AYEN
AYEN ENERJİ A.Ş.
15:10:00
39.52 ₺
-1.200 (%-2.95)
Previous Close: 40.72·
Volatility: 4.520
Day Low₺39.1
Day High₺40.94
Market Data
Spot Rate
B:39.52
A:39.56
Week over week (WoW)
+2.81%
Month over month (MoM)
+17.27%
Year to date (YTD)
+62.90%
Year over year (YoY)
+82.07%
AYEN: AYEN ENERJİ A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 2.99
CLOSE 2.9809
Low
LOW 2.6314
High
HIGH 3.7043
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 2.6734 | 2.6911 | 2.6374 | 2.6854 |
| 06/20/2017 | 2.7514 | 2.8171 | 2.6314 | 2.7392 |
| 06/21/2017 | 2.7691 | 2.7873 | 2.7392 | 2.7571 |
| 06/22/2017 | 2.7633 | 2.7811 | 2.7153 | 2.7571 |
| 06/27/2017 | 2.7571 | 2.7752 | 2.7452 | 2.7633 |
| 06/28/2017 | 2.7633 | 2.8171 | 2.7571 | 2.7752 |
| 06/29/2017 | 2.7752 | 2.8651 | 2.7752 | 2.8592 |
| 07/02/2017 | 2.8473 | 2.949 | 2.8293 | 2.9252 |
| 07/03/2017 | 2.9252 | 2.973 | 2.919 | 2.9611 |
| 07/04/2017 | 2.9611 | 2.991 | 2.9431 | 2.9791 |
| 07/05/2017 | 2.9971 | 2.9971 | 2.9552 | 2.991 |
| 07/06/2017 | 2.9971 | 3.0929 | 2.9611 | 3.033 |
| 07/09/2017 | 3.033 | 3.0688 | 3.0031 | 3.0149 |
| 07/10/2017 | 3.0149 | 3.0509 | 2.991 | 3.0209 |
| 07/11/2017 | 3.0509 | 3.0509 | 2.9971 | 2.9971 |
| 07/12/2017 | 3.0031 | 3.0209 | 2.9971 | 3.0031 |
| 07/13/2017 | 3.0089 | 3.033 | 3.0031 | 3.0031 |
| 07/16/2017 | 3.0031 | 3.0209 | 2.9971 | 2.9971 |
| 07/17/2017 | 3.0031 | 3.0149 | 2.9971 | 3.0149 |
| 07/18/2017 | 3.0209 | 3.099 | 3.0149 | 3.0688 |
| 07/19/2017 | 3.0688 | 3.0749 | 2.9971 | 3.0031 |
| 07/20/2017 | 2.9971 | 3.0031 | 2.9371 | 2.949 |
| 07/23/2017 | 2.9431 | 3.0089 | 2.8531 | 2.8531 |
| 07/24/2017 | 2.8531 | 2.8771 | 2.7752 | 2.8293 |
| 07/25/2017 | 2.8171 | 2.9071 | 2.7993 | 2.901 |
| 07/26/2017 | 2.901 | 2.901 | 2.7873 | 2.7993 |
| 07/27/2017 | 2.8051 | 2.8592 | 2.7931 | 2.8592 |
| 07/30/2017 | 2.8712 | 2.8771 | 2.8113 | 2.8171 |
| 07/31/2017 | 2.8232 | 2.8293 | 2.7633 | 2.7811 |
| 08/01/2017 | 2.7752 | 2.7873 | 2.7093 | 2.7153 |
| 08/02/2017 | 2.7273 | 2.7633 | 2.7153 | 2.7332 |
| 08/03/2017 | 2.7392 | 2.8171 | 2.6974 | 2.8171 |
| 08/06/2017 | 2.8473 | 2.8771 | 2.8051 | 2.8771 |
| 08/07/2017 | 2.8712 | 2.8771 | 2.8293 | 2.8592 |
| 08/08/2017 | 2.8592 | 2.8592 | 2.8293 | 2.8531 |
| 08/09/2017 | 2.8712 | 2.8832 | 2.8113 | 2.8771 |
| 08/10/2017 | 2.8651 | 2.901 | 2.8113 | 2.8771 |
| 08/13/2017 | 2.8832 | 2.9252 | 2.8352 | 2.9132 |
| 08/14/2017 | 2.9252 | 2.949 | 2.8411 | 2.8832 |
