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
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.771
CLOSE 4.7667
Low
LOW 3.2699
High
HIGH 7.4395
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 4.2399 | 4.3416 | 4.2322 | 4.2946 |
| 01/04/2021 | 4.2712 | 4.3339 | 4.2166 | 4.2477 |
| 01/05/2021 | 4.2557 | 4.4357 | 4.2557 | 4.4197 |
| 01/06/2021 | 4.4591 | 4.5296 | 4.3887 | 4.4591 |
| 01/07/2021 | 4.4979 | 4.5137 | 4.3651 | 4.3807 |
| 01/10/2021 | 4.3651 | 4.4121 | 4.2868 | 4.3024 |
| 01/11/2021 | 4.3261 | 4.4434 | 4.3261 | 4.3964 |
| 01/12/2021 | 4.4357 | 4.4979 | 4.3807 | 4.4121 |
| 01/13/2021 | 4.4357 | 4.4512 | 4.2946 | 4.3181 |
| 01/14/2021 | 4.2946 | 4.3181 | 4.193 | 4.2557 |
| 01/17/2021 | 4.3024 | 4.3261 | 4.2166 | 4.279 |
| 01/18/2021 | 4.3104 | 4.3573 | 4.2712 | 4.3181 |
| 01/19/2021 | 4.3261 | 4.4197 | 4.2634 | 4.3887 |
| 01/20/2021 | 4.4275 | 4.8268 | 4.4275 | 4.6153 |
| 01/21/2021 | 4.6311 | 4.6547 | 4.4357 | 4.4904 |
| 01/24/2021 | 4.5373 | 4.6078 | 4.4979 | 4.5764 |
| 01/25/2021 | 4.5999 | 4.8658 | 4.5296 | 4.8581 |
| 01/26/2021 | 4.8346 | 4.8423 | 4.3728 | 4.4042 |
| 01/27/2021 | 4.3261 | 4.4979 | 4.146 | 4.4591 |
| 01/28/2021 | 4.3416 | 4.4512 | 4.3024 | 4.3651 |
| 01/31/2021 | 4.4197 | 4.553 | 4.3181 | 4.4979 |
| 02/01/2021 | 4.5373 | 4.5918 | 4.4357 | 4.4826 |
| 02/02/2021 | 4.5057 | 4.9283 | 4.4747 | 4.9283 |
| 02/03/2021 | 5.124 | 5.4213 | 4.8736 | 5.4213 |
| 02/04/2021 | 5.5541 | 5.7028 | 5.1942 | 5.296 |
| 02/07/2021 | 5.4133 | 5.6559 | 5.2804 | 5.3193 |
| 02/08/2021 | 5.3976 | 5.6403 | 5.2333 | 5.6403 |
| 02/09/2021 | 5.562 | 5.7105 | 5.4603 | 5.523 |
| 02/10/2021 | 5.523 | 6.0707 | 5.4367 | 6.0707 |
| 02/11/2021 | 6.141 | 6.1878 | 5.5932 | 5.6482 |
| 02/14/2021 | 5.7105 | 5.7654 | 5.5308 | 5.5932 |
| 02/15/2021 | 5.6324 | 6.0548 | 5.515 | 5.7886 |
| 02/16/2021 | 5.7886 | 5.8985 | 5.5776 | 5.6167 |
| 02/17/2021 | 5.7105 | 5.7811 | 5.4836 | 5.515 |
| 02/18/2021 | 5.5541 | 6.0548 | 5.4915 | 5.9921 |
| 02/21/2021 | 5.961 | 6.086 | 5.7654 | 5.8515 |
| 02/22/2021 | 5.8672 | 5.9299 | 5.5699 | 5.6871 |
| 02/23/2021 | 5.515 | 6.2504 | 5.515 | 6.2504 |
| 02/24/2021 | 6.3365 | 6.8684 | 6.3365 | 6.8684 |
| 02/25/2021 | 6.7745 | 7.2283 | 6.1878 | 6.1878 |
| 02/28/2021 | 6.3365 | 6.4617 | 6.047 | 6.3365 |
| 03/01/2021 | 6.3758 | 6.9702 | 6.3441 | 6.9702 |
