AYEN
AYEN ENERJİ A.Ş. (AYEN)
24.880
₺
-0.840 (%-3.27)
AYEN: AYEN ENERJİ A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for AYEN ENERJİ A.Ş..
Historical Chart
Loading chart...
Average
OPEN 25.487
CLOSE 25.4279
Low
LOW 20.9179
High
HIGH 31.6615
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 28.4321 | 29.3551 | 28.1552 | 29.1521 |
| 01/02/2025 | 29.0782 | 30.7769 | 29.0782 | 30.5737 |
| 01/05/2025 | 30.6475 | 31.0907 | 30.4445 | 30.7769 |
| 01/06/2025 | 30.8875 | 31.0354 | 30.1674 | 30.2599 |
| 01/07/2025 | 30.2599 | 30.5922 | 30.0013 | 30.0198 |
| 01/08/2025 | 30.186 | 30.5369 | 30.0013 | 30.3152 |
| 01/09/2025 | 30.4076 | 30.5737 | 28.9121 | 29.1337 |
| 01/12/2025 | 29.1705 | 29.2259 | 28.3582 | 28.506 |
| 01/13/2025 | 28.5243 | 29.0782 | 27.749 | 27.9704 |
| 01/14/2025 | 27.9704 | 28.3767 | 27.509 | 27.8043 |
| 01/15/2025 | 27.9151 | 28.709 | 27.749 | 28.0998 |
| 01/16/2025 | 28.2105 | 28.2105 | 27.6935 | 28.0443 |
| 01/19/2025 | 28.1552 | 29.3366 | 28.1552 | 28.4874 |
| 01/20/2025 | 28.0998 | 28.3952 | 28.0075 | 28.0628 |
| 01/21/2025 | 28.0628 | 28.192 | 27.749 | 28.0628 |
| 01/22/2025 | 28.229 | 28.4506 | 28.026 | 28.0998 |
| 01/23/2025 | 28.1552 | 28.3213 | 27.7121 | 28.1181 |
| 01/26/2025 | 27.9151 | 27.9151 | 26.9366 | 27.0844 |
| 01/27/2025 | 27.0844 | 27.7675 | 26.7704 | 26.8813 |
| 01/28/2025 | 26.8997 | 27.0659 | 26.3642 | 26.5859 |
| 01/29/2025 | 26.6043 | 26.8813 | 26.4198 | 26.6227 |
| 01/30/2025 | 26.7704 | 26.8813 | 25.4596 | 26.5859 |
| 02/02/2025 | 26.5859 | 26.6043 | 25.5334 | 25.8104 |
| 02/03/2025 | 25.9213 | 26.3089 | 25.7181 | 26.0134 |
| 02/04/2025 | 26.0319 | 26.2165 | 25.2012 | 25.755 |
| 02/05/2025 | 25.755 | 26.2351 | 25.755 | 26.0319 |
| 02/06/2025 | 26.0319 | 26.4934 | 25.8474 | 26.2719 |
| 02/09/2025 | 26.2905 | 26.6782 | 26.0319 | 26.3458 |
| 02/10/2025 | 26.3458 | 26.4013 | 25.8474 | 25.9765 |
| 02/11/2025 | 25.995 | 26.0874 | 25.072 | 25.4596 |
| 02/12/2025 | 25.6073 | 25.9396 | 25.3674 | 25.8474 |
| 02/13/2025 | 25.9027 | 26.3089 | 25.7735 | 25.8658 |
| 02/16/2025 | 25.8843 | 26.4013 | 24.6102 | 25.9581 |
| 02/17/2025 | 25.9581 | 25.9581 | 25.4411 | 25.5888 |
| 02/18/2025 | 25.5888 | 25.9213 | 24.9611 | 25.3489 |
| 02/19/2025 | 25.3489 | 25.5705 | 25.1642 | 25.478 |
| 02/20/2025 | 25.478 | 25.6627 | 24.2596 | 24.6658 |
