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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.699
CLOSE 1.698
Low
LOW 1.2287
High
HIGH 2.9491
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 1.4087 | 1.4087 | 1.3608 | 1.3727 |
| 01/02/2019 | 1.3608 | 1.3727 | 1.3306 | 1.3366 |
| 01/03/2019 | 1.3366 | 1.3486 | 1.2947 | 1.2947 |
| 01/06/2019 | 1.2947 | 1.5525 | 1.2887 | 1.5525 |
| 01/07/2019 | 1.5943 | 1.6902 | 1.4747 | 1.4805 |
| 01/08/2019 | 1.4926 | 1.6003 | 1.4626 | 1.5224 |
| 01/09/2019 | 1.5344 | 1.5344 | 1.4926 | 1.4926 |
| 01/10/2019 | 1.5045 | 1.5525 | 1.4866 | 1.4866 |
| 01/13/2019 | 1.4566 | 1.4747 | 1.4386 | 1.4506 |
| 01/14/2019 | 1.4506 | 1.4985 | 1.4446 | 1.4506 |
| 01/15/2019 | 1.4566 | 1.4626 | 1.4267 | 1.4446 |
| 01/16/2019 | 1.4446 | 1.4866 | 1.4386 | 1.4506 |
| 01/17/2019 | 1.4506 | 1.4866 | 1.4506 | 1.4626 |
| 01/20/2019 | 1.4685 | 1.5224 | 1.4626 | 1.4685 |
| 01/21/2019 | 1.4747 | 1.5045 | 1.4685 | 1.4805 |
| 01/22/2019 | 1.4866 | 1.4985 | 1.4747 | 1.4926 |
| 01/23/2019 | 1.4926 | 1.5525 | 1.4926 | 1.5163 |
| 01/24/2019 | 1.5224 | 1.5405 | 1.4926 | 1.5045 |
| 01/27/2019 | 1.5163 | 1.5643 | 1.5163 | 1.5285 |
| 01/28/2019 | 1.5344 | 1.5463 | 1.5045 | 1.5405 |
| 01/29/2019 | 1.5463 | 1.5704 | 1.5285 | 1.5285 |
| 01/30/2019 | 1.5463 | 1.6126 | 1.5344 | 1.5643 |
| 01/31/2019 | 1.5584 | 1.5823 | 1.5344 | 1.5344 |
| 02/03/2019 | 1.5405 | 1.5405 | 1.4926 | 1.5045 |
| 02/04/2019 | 1.5045 | 1.5163 | 1.4747 | 1.4747 |
| 02/05/2019 | 1.4805 | 1.4866 | 1.4566 | 1.4566 |
| 02/06/2019 | 1.4626 | 1.4926 | 1.4506 | 1.4685 |
| 02/07/2019 | 1.4626 | 1.4805 | 1.4626 | 1.4685 |
| 02/10/2019 | 1.4747 | 1.4985 | 1.4747 | 1.4805 |
| 02/11/2019 | 1.4866 | 1.4985 | 1.4685 | 1.4685 |
| 02/12/2019 | 1.4747 | 1.4805 | 1.4386 | 1.4386 |
| 02/13/2019 | 1.4506 | 1.4566 | 1.4206 | 1.4446 |
| 02/14/2019 | 1.4446 | 1.4685 | 1.4324 | 1.4566 |
| 02/17/2019 | 1.4566 | 1.4747 | 1.4446 | 1.4446 |
| 02/18/2019 | 1.4805 | 1.4805 | 1.4446 | 1.4566 |
| 02/19/2019 | 1.4566 | 1.4805 | 1.4566 | 1.4685 |
| 02/20/2019 | 1.4626 | 1.4926 | 1.4626 | 1.4805 |
| 02/21/2019 | 1.4805 | 1.5584 | 1.4805 | 1.5405 |