| 08/15/2017 | 2.9071 | 2.9071 | 2.8473 | 2.8771 |
| 08/16/2017 | 2.8771 | 2.9252 | 2.8473 | 2.9071 |
| 08/17/2017 | 2.919 | 2.9791 | 2.8832 | 2.9611 |
| 08/20/2017 | 2.9552 | 2.973 | 2.931 | 2.949 |
| 08/21/2017 | 2.9971 | 3.0209 | 2.9791 | 3.0089 |
| 08/22/2017 | 3.0089 | 3.0209 | 2.7273 | 3.0089 |
| 08/23/2017 | 3.0089 | 3.0391 | 3.0031 | 3.0089 |
| 08/24/2017 | 3.0149 | 3.1828 | 3.0149 | 3.1649 |
| 08/27/2017 | 3.1948 | 3.2189 | 3.141 | 3.1709 |
| 08/28/2017 | 3.1709 | 3.2068 | 3.1467 | 3.1709 |
| 08/30/2017 | 3.1649 | 3.2008 | 3.1348 | 3.1649 |
| 09/04/2017 | 3.1649 | 3.2368 | 3.1467 | 3.1948 |
| 09/05/2017 | 3.2068 | 3.2068 | 3.1109 | 3.2008 |
| 09/06/2017 | 3.2008 | 3.2008 | 3.141 | 3.1529 |
| 09/07/2017 | 3.1467 | 3.1588 | 3.0869 | 3.1048 |
| 09/10/2017 | 3.099 | 3.1169 | 3.081 | 3.081 |
| 09/11/2017 | 3.0869 | 3.099 | 3.0509 | 3.0629 |
| 09/12/2017 | 3.129 | 3.129 | 3.0449 | 3.081 |
| 09/13/2017 | 3.081 | 3.0869 | 3.0089 | 3.0688 |
| 09/14/2017 | 3.057 | 3.0929 | 3.0268 | 3.0268 |
| 09/17/2017 | 3.0869 | 3.0869 | 2.9132 | 2.9791 |
| 09/18/2017 | 3.1169 | 3.1169 | 2.9431 | 2.9791 |
| 09/19/2017 | 2.9791 | 2.985 | 2.9552 | 2.9611 |
| 09/20/2017 | 2.9971 | 3.0268 | 2.949 | 2.9552 |
| 09/21/2017 | 3.0031 | 3.0031 | 2.9252 | 2.9611 |
| 09/24/2017 | 2.9971 | 2.9971 | 2.8531 | 2.9071 |
| 09/25/2017 | 2.9071 | 3.0031 | 2.9071 | 2.985 |
| 09/26/2017 | 2.985 | 2.985 | 2.919 | 2.985 |
| 09/27/2017 | 2.985 | 2.985 | 2.9431 | 2.973 |
| 09/28/2017 | 2.973 | 3.1769 | 2.9552 | 2.985 |
| 10/01/2017 | 2.985 | 2.985 | 2.949 | 2.9611 |
| 10/02/2017 | 2.9371 | 2.985 | 2.9132 | 2.9132 |
| 10/03/2017 | 2.9132 | 2.9671 | 2.8531 | 2.8712 |
| 10/04/2017 | 2.9791 | 2.991 | 2.9252 | 2.9371 |
| 10/05/2017 | 2.9371 | 2.985 | 2.931 | 2.9671 |
| 10/08/2017 | 2.9611 | 2.9611 | 2.7752 | 2.9252 |
| 10/09/2017 | 2.8771 | 2.949 | 2.8771 | 2.949 |
| 10/10/2017 | 2.949 | 2.9611 | 2.9071 | 2.9552 |
| 10/11/2017 | 2.9552 | 2.9791 | 2.9132 | 2.9791 |
| 10/12/2017 | 3.0209 | 3.3388 | 3.0089 | 3.0449 |
| 10/15/2017 | 3.0869 | 3.2427 | 3.033 | 3.1169 |
| 10/16/2017 | 3.1169 | 3.1769 | 3.057 | 3.1588 |
| 10/17/2017 | 3.1649 | 3.1649 | 3.1228 | 3.1228 |
| 10/18/2017 | 3.1649 | 3.1649 | 3.1109 | 3.141 |
| 10/19/2017 | 3.141 | 3.141 | 3.099 | 3.1169 |
| 10/22/2017 | 3.1467 | 3.1467 | 3.0629 | 3.1109 |
| 10/23/2017 | 3.1109 | 3.1169 | 3.0688 | 3.1169 |