| 02/23/2025 | 24.5366 | 25.1827 | 24.5366 | 25.0167 |
| 02/24/2025 | 25.0904 | 25.1642 | 24.4626 | 24.4626 |
| 02/25/2025 | 24.4072 | 24.7396 | 24.3335 | 24.4626 |
| 02/26/2025 | 24.2043 | 24.795 | 24.2043 | 24.7396 |
| 02/27/2025 | 24.4811 | 24.9611 | 24.4441 | 24.5919 |
| 03/02/2025 | 24.9057 | 25.1087 | 24.4997 | 24.7027 |
| 03/03/2025 | 24.7211 | 24.8873 | 24.2043 | 24.3704 |
| 03/04/2025 | 24.4256 | 25.1087 | 24.4256 | 25.0167 |
| 03/05/2025 | 25.0351 | 25.5888 | 25.0351 | 25.5521 |
| 03/06/2025 | 25.5521 | 26.1611 | 25.312 | 25.8843 |
| 03/09/2025 | 25.8843 | 26.2719 | 25.8474 | 26.0134 |
| 03/10/2025 | 25.995 | 25.995 | 25.3858 | 25.755 |
| 03/11/2025 | 24.9241 | 25.3674 | 24.832 | 25.1642 |
| 03/12/2025 | 25.3858 | 25.8658 | 25.1827 | 25.7365 |
| 03/13/2025 | 25.9396 | 26.2165 | 25.8104 | 26.1797 |
| 03/16/2025 | 26.2165 | 26.4566 | 25.9396 | 26.1797 |
| 03/17/2025 | 26.1059 | 26.2719 | 25.4411 | 25.6812 |
| 03/18/2025 | 24.8135 | 24.9057 | 23.2626 | 23.4103 |
| 03/19/2025 | 22.7271 | 24.1672 | 22.7271 | 23.5764 |
| 03/20/2025 | 23.8904 | 24.1302 | 21.7856 | 21.8778 |
| 03/23/2025 | 21.8778 | 22.7641 | 20.9179 | 22.7641 |
| 03/24/2025 | 22.801 | 23.3365 | 22.6349 | 23.1703 |
| 03/25/2025 | 23.0595 | 23.1333 | 22.6165 | 22.8932 |
| 03/26/2025 | 22.8932 | 23.3365 | 22.8932 | 23.0411 |
| 03/27/2025 | 23.0411 | 24.2228 | 22.5056 | 24.2228 |
| 04/01/2025 | 24.3704 | 24.7765 | 23.9826 | 24.0565 |
| 04/02/2025 | 24.0934 | 24.3149 | 23.798 | 23.8349 |
| 04/03/2025 | 23.9272 | 24.0382 | 23.3179 | 23.5026 |
| 04/06/2025 | 23.3365 | 24.1487 | 22.561 | 24.1487 |
| 04/07/2025 | 24.1857 | 24.3889 | 23.8534 | 24.1118 |
| 04/08/2025 | 24.0934 | 24.0934 | 22.9858 | 23.7243 |
| 04/09/2025 | 24.0197 | 25.1827 | 24.0197 | 24.1857 |
| 04/10/2025 | 24.1857 | 24.4626 | 23.8719 | 24.075 |
| 04/13/2025 | 24.2965 | 24.6102 | 24.278 | 24.3149 |
| 04/14/2025 | 24.3519 | 24.7765 | 24.3519 | 24.5182 |
| 04/15/2025 | 24.4626 | 24.6102 | 24.0565 | 24.2596 |
| 04/16/2025 | 24.2596 | 24.5366 | 23.7243 | 24.2228 |
| 04/17/2025 | 24.2228 | 24.3704 | 23.3918 | 23.8164 |
| 04/20/2025 | 23.993 | 23.993 | 23.2658 | 23.4337 |
| 04/21/2025 | 23.3218 | 23.5082 | 22.9303 | 23.0235 |
| 04/23/2025 | 23.0235 | 23.6199 | 22.9303 | 23.3777 |
| 04/24/2025 | 23.3777 | 23.6199 | 23.3218 | 23.4149 |
| 04/27/2025 | 23.4149 | 23.6387 | 23.3033 | 23.4337 |