| 02/24/2019 | 1.5525 | 1.6003 | 1.5525 | 1.5643 |
| 02/25/2019 | 1.5704 | 1.5765 | 1.5463 | 1.5525 |
| 02/26/2019 | 1.5584 | 1.7683 | 1.5525 | 1.6782 |
| 02/27/2019 | 1.6782 | 1.7442 | 1.6303 | 1.6664 |
| 02/28/2019 | 1.6782 | 1.6782 | 1.6003 | 1.6182 |
| 03/03/2019 | 1.6182 | 1.6483 | 1.6182 | 1.6303 |
| 03/04/2019 | 1.6364 | 1.7262 | 1.6182 | 1.6664 |
| 03/05/2019 | 1.6664 | 1.7442 | 1.6544 | 1.7442 |
| 03/06/2019 | 1.8283 | 2.0438 | 1.7623 | 1.7683 |
| 03/07/2019 | 1.7741 | 1.9242 | 1.6964 | 1.8581 |
| 03/10/2019 | 1.9062 | 2.1279 | 1.888 | 2.1279 |
| 03/11/2019 | 1.9181 | 2.0501 | 1.8462 | 1.9062 |
| 03/12/2019 | 1.9121 | 1.9421 | 1.7623 | 1.7623 |
| 03/13/2019 | 1.7623 | 1.9062 | 1.7561 | 1.8402 |
| 03/14/2019 | 1.8581 | 1.8763 | 1.8163 | 1.8221 |
| 03/17/2019 | 1.834 | 1.882 | 1.7623 | 1.7683 |
| 03/18/2019 | 1.7805 | 2.0141 | 1.7504 | 1.8283 |
| 03/19/2019 | 1.8041 | 1.8283 | 1.7204 | 1.7262 |
| 03/20/2019 | 1.7442 | 1.7922 | 1.7144 | 1.7262 |
| 03/21/2019 | 1.7442 | 1.7442 | 1.5823 | 1.5823 |
| 03/24/2019 | 1.6303 | 1.6303 | 1.4926 | 1.5525 |
| 03/25/2019 | 1.5886 | 1.5886 | 1.4985 | 1.5105 |
| 03/26/2019 | 1.5285 | 1.5405 | 1.4206 | 1.4386 |
| 03/27/2019 | 1.4446 | 1.4626 | 1.3006 | 1.4324 |
| 03/28/2019 | 1.4206 | 1.4985 | 1.3965 | 1.4747 |
| 03/31/2019 | 1.4985 | 1.5344 | 1.4386 | 1.4985 |
| 04/01/2019 | 1.4926 | 1.6003 | 1.4866 | 1.5704 |
| 04/02/2019 | 1.5886 | 1.6244 | 1.5525 | 1.6126 |
| 04/03/2019 | 1.6303 | 1.6724 | 1.6003 | 1.6303 |
| 04/04/2019 | 1.6422 | 1.6422 | 1.6003 | 1.6003 |
| 04/07/2019 | 1.6062 | 1.6062 | 1.5224 | 1.5344 |
| 04/08/2019 | 1.5765 | 1.6483 | 1.5463 | 1.5943 |
| 04/09/2019 | 1.6062 | 1.6126 | 1.5525 | 1.5584 |
| 04/10/2019 | 1.5643 | 1.5823 | 1.5045 | 1.5285 |
| 04/11/2019 | 1.5105 | 1.5405 | 1.4866 | 1.5285 |
| 04/14/2019 | 1.5163 | 1.5285 | 1.5045 | 1.5045 |
| 04/15/2019 | 1.5105 | 1.5525 | 1.5045 | 1.5224 |
| 04/16/2019 | 1.5224 | 1.5525 | 1.5163 | 1.5224 |
| 04/17/2019 | 1.5224 | 1.5285 | 1.4926 | 1.5045 |
| 04/18/2019 | 1.5105 | 1.5163 | 1.4985 | 1.5105 |
| 04/21/2019 | 1.5045 | 1.5344 | 1.4866 | 1.5045 |
| 04/23/2019 | 1.4985 | 1.5163 | 1.4926 | 1.4926 |
