619124.7982125.0942
01/28/2025125.0942125.2915123.3184123.3184
01/29/2025123.3184125.4888120.4574120.6547
01/30/2025120.6547121.3453115.3274116.018
02/02/2025114.9328120.5561113.6502118.7803
02/03/2025118.7803120.0628116.1166117.7937
02/04/2025117.7937118.6816114.8341117.7937
02/05/2025117.6951120.2601116.7085118.3857
02/06/2025118.1884120.5561117.6951119.1749
02/09/2025118.8789119.8655115.2287117.1032
02/10/2025116.5112119.5695113.7489113.9462
02/11/2025114.2422114.8341107.6323107.6323
02/12/2025108.0269109.3094103.8834105.6592
02/13/2025106.5471107.731103.9821106.4484
02/16/2025106.7444107.3363104.1794104.1794
02/17/2025104.1794113.157102.6009111.9731
02/18/2025111.6771115.8206110.4933112.3677
02/19/2025112.6637113.8476106.5471106.5471
02/20/2025106.6458107.3363103.7848106.2511
02/23/2025106.8431108.3229105.9552107.0404
02/24/2025106.1525107.139103.8834104.7713
02/25/2025104.574105.3632102.3049102.6009
02/26/2025102.5023109.4081102.2063108.4215
02/27/2025108.4215109.8027106.1525107.8296
03/02/2025107.9283113.2556107.9283110.296
03/03/2025106.0538106.3498102.9955104.0807
03/04/2025104.9686105.5606103.5875104.0807
03/05/2025104.574109.2108104.574109.0135
03/06/2025110114.6368108.4215113.4529
03/09/2025113.9462115.2287112.0718112.4664
03/10/2025112.4664113.5516110.6906110.6906
03/11/2025111.8745114.6368110.1973114.2422
03/12/2025114.3408115.6233111.7758114.2422
03/13/2025115.1301117.5964114.6368116.8072
03/16/2025114.4395122.0359113.7489120.2601
03/17/2025120.1615120.4574115.8206116.4126
03/18/2025108.8162111.4798104.7713104.7713
03/19/2025104.6727109.3094102.6009103.7848
03/20/2025102.6009103.291593.42693.426
03/23/202593.42698.654792.242296.0404
03/24/202597.8655104.672797.1749104.278
03/25/2025103.2915111.2825101.9103109.5067
03/26/2025110.4933113.0583107.731107.731
03/27/2025107.5336112.9597104.9686112.0718
04/01/2025111.0852113.4529108.6189108.7175
04/02/2025108.5202110.7893106.0538106.7444
04/03/2025106.3498107.435104.1794104.1794
04/06/2025100.6278107.435100.0359105.1659
04/07/2025107.0404107.3363104.3767104.574
04/08/2025103.5875104.6727101.0224101.2197
04/09/2025106.3498107.2377103.5875103.5875
04/10/2025104.4754104.6727102.3049104.0807
04/13/2025104.574105.2646102.5023102.8969
04/14/2025102.7982103.6861100.4305101.5157
04/15/2025100.9238102.206397.224297.5695
04/16/202597.5695101.219797.569598.9507
04/17/202599.049399.44497.125698.1615
04/20/202598.161598.654795.201895.4978
04/21/202595.892496.28794.116695.1525
04/23/202594.8565100.825194.2646100.2332
04/24/2025100.6278102.206399.0493100.0359
04/27/2025100.5292102.304998.556199.6413
04/28/202599.6413101.417199.14899.9372
04/29/202599.8386100.430596.977699.148
05/01/202598.013598.654795.596495.5964
05/04/202596.040496.829692.735492.7848
05/05/202592.735495.152592.538193.722
05/06/202593.228794.659290.811791.1076
05/07/202591.255692.636890.318491.9955
05/08/202592.242298.161592.192896.6816
05/11/202598.852106.251198.852105.4619
05/12/2025105.3632106.4484103.1928104.87
05/13/2025104.278106.6458101.3184104.0807
05/14/2025104.4754104.8799.345399.3453
05/15/202599.3453102.600998.7534100.6278
05/19/2025100.7265101.022496.533696.5336
05/20/202596.878997.125693.57493.574
05/21/202594.116695.547193.327494.5112
05/22/202595.004595.053892.636892.8341
05/25/202593.919394.461992.488893.3767
05/26/202593.228794.116690.515790.9597
05/27/202591.206392.982191.15792.4395
05/28/202593.228793.771391.748992.7354
05/29/202592.291593.919390.959792.2915
06/01/202592.291592.439590.367791.157
06/02/202591.600995.892491.600994.1659
06/03/202593.820694.955293.130194.6099
06/04/202594.609994.659293.475494.2153
06/09/202594.313995.251193.8794.4619
06/10/202594.511297.421593.919396.0897
06/11/202594.708594.856592.488892.8341
06/12/202587.605491.206386.421591.157
06/15/202591.15791.403689.035990.1211
06/16/202590.121191.452988.986688.9866
06/17/202588.887988.937284.99185.3363
06/18/202585.780386.569582.672782.7713
06/19/202583.905886.125683.116683.7085
06/22/202583.215383.511280.600980.7489
06/23/202584.843187.654783.856587.3094
06/24/202587.309489.282586.174987.9014
06/25/202588.14888.591986.026986.2736
06/26/202586.224287.260184.103286.4709