| 04/28/2025 | 23.4337 | 24.0861 | 23.0235 | 23.6014 |
| 04/29/2025 | 23.7505 | 24.2725 | 23.3964 | 24.1421 |
| 05/01/2025 | 24.0489 | 24.6082 | 24.0302 | 24.1421 |
| 05/04/2025 | 24.2539 | 24.4776 | 23.8064 | 23.9369 |
| 05/05/2025 | 23.9369 | 24.2165 | 23.6948 | 23.8064 |
| 05/06/2025 | 23.7692 | 23.8064 | 23.1354 | 23.2285 |
| 05/07/2025 | 23.2285 | 23.7692 | 23.1727 | 23.471 |
| 05/08/2025 | 23.5269 | 24.0489 | 23.3033 | 23.8625 |
| 05/11/2025 | 23.9557 | 24.403 | 23.8625 | 24.1979 |
| 05/12/2025 | 24.1979 | 24.4405 | 24.0489 | 24.0675 |
| 05/13/2025 | 23.993 | 24.4218 | 23.9557 | 24.0861 |
| 05/14/2025 | 24.0861 | 24.3099 | 23.5082 | 23.5082 |
| 05/15/2025 | 23.5269 | 24.0302 | 22.3524 | 24.0302 |
| 05/19/2025 | 24.0302 | 24.3471 | 23.676 | 23.8625 |
| 05/20/2025 | 23.777 | 24.2477 | 23.5321 | 23.5321 |
| 05/21/2025 | 23.5321 | 24.1724 | 23.4006 | 23.8146 |
| 05/22/2025 | 23.8146 | 24.0405 | 23.5511 | 23.5888 |
| 05/25/2025 | 23.3817 | 23.8146 | 23.3817 | 23.4758 |
| 05/26/2025 | 23.4758 | 23.6077 | 22.9298 | 22.9675 |
| 05/27/2025 | 22.6851 | 22.9487 | 22.4969 | 22.4969 |
| 05/28/2025 | 22.4969 | 22.8546 | 22.4027 | 22.5345 |
| 05/29/2025 | 22.5345 | 22.704 | 22.2333 | 22.3274 |
| 06/01/2025 | 22.3274 | 22.591 | 21.8003 | 22.4027 |
| 06/02/2025 | 22.4216 | 23.4381 | 22.4216 | 23.2499 |
| 06/03/2025 | 23.1557 | 23.5321 | 23.1557 | 23.2499 |
| 06/04/2025 | 23.1746 | 23.3252 | 22.8169 | 23.3063 |
| 06/09/2025 | 23.3817 | 23.6265 | 23.3252 | 23.4947 |
| 06/10/2025 | 23.5888 | 23.6077 | 23.1182 | 23.2499 |
| 06/11/2025 | 23.4193 | 23.4193 | 22.4969 | 22.5721 |
| 06/12/2025 | 21.8191 | 22.2521 | 21.2544 | 21.9321 |
| 06/15/2025 | 21.7438 | 22.3651 | 21.6497 | 22.3086 |
| 06/16/2025 | 22.2146 | 22.3651 | 21.6685 | 22.0827 |
| 06/17/2025 | 21.951 | 22.045 | 21.5744 | 21.7063 |
| 06/18/2025 | 21.6872 | 21.9697 | 21.3862 | 21.4049 |
| 06/19/2025 | 21.5744 | 21.9132 | 21.4992 | 21.8191 |
| 06/22/2025 | 21.885 | 21.885 | 21.1239 | 21.4664 |
| 06/23/2025 | 21.9993 | 22.2847 | 21.904 | 22.1515 |
| 06/24/2025 | 22.6463 | 22.6463 | 22.0563 | 22.1705 |
| 06/25/2025 | 22.1325 | 22.3418 | 21.885 | 22.0944 |
| 06/26/2025 | 21.9231 | 22.2466 | 21.7328 | 22.0944 |
| 06/29/2025 | 22.0944 | 22.7224 | 21.9231 | 22.6463 |
| 06/30/2025 | 22.6654 | 23.1411 | 22.5702 | 23.0269 |
| 07/01/2025 | 23.1791 | 23.3124 | 22.7414 | 23.0079 |