| 04/24/2019 | 1.4985 | 1.4985 | 1.4446 | 1.4566 |
| 04/25/2019 | 1.4566 | 1.5224 | 1.4506 | 1.4685 |
| 04/28/2019 | 1.4805 | 1.4805 | 1.4506 | 1.4566 |
| 04/29/2019 | 1.4566 | 1.4805 | 1.4506 | 1.4566 |
| 05/01/2019 | 1.4626 | 1.5045 | 1.4446 | 1.4446 |
| 05/02/2019 | 1.4566 | 1.5163 | 1.4446 | 1.4866 |
| 05/05/2019 | 1.4747 | 1.5163 | 1.4506 | 1.4866 |
| 05/06/2019 | 1.4626 | 1.5525 | 1.4566 | 1.5105 |
| 05/07/2019 | 1.5163 | 1.5405 | 1.4566 | 1.4685 |
| 05/08/2019 | 1.4805 | 1.4866 | 1.4446 | 1.4446 |
| 05/09/2019 | 1.4506 | 1.4685 | 1.4324 | 1.4386 |
| 05/12/2019 | 1.4324 | 1.4324 | 1.3125 | 1.3667 |
| 05/13/2019 | 1.4087 | 1.4087 | 1.3546 | 1.3727 |
| 05/14/2019 | 1.3786 | 1.3847 | 1.3247 | 1.3426 |
| 05/15/2019 | 1.3546 | 1.4087 | 1.3366 | 1.3847 |
| 05/16/2019 | 1.3786 | 1.3907 | 1.3486 | 1.3546 |
| 05/19/2019 | 1.3608 | 1.3847 | 1.3486 | 1.3667 |
| 05/20/2019 | 1.3727 | 1.3847 | 1.3125 | 1.3426 |
| 05/21/2019 | 1.3187 | 1.3546 | 1.2648 | 1.2767 |
| 05/22/2019 | 1.2708 | 1.2708 | 1.2287 | 1.2348 |
| 05/23/2019 | 1.2348 | 1.2887 | 1.2348 | 1.2708 |
| 05/26/2019 | 1.2887 | 1.3125 | 1.2588 | 1.3125 |
| 05/27/2019 | 1.3426 | 1.3546 | 1.2947 | 1.3125 |
| 05/28/2019 | 1.3247 | 1.3667 | 1.3006 | 1.3068 |
| 05/29/2019 | 1.3187 | 1.3486 | 1.3187 | 1.3306 |
| 05/30/2019 | 1.3306 | 1.3366 | 1.3187 | 1.3366 |
| 06/02/2019 | 1.3426 | 1.3426 | 1.3187 | 1.3306 |
| 06/06/2019 | 1.3366 | 1.4506 | 1.3247 | 1.4506 |
| 06/09/2019 | 1.4386 | 1.4685 | 1.3965 | 1.4146 |
| 06/10/2019 | 1.3907 | 1.4027 | 1.3546 | 1.3608 |
| 06/11/2019 | 1.3608 | 1.3667 | 1.3426 | 1.3486 |
| 06/12/2019 | 1.3426 | 1.3546 | 1.3125 | 1.3247 |
| 06/13/2019 | 1.3306 | 1.3667 | 1.3068 | 1.3366 |
| 06/16/2019 | 1.3366 | 1.3486 | 1.3306 | 1.3486 |
| 06/17/2019 | 1.3486 | 1.3965 | 1.3366 | 1.3667 |
| 06/18/2019 | 1.3727 | 1.4027 | 1.3546 | 1.3667 |
| 06/19/2019 | 1.3786 | 1.4027 | 1.3546 | 1.3546 |
| 06/20/2019 | 1.3486 | 1.3546 | 1.3306 | 1.3486 |
| 06/23/2019 | 1.3608 | 1.3667 | 1.3426 | 1.3426 |
| 06/24/2019 | 1.3486 | 1.3907 | 1.3306 | 1.3907 |
| 06/25/2019 | 1.3965 | 1.4626 | 1.3907 | 1.4027 |
| 06/26/2019 | 1.4146 | 1.4805 | 1.4087 | 1.4146 |