| 10/24/2017 | 3.1169 | 3.2008 | 3.0929 | 3.1649 |
| 10/25/2017 | 3.2068 | 3.2068 | 3.129 | 3.1588 |
| 10/26/2017 | 3.1769 | 3.1769 | 3.1228 | 3.1649 |
| 10/29/2017 | 3.1649 | 3.2068 | 3.1109 | 3.129 |
| 10/30/2017 | 3.2008 | 3.2189 | 3.0869 | 3.1588 |
| 10/31/2017 | 3.1588 | 3.1588 | 3.0929 | 3.129 |
| 11/01/2017 | 3.141 | 3.141 | 2.991 | 3.0688 |
| 11/02/2017 | 3.0688 | 3.0688 | 2.9371 | 3.033 |
| 11/05/2017 | 3.033 | 3.0688 | 2.919 | 2.9552 |
| 11/06/2017 | 2.991 | 3.057 | 2.9431 | 2.9552 |
| 11/07/2017 | 3.0268 | 3.0268 | 2.9431 | 2.9791 |
| 11/08/2017 | 2.985 | 3.0268 | 2.9431 | 2.9971 |
| 11/09/2017 | 2.991 | 2.991 | 2.7332 | 2.9671 |
| 11/12/2017 | 2.9971 | 2.9971 | 2.901 | 2.9671 |
| 11/13/2017 | 2.9671 | 2.9671 | 2.901 | 2.9371 |
| 11/14/2017 | 2.931 | 2.931 | 2.901 | 2.919 |
| 11/15/2017 | 2.919 | 2.9971 | 2.901 | 2.9671 |
| 11/16/2017 | 2.9611 | 2.9611 | 2.901 | 2.9431 |
| 11/19/2017 | 2.9371 | 2.9371 | 2.8951 | 2.9371 |
| 11/20/2017 | 2.931 | 2.931 | 2.8592 | 2.9132 |
| 11/21/2017 | 2.9611 | 2.9611 | 2.901 | 2.9071 |
| 11/22/2017 | 2.9371 | 2.9552 | 2.901 | 2.919 |
| 11/23/2017 | 2.9552 | 2.9552 | 2.901 | 2.9371 |
| 11/26/2017 | 2.949 | 2.9611 | 2.8771 | 2.931 |
| 11/27/2017 | 2.931 | 2.931 | 2.8592 | 2.931 |
| 11/28/2017 | 2.919 | 2.9252 | 2.8473 | 2.9252 |
| 11/29/2017 | 2.9371 | 2.9371 | 2.8113 | 2.8171 |
| 11/30/2017 | 2.8171 | 3.0869 | 2.7993 | 2.8832 |
| 12/03/2017 | 2.8771 | 2.9552 | 2.8171 | 2.9552 |
| 12/04/2017 | 2.9552 | 3.0509 | 2.9371 | 3.0391 |
| 12/05/2017 | 3.057 | 3.0688 | 2.9552 | 3.0268 |
| 12/06/2017 | 2.9971 | 3.1709 | 2.9791 | 3.1467 |
| 12/07/2017 | 3.141 | 3.2907 | 3.1228 | 3.2786 |
| 12/10/2017 | 3.2667 | 3.4824 | 3.2607 | 3.4705 |
| 12/11/2017 | 3.4884 | 3.6562 | 3.4705 | 3.6504 |
| 12/12/2017 | 3.6504 | 3.7043 | 3.5784 | 3.6562 |
| 12/13/2017 | 3.6504 | 3.6984 | 3.2968 | 3.3567 |
| 12/14/2017 | 3.4465 | 3.4765 | 2.9071 | 2.931 |
| 12/17/2017 | 2.9611 | 2.991 | 2.7212 | 2.7212 |
| 12/18/2017 | 2.7332 | 2.7633 | 2.6911 | 2.7212 |
| 12/19/2017 | 2.7332 | 2.7571 | 2.7153 | 2.7212 |
| 12/20/2017 | 2.7212 | 2.8352 | 2.7212 | 2.7392 |
| 12/21/2017 | 2.7571 | 2.8951 | 2.7514 | 2.8771 |
| 12/24/2017 | 2.901 | 2.9371 | 2.8473 | 2.8651 |
| 12/25/2017 | 2.8651 | 2.9671 | 2.8531 | 2.9611 |
| 12/26/2017 | 2.9611 | 3.0209 | 2.8771 | 2.8771 |
| 12/27/2017 | 2.8771 | 2.901 | 2.8171 | 2.8832 |
| 12/28/2017 | 2.8832 | 2.9071 | 2.8771 | 2.8951 |