| 07/02/2025 | 23.3504 | 23.6359 | 23.122 | 23.4455 |
| 07/03/2025 | 23.4455 | 23.5597 | 23.1791 | 23.5026 |
| 07/06/2025 | 23.1982 | 23.4075 | 22.8366 | 23.1601 |
| 07/07/2025 | 23.1601 | 23.3124 | 22.9698 | 23.084 |
| 07/08/2025 | 23.084 | 23.731 | 22.9698 | 23.3314 |
| 07/09/2025 | 23.3694 | 23.9023 | 23.3694 | 23.75 |
| 07/10/2025 | 24.1306 | 24.1687 | 23.6169 | 23.6739 |
| 07/13/2025 | 23.6739 | 23.9594 | 23.4075 | 23.712 |
| 07/15/2025 | 23.712 | 24.1306 | 23.4075 | 23.693 |
| 07/16/2025 | 23.6169 | 24.5494 | 23.6169 | 24.34 |
| 07/17/2025 | 24.34 | 24.6635 | 24.1497 | 24.4351 |
| 07/20/2025 | 24.8092 | 24.9821 | 24.5977 | 24.7707 |
| 07/21/2025 | 24.79 | 25.0782 | 24.5977 | 24.8861 |
| 07/22/2025 | 25.0206 | 25.0398 | 24.7515 | 24.9821 |
| 07/23/2025 | 24.9821 | 25.1359 | 24.7323 | 25.0206 |
| 07/24/2025 | 25.0013 | 25.1359 | 24.7132 | 24.8861 |
| 07/27/2025 | 24.9821 | 25.1743 | 24.7707 | 24.963 |
| 07/28/2025 | 25.3472 | 25.3472 | 24.79 | 24.963 |
| 07/29/2025 | 24.9821 | 25.7124 | 24.9052 | 25.2896 |
| 07/30/2025 | 25.3472 | 25.6547 | 25.1359 | 25.4241 |
| 07/31/2025 | 25.5395 | 25.5395 | 25.1551 | 25.2128 |
| 08/03/2025 | 25.3281 | 25.77 | 25.3088 | 25.6163 |
| 08/04/2025 | 25.674 | 26.0583 | 25.5202 | 25.9815 |
| 08/05/2025 | 26.0006 | 26.2505 | 25.7508 | 26.0776 |
| 08/06/2025 | 26.0776 | 26.5003 | 26.0776 | 26.212 |
| 08/07/2025 | 26.3465 | 26.4042 | 25.9622 | 26.0391 |
| 08/10/2025 | 26.0391 | 26.4619 | 26.0006 | 26.4042 |
| 08/11/2025 | 26.4042 | 26.6156 | 26.0967 | 26.2696 |
| 08/12/2025 | 26.2696 | 27.2882 | 26.2696 | 26.4042 |
| 08/13/2025 | 26.4042 | 26.5964 | 25.1743 | 26.0391 |
| 08/14/2025 | 26.1735 | 26.6156 | 25.7893 | 26.4234 |
| 08/17/2025 | 26.6156 | 27.096 | 26.4234 | 26.5771 |
| 08/18/2025 | 26.6156 | 27.3458 | 26.4427 | 26.6156 |
| 08/19/2025 | 26.6156 | 27.5573 | 26.3658 | 27.0768 |
| 08/20/2025 | 27.3185 | 27.493 | 26.9889 | 27.3378 |
| 08/21/2025 | 27.3378 | 28.0165 | 27.2022 | 27.8807 |
| 08/24/2025 | 28.0553 | 29.8971 | 28.0553 | 29.2767 |
| 08/25/2025 | 29.2767 | 29.2767 | 28.5593 | 28.6951 |
| 08/26/2025 | 28.7338 | 28.792 | 27.9195 | 28.1134 |
| 08/27/2025 | 28.094 | 28.1521 | 27.4155 | 27.4155 |
| 08/28/2025 | 28.094 | 28.1134 | 27.1439 | 27.2215 |
| 08/31/2025 | 27.2215 | 27.9389 | 27.1634 | 27.7256 |
| 09/01/2025 | 27.8226 | 30.44 | 26.4654 | 28.5787 |