| 06/27/2019 | 1.4446 | 1.4506 | 1.4027 | 1.4027 |
| 06/30/2019 | 1.4267 | 1.4805 | 1.4146 | 1.4747 |
| 07/01/2019 | 1.4747 | 1.5643 | 1.4506 | 1.4566 |
| 07/02/2019 | 1.4685 | 1.4747 | 1.4087 | 1.4146 |
| 07/03/2019 | 1.4146 | 1.4926 | 1.4146 | 1.4805 |
| 07/04/2019 | 1.5224 | 1.5463 | 1.4506 | 1.4506 |
| 07/07/2019 | 1.4267 | 1.4747 | 1.4146 | 1.4747 |
| 07/08/2019 | 1.4747 | 1.6126 | 1.4506 | 1.5344 |
| 07/09/2019 | 1.5405 | 1.5704 | 1.4027 | 1.4324 |
| 07/10/2019 | 1.4446 | 1.4506 | 1.4206 | 1.4267 |
| 07/11/2019 | 1.4324 | 1.4324 | 1.3667 | 1.3727 |
| 07/15/2019 | 1.3727 | 1.3907 | 1.3667 | 1.3727 |
| 07/16/2019 | 1.3727 | 1.4087 | 1.3667 | 1.3907 |
| 07/17/2019 | 1.3907 | 1.4267 | 1.3786 | 1.4146 |
| 07/18/2019 | 1.4146 | 1.4324 | 1.3965 | 1.3965 |
| 07/21/2019 | 1.4027 | 1.4087 | 1.3727 | 1.3727 |
| 07/22/2019 | 1.3786 | 1.4685 | 1.3667 | 1.4446 |
| 07/23/2019 | 1.4506 | 1.4626 | 1.4087 | 1.4146 |
| 07/24/2019 | 1.4206 | 1.4386 | 1.3965 | 1.4146 |
| 07/25/2019 | 1.4146 | 1.4566 | 1.4027 | 1.4267 |
| 07/28/2019 | 1.4267 | 1.4747 | 1.4267 | 1.4626 |
| 07/29/2019 | 1.4747 | 1.4926 | 1.4446 | 1.4506 |
| 07/30/2019 | 1.4506 | 1.5224 | 1.4386 | 1.4926 |
| 07/31/2019 | 1.4866 | 1.5525 | 1.4626 | 1.5525 |
| 08/01/2019 | 1.5224 | 1.5823 | 1.4926 | 1.5285 |
| 08/04/2019 | 1.5224 | 1.5525 | 1.5045 | 1.5344 |
| 08/05/2019 | 1.5412 | 1.5724 | 1.4707 | 1.4707 |
| 08/06/2019 | 1.4786 | 1.4786 | 1.369 | 1.3847 |
| 08/07/2019 | 1.3924 | 1.4159 | 1.3769 | 1.3924 |
| 08/08/2019 | 1.3924 | 1.4551 | 1.3769 | 1.4314 |
| 08/14/2019 | 1.4236 | 1.4629 | 1.4159 | 1.4473 |
| 08/15/2019 | 1.4551 | 1.4864 | 1.4314 | 1.4786 |
| 08/18/2019 | 1.4786 | 1.5176 | 1.4707 | 1.4786 |
| 08/19/2019 | 1.5099 | 1.5412 | 1.4629 | 1.4786 |
| 08/20/2019 | 1.4786 | 1.5804 | 1.4707 | 1.4786 |
| 08/21/2019 | 1.4942 | 1.4942 | 1.4314 | 1.4473 |
| 08/22/2019 | 1.4473 | 1.4942 | 1.4394 | 1.4786 |
| 08/25/2019 | 1.4551 | 1.6585 | 1.4473 | 1.5724 |
| 08/26/2019 | 1.5804 | 1.6193 | 1.5567 | 1.5881 |
| 08/27/2019 | 1.5881 | 1.6193 | 1.5804 | 1.5804 |
| 08/28/2019 | 1.5881 | 1.6117 | 1.5804 | 1.5957 |
| 09/01/2019 | 1.6038 | 1.7131 | 1.6038 | 1.6819 |