06/29/202586.569591.946286.076291.6996
06/30/202591.748993.376790.614491.5023
07/01/202592.044993.968691.206391.8475
07/02/202593.228796.089793.130194.3632
07/03/202594.757995.103292.735492.9328
07/06/202591.255691.798289.578590.713
07/07/202591.452992.340889.578589.9731
07/08/202590.121194.01890.121193.0807
07/09/202593.820695.004592.834193.1301
07/10/202593.919394.412691.798292.2915
07/13/202592.291592.883490.959791.0583
07/15/202591.00993.820688.29689.9238
07/16/202590.515792.488890.318492.1435
07/17/202592.143592.291591.058391.7489
07/20/202592.192897.076292.192895.9417
07/21/202598.161598.85296.484396.583
07/22/202596.681697.964195.793796.3363
07/23/202596.6816100.430596.681699.148
07/24/202599.6413102.107698.0628101.2197
07/27/2025102.1076103.7848101.6144102.3049
07/28/2025102.5023102.9955100.5292101.713
07/29/2025101.713103.3902100.9238102.9955
07/30/2025103.8834105.1659102.5023103.1928
07/31/2025103.1928103.9821101.8117103.0942
08/03/2025104.0807105.1659102.6009103.0942
08/04/2025103.0942104.0807101.5157102.5023
08/05/2025102.7982103.9821100.9238103.6861
08/06/2025104.0807104.9686102.3049102.6996
08/07/2025102.6009105.3632102.009105.2646
08/10/2025105.9552107.5336105.2646106.2511
08/11/2025107.9283108.3229106.3498106.6458
08/12/2025109.5067113.7489109.5067111.1839
08/13/2025110113.4529109.3094113.2556
08/14/2025112.565113.6502110.0987110.8879
08/17/2025112.5113.6110111
08/18/2025111.1117.5109.6116.6
08/19/2025116117.7113.8116.1
08/20/2025117.6119.1116.7117.8
08/21/2025117.8118.4115.3115.4
08/24/2025116.6117.5115.8115.9
08/25/2025115.4117.3114.6116.3
08/26/2025116.3116.8111.9112.4
08/27/2025112.4115.1112.4113.7
08/28/2025115.9118.3115.8118.1
08/31/2025118.1120.2117.5118.7
09/01/2025118.7119109.2112
09/02/2025112113109.3112.1
09/03/2025112.3118.5111.3117.9
09/04/2025118118112.5113
09/07/2025110111.6108.6110.7
09/08/2025110.7116.6110.5113.6
09/09/2025114.4115.2112.1115
09/10/2025114.6115.8111.2111.2
09/11/2025111.2118.2110.7116.5
09/14/2025115.5121.6115.2119.4
09/15/2025120.2121.1116.5118.6
09/16/2025112114.5110.3112
09/17/2025112.7113.7109.6110
09/18/2025110.6110.9109109.8
09/21/2025111111.1107.3107.5
09/22/2025106.2108.1104.9105
09/23/2025105.6107.9103.7105.2
09/24/2025106106.6103.8104.9
09/25/2025105.4106.1101.4102
09/28/2025101.7101.996.6596.65
09/29/202596.8598.496.197.6
09/30/202597.6100.496.399.55
10/01/202599.6599.9596.196.4
10/02/202596.79792.893.3
10/05/202593.5594.0591.8592.05
10/06/202592.394.4592.393.75
10/07/202593.7594.291.8591.95
10/08/202592.8593.690.9591.05
10/09/202591.3592.790.9591.85
10/12/202590.5590.78989.65
10/13/202589.991.388.288.5
10/14/202588.692.9588.692.75
10/15/202592.793.7591.7592.95
10/16/202592.796.591.5595.25
10/19/202596.997.7595.197.6
10/20/202597.697.795.395.75
10/21/202596.19794.1594.2
10/22/202594.3595.1593.593.55
10/23/202594.0598.394.0596.2
10/26/202596.396.995.295.4
10/27/202595.496.1595.195.4
10/29/202595.596.8595.4595.85
10/30/202597.698.996.798.2
11/02/202598.7101.298.65100.2
11/03/2025100.2100.698.6599.2
11/04/202599.65101.698.75100
11/05/2025100.5102.5100.4101.8
11/06/2025101.910296.197.1
11/09/202597.498.2592.992.95
11/10/202593.9595.39092.35
11/11/202592.8593.491.591.95
11/12/202592.493.590.893.5
11/13/202592.892.989.7590.3
11/16/202590.793.290.1592.3
11/17/20259293.29193.2
11/18/202593.394.2592.993.7
11/19/202594.1595.693.494
11/20/202593.793.79293.1
11/23/202592.693.0591.891.8
11/24/20259294.9590.692.3
11/25/202592.594.6591.8592.9
11/26/202593.293.9591.691.75
11/27/202591.7592.190.690.6
11/30/202590.696.0590.695.1
12/01/202595.99995.497.95
12/02/202598.0599.396.898.5
12/03/202598.599.497.4598.1
12/04/202598.5100.398.0599.35
12/07/2025100104.599.2104.3
12/08/2025104.3104.4101.9102
12/09/2025102.3103100.2100.5
12/10/2025101.1106.5101103
12/11/2025103.5104.6102.5104.3
12/14/2025105.2114.7104.9111.5
12/15/2025111.6112.8108.7111
12/16/2025110.8113.4107.2107.9
12/17/2025108.7111.4107.7110.9
12/18/2025111.4111.6108.9111
12/21/2025112113.7110.7112.1
12/22/2025112.1114.1111.4112.9
12/23/2025113.5116.7112.9114
12/24/2025115117.3114114.9
12/25/2025115.6119.6114118.1
12/28/2025118.5118.6114.7115.1
12/29/2025115.3117.4114.9117
12/30/2025117118116.4116.9