| 09/02/2025 | 28.5787 | 31.3901 | 28.5787 | 30.4013 |
| 09/03/2025 | 31.0217 | 31.6615 | 29.1022 | 30.0716 |
| 09/04/2025 | 30.3043 | 30.3625 | 28.792 | 29.1798 |
| 09/07/2025 | 29.0828 | 30.2849 | 28.443 | 28.5012 |
| 09/08/2025 | 28.9471 | 29.2573 | 27.8226 | 28.0165 |
| 09/09/2025 | 29.0634 | 29.8583 | 28.2103 | 28.5981 |
| 09/10/2025 | 28.5981 | 29.2185 | 28.2297 | 28.4042 |
| 09/11/2025 | 28.9277 | 28.9277 | 27.9002 | 28.1521 |
| 09/14/2025 | 28.1134 | 29.6451 | 27.6287 | 29.5482 |
| 09/15/2025 | 29.6064 | 30.0523 | 29.1798 | 29.8196 |
| 09/16/2025 | 30.0329 | 30.0329 | 29.2961 | 29.5287 |
| 09/17/2025 | 29.5676 | 30.2462 | 29.1604 | 29.5482 |
| 09/18/2025 | 30.0329 | 30.0329 | 28.5981 | 29.5287 |
| 09/21/2025 | 29.7724 | 30.6717 | 29.6356 | 29.6551 |
| 09/22/2025 | 29.7138 | 30.0656 | 29.0882 | 29.1469 |
| 09/23/2025 | 29.1469 | 29.5378 | 28.5213 | 29.1078 |
| 09/24/2025 | 29.4792 | 29.6942 | 28.9514 | 29.01 |
| 09/25/2025 | 28.6582 | 29.01 | 28.3063 | 28.3845 |
| 09/28/2025 | 28.3845 | 28.6191 | 27.798 | 27.8371 |
| 09/29/2025 | 27.8371 | 28.3258 | 27.4266 | 27.5048 |
| 09/30/2025 | 27.4461 | 27.9544 | 27.1725 | 27.6807 |
| 10/01/2025 | 28.0717 | 28.0912 | 27.2116 | 27.2116 |
| 10/02/2025 | 27.2116 | 27.7785 | 26.7424 | 26.7619 |
| 10/05/2025 | 26.7619 | 27.1725 | 26.3123 | 26.3319 |
| 10/06/2025 | 26.5665 | 26.801 | 25.9996 | 26.3905 |
| 10/07/2025 | 26.3905 | 26.4883 | 25.374 | 25.6672 |
| 10/08/2025 | 25.6672 | 26.0973 | 25.6672 | 25.7454 |
| 10/09/2025 | 25.8823 | 26.3123 | 25.7063 | 26.0777 |
| 10/12/2025 | 25.765 | 25.9605 | 25.4522 | 25.5499 |
| 10/13/2025 | 26.3905 | 26.4101 | 24.8462 | 25.0026 |
| 10/14/2025 | 25.0026 | 25.6086 | 25.0026 | 25.4326 |
| 10/15/2025 | 25.5304 | 26.1168 | 25.1199 | 25.3154 |
| 10/16/2025 | 25.3154 | 25.3545 | 24.5334 | 25.1199 |
| 10/19/2025 | 25.1199 | 25.6477 | 24.8462 | 25.5695 |
| 10/20/2025 | 25.4522 | 25.765 | 25.3935 | 25.7063 |
| 10/21/2025 | 25.7063 | 25.98 | 25.4131 | 25.4131 |
| 10/22/2025 | 25.4326 | 25.9018 | 25.3545 | 25.6672 |
| 10/23/2025 | 25.8041 | 26.4492 | 25.6868 | 26.4492 |
| 10/26/2025 | 26.4492 | 26.8792 | 26.371 | 26.586 |
| 10/27/2025 | 26.586 | 26.8597 | 26.2928 | 26.6838 |
| 10/29/2025 | 27.0161 | 27.1334 | 26.6251 | 26.6251 |
| 10/30/2025 | 26.9574 | 27.2507 | 26.4687 | 27.2311 |