| 09/02/2019 | 1.6819 | 1.721 | 1.6663 | 1.6897 |
| 09/03/2019 | 1.6977 | 1.8226 | 1.6897 | 1.815 |
| 09/04/2019 | 1.8304 | 1.8304 | 1.7681 | 1.7836 |
| 09/05/2019 | 1.7913 | 1.815 | 1.7523 | 1.7681 |
| 09/08/2019 | 1.7836 | 1.8618 | 1.7836 | 1.8462 |
| 09/09/2019 | 1.8462 | 1.8618 | 1.8226 | 1.8384 |
| 09/10/2019 | 1.8384 | 1.8696 | 1.8226 | 1.8304 |
| 09/11/2019 | 1.8384 | 1.8462 | 1.7991 | 1.8226 |
| 09/12/2019 | 1.8226 | 1.8304 | 1.7681 | 1.7913 |
| 09/15/2019 | 1.7836 | 1.8073 | 1.7523 | 1.7759 |
| 09/16/2019 | 1.7759 | 1.8696 | 1.76 | 1.8618 |
| 09/17/2019 | 1.8696 | 1.9011 | 1.7836 | 1.8073 |
| 09/18/2019 | 1.8462 | 1.8462 | 1.7759 | 1.7759 |
| 09/19/2019 | 1.7836 | 1.7991 | 1.7523 | 1.7681 |
| 09/22/2019 | 1.7681 | 1.8073 | 1.7523 | 1.7523 |
| 09/23/2019 | 1.7681 | 1.7913 | 1.76 | 1.76 |
| 09/24/2019 | 1.7681 | 1.7991 | 1.7445 | 1.7913 |
| 09/25/2019 | 1.7913 | 1.8073 | 1.7523 | 1.7523 |
| 09/26/2019 | 1.76 | 1.8073 | 1.76 | 1.7759 |
| 09/29/2019 | 1.7759 | 1.815 | 1.7759 | 1.8073 |
| 09/30/2019 | 1.8226 | 1.8538 | 1.7759 | 1.7759 |
| 10/01/2019 | 1.7759 | 1.8073 | 1.76 | 1.7913 |
| 10/02/2019 | 1.7991 | 1.8384 | 1.7681 | 1.7836 |
| 10/03/2019 | 1.7913 | 1.815 | 1.7836 | 1.7991 |
| 10/06/2019 | 1.7991 | 1.8384 | 1.7681 | 1.7991 |
| 10/07/2019 | 1.7836 | 1.7836 | 1.6819 | 1.7054 |
| 10/08/2019 | 1.7054 | 1.721 | 1.6193 | 1.6349 |
| 10/09/2019 | 1.6426 | 1.6585 | 1.5412 | 1.5804 |
| 10/10/2019 | 1.6117 | 1.6426 | 1.5881 | 1.6193 |
| 10/13/2019 | 1.5881 | 1.5957 | 1.4707 | 1.4942 |
| 10/14/2019 | 1.5254 | 1.5488 | 1.502 | 1.5412 |
| 10/15/2019 | 1.502 | 1.5645 | 1.4864 | 1.5176 |
| 10/16/2019 | 1.5176 | 1.5567 | 1.5099 | 1.5567 |
| 10/17/2019 | 1.6117 | 1.6426 | 1.6038 | 1.6271 |
| 10/20/2019 | 1.6349 | 1.6663 | 1.6117 | 1.6349 |
| 10/21/2019 | 1.6426 | 1.6585 | 1.6349 | 1.6349 |
| 10/22/2019 | 1.6507 | 1.7131 | 1.6507 | 1.7054 |
| 10/23/2019 | 1.721 | 1.7445 | 1.6897 | 1.7445 |
| 10/24/2019 | 1.7681 | 1.7759 | 1.7288 | 1.76 |
| 10/27/2019 | 1.7759 | 1.8618 | 1.7681 | 1.8538 |
| 10/29/2019 | 1.8538 | 1.9399 | 1.815 | 1.9165 |
| 10/30/2019 | 1.9324 | 2.0182 | 1.8855 | 1.9714 |
| 10/31/2019 | 2.0106 | 2.0106 | 1.9399 | 1.9634 |