| 11/02/2025 | 27.4461 | 28.2867 | 27.368 | 27.4852 |
| 11/03/2025 | 28.1499 | 28.6777 | 27.4852 | 28.3649 |
| 11/04/2025 | 28.9123 | 28.9123 | 27.7003 | 28.0131 |
| 11/05/2025 | 28.0912 | 28.189 | 27.5634 | 27.8176 |
| 11/06/2025 | 27.798 | 28.0521 | 27.407 | 27.4852 |
| 11/09/2025 | 27.2311 | 27.2311 | 25.5499 | 25.5499 |
| 11/10/2025 | 25.5499 | 25.6868 | 24.2793 | 24.7289 |
| 11/11/2025 | 24.7484 | 25.2176 | 24.5139 | 24.6116 |
| 11/12/2025 | 24.6116 | 24.7875 | 24.1033 | 24.1229 |
| 11/13/2025 | 24.1229 | 24.5921 | 24.1033 | 24.4552 |
| 11/16/2025 | 24.4943 | 25.1199 | 24.4943 | 25.0026 |
| 11/17/2025 | 24.7289 | 25.8041 | 24.7289 | 25.3349 |
| 11/18/2025 | 25.3545 | 26.7228 | 25.3545 | 26.0973 |
| 11/19/2025 | 26.1168 | 27.2702 | 25.4913 | 25.8041 |
| 11/20/2025 | 25.8236 | 25.98 | 24.6312 | 25.1003 |
| 11/23/2025 | 25.1003 | 25.3935 | 24.7875 | 24.9048 |
| 11/24/2025 | 24.9048 | 25.0026 | 24.6312 | 24.8266 |
| 11/25/2025 | 24.6116 | 24.8266 | 24.4552 | 24.5139 |
| 11/26/2025 | 24.5139 | 24.6507 | 24.0642 | 24.2206 |
| 11/27/2025 | 24.2402 | 24.4357 | 24.0056 | 24.2402 |
| 11/30/2025 | 24.2402 | 24.7289 | 24.1424 | 24.5139 |
| 12/01/2025 | 24.2793 | 25.7063 | 24.2793 | 25.0808 |
| 12/02/2025 | 25.0808 | 25.9409 | 24.6898 | 25.0221 |
| 12/03/2025 | 25.1785 | 25.5499 | 23.947 | 24.5139 |
| 12/04/2025 | 24.553 | 24.7093 | 24.0642 | 24.4552 |
| 12/07/2025 | 24.7093 | 25.2763 | 24.5725 | 25.2763 |
| 12/08/2025 | 25.5108 | 25.5304 | 24.7875 | 25.0026 |
| 12/09/2025 | 25.0026 | 25.2567 | 24.6116 | 24.7289 |
| 12/10/2025 | 24.7289 | 25.3545 | 24.6312 | 25.159 |
| 12/11/2025 | 25.159 | 25.3154 | 24.9244 | 25.0612 |
| 12/14/2025 | 25.4717 | 25.9605 | 24.9048 | 25.0026 |
| 12/15/2025 | 25.0808 | 25.159 | 24.7093 | 24.8071 |
| 12/16/2025 | 24.8071 | 24.9244 | 24.5334 | 24.5334 |
| 12/17/2025 | 24.553 | 24.8853 | 24.5139 | 24.6116 |
| 12/18/2025 | 24.7289 | 24.8071 | 24.3184 | 24.5139 |
| 12/21/2025 | 24.5139 | 24.6898 | 24.2988 | 24.3184 |
| 12/22/2025 | 24.2402 | 24.3379 | 24.0642 | 24.0642 |
| 12/23/2025 | 24.1229 | 24.3966 | 24.1229 | 24.162 |
| 12/24/2025 | 24.2011 | 24.5334 | 24.2011 | 24.2988 |
| 12/25/2025 | 24.2988 | 24.4552 | 24.1815 | 24.2011 |
| 12/28/2025 | 24.2011 | 24.2597 | 23.5951 | 23.6537 |
| 12/29/2025 | 23.6537 | 24.1033 | 23.556 | 24.1033 |
| 12/30/2025 | 23.9079 | 24.4161 | 23.9079 | 24.2597 |