| 11/03/2019 | 1.9793 | 2.073 | 1.9634 | 2.0651 |
| 11/04/2019 | 2.073 | 2.0888 | 2.034 | 2.0496 |
| 11/05/2019 | 2.0651 | 2.073 | 1.9947 | 2.0496 |
| 11/06/2019 | 2.0651 | 2.1122 | 2.0496 | 2.0888 |
| 11/07/2019 | 2.0965 | 2.0965 | 1.8932 | 2.026 |
| 11/10/2019 | 2.026 | 2.1122 | 2.0106 | 2.0888 |
| 11/11/2019 | 1.9556 | 2.2841 | 1.8855 | 2.1825 |
| 11/12/2019 | 2.2062 | 2.5268 | 2.1434 | 2.3858 |
| 11/13/2019 | 2.3624 | 2.3624 | 2.1904 | 2.2215 |
| 11/14/2019 | 2.245 | 2.3858 | 2.1748 | 2.2841 |
| 11/17/2019 | 2.3391 | 2.3547 | 2.2841 | 2.2921 |
| 11/18/2019 | 2.3078 | 2.3156 | 2.253 | 2.2841 |
| 11/19/2019 | 2.2921 | 2.3156 | 2.1904 | 2.3156 |
| 11/20/2019 | 2.3547 | 2.4486 | 2.3547 | 2.3624 |
| 11/21/2019 | 2.3624 | 2.3938 | 2.2999 | 2.3078 |
| 11/24/2019 | 2.3312 | 2.3469 | 2.245 | 2.253 |
| 11/25/2019 | 2.2764 | 2.3234 | 2.2374 | 2.3234 |
| 11/26/2019 | 2.3391 | 2.3703 | 2.2999 | 2.3469 |
| 11/27/2019 | 2.3624 | 2.4171 | 2.3547 | 2.3858 |
| 11/28/2019 | 2.3858 | 2.4017 | 2.3234 | 2.3312 |
| 12/01/2019 | 2.3391 | 2.3781 | 2.3234 | 2.3469 |
| 12/02/2019 | 2.3547 | 2.4329 | 2.3391 | 2.3781 |
| 12/03/2019 | 2.4096 | 2.7223 | 2.4017 | 2.6676 |
| 12/04/2019 | 2.6909 | 2.7615 | 2.5815 | 2.5815 |
| 12/05/2019 | 2.5893 | 2.6676 | 2.5579 | 2.5815 |
| 12/08/2019 | 2.5893 | 2.6676 | 2.5893 | 2.6518 |
| 12/09/2019 | 2.683 | 2.7223 | 2.5345 | 2.5972 |
| 12/10/2019 | 2.6048 | 2.6909 | 2.5893 | 2.6285 |
| 12/11/2019 | 2.6518 | 2.683 | 2.6209 | 2.6209 |
| 12/12/2019 | 2.6442 | 2.8083 | 2.6285 | 2.6676 |
| 12/15/2019 | 2.6909 | 2.8476 | 2.6598 | 2.7772 |
| 12/16/2019 | 2.8005 | 2.871 | 2.7381 | 2.7536 |
| 12/17/2019 | 2.7381 | 2.7536 | 2.6676 | 2.6676 |
| 12/18/2019 | 2.6909 | 2.7381 | 2.6754 | 2.7144 |
| 12/19/2019 | 2.7381 | 2.9336 | 2.7381 | 2.8241 |
| 12/22/2019 | 2.8318 | 2.9023 | 2.8241 | 2.8554 |
| 12/23/2019 | 2.8863 | 2.9491 | 2.871 | 2.8946 |
| 12/24/2019 | 2.8946 | 2.91 | 2.8163 | 2.8397 |
| 12/25/2019 | 2.8476 | 2.8554 | 2.6991 | 2.7458 |
| 12/26/2019 | 2.7536 | 2.8083 | 2.7068 | 2.7302 |
| 12/29/2019 | 2.7458 | 2.7536 | 2.7068 | 2.7144 |
| 12/30/2019 | 2.7302 | 2.7458 | 2.6754 | 2.7144 |