| 03/02/2021 | 7.0013 | 7.3222 | 6.6492 | 6.9465 |
| 03/03/2021 | 6.931 | 7.1813 | 6.7276 | 6.8138 |
| 03/04/2021 | 6.8057 | 7.2595 | 6.7354 | 7.0092 |
| 03/07/2021 | 7.1111 | 7.1969 | 6.8684 | 6.884 |
| 03/08/2021 | 6.8999 | 7.3849 | 6.8684 | 6.9702 |
| 03/09/2021 | 7.0013 | 7.1031 | 6.7043 | 6.7979 |
| 03/10/2021 | 6.8138 | 6.8999 | 6.3758 | 6.5476 |
| 03/11/2021 | 6.446 | 6.6102 | 6.3913 | 6.4539 |
| 03/14/2021 | 6.5554 | 6.5712 | 6.3599 | 6.3758 |
| 03/15/2021 | 6.3992 | 6.485 | 5.8437 | 6.0001 |
| 03/16/2021 | 6.0548 | 6.2894 | 5.8124 | 5.9218 |
| 03/17/2021 | 5.9767 | 6.0627 | 5.6638 | 5.7417 |
| 03/18/2021 | 5.7575 | 6.219 | 5.6243 | 5.961 |
| 03/21/2021 | 5.5384 | 5.8672 | 5.3664 | 5.3743 |
| 03/22/2021 | 5.3273 | 5.9061 | 5.0691 | 5.9061 |
| 03/23/2021 | 5.9139 | 6.446 | 5.8515 | 6.3521 |
| 03/24/2021 | 6.4147 | 6.8605 | 6.3365 | 6.438 |
| 03/25/2021 | 6.5321 | 6.6807 | 6.086 | 6.2818 |
| 03/28/2021 | 6.3286 | 6.4147 | 6.141 | 6.2113 |
| 03/29/2021 | 6.2894 | 6.2894 | 5.961 | 6.0548 |
| 03/30/2021 | 6.0627 | 6.3207 | 6.0234 | 6.1175 |
| 03/31/2021 | 6.141 | 6.3913 | 6.141 | 6.2894 |
| 04/01/2021 | 6.3053 | 6.3758 | 6.0941 | 6.1566 |
| 04/04/2021 | 6.1566 | 6.2034 | 6.0156 | 6.0234 |
| 04/05/2021 | 6.0315 | 6.0627 | 5.7498 | 5.8202 |
| 04/06/2021 | 5.8593 | 6.3207 | 5.7886 | 6.2113 |
| 04/07/2021 | 6.219 | 6.2818 | 6.1018 | 6.1958 |
| 04/08/2021 | 6.2269 | 6.438 | 6.1488 | 6.2739 |
| 04/11/2021 | 6.3365 | 6.8999 | 6.2894 | 6.8999 |
| 04/12/2021 | 6.8999 | 7.3533 | 6.4226 | 6.5241 |
| 04/13/2021 | 6.5321 | 6.9232 | 6.5321 | 6.892 |
| 04/14/2021 | 6.9623 | 7.3065 | 6.892 | 7.1969 |
| 04/15/2021 | 7.1969 | 7.4395 | 7.0795 | 7.1969 |
| 04/18/2021 | 7.1969 | 7.3145 | 6.9075 | 6.9623 |
| 04/19/2021 | 6.9623 | 7.1969 | 6.7903 | 6.9465 |
| 04/20/2021 | 6.8684 | 7.0327 | 6.485 | 6.5869 |
| 04/21/2021 | 6.5712 | 6.6415 | 6.1645 | 6.579 |
| 04/25/2021 | 6.6415 | 7.0795 | 6.446 | 6.9779 |
| 04/26/2021 | 7.0406 | 7.1579 | 6.8371 | 6.9389 |
| 04/27/2021 | 6.9389 | 6.9859 | 6.6259 | 6.884 |
| 04/28/2021 | 6.931 | 6.9623 | 6.7667 | 6.9153 |
| 04/29/2021 | 6.9389 | 7.0875 | 6.7588 | 7.0092 |
| 05/02/2021 | 7.0406 | 7.1893 | 7.0406 | 7.1893 |
| 05/03/2021 | 7.1893 | 7.2283 | 6.5634 | 6.5634 |
| 05/04/2021 | 6.2584 | 6.2894 | 5.9139 | 5.9139 |
| 05/05/2021 | 5.6794 | 5.8358 | 5.3976 | 5.4524 |
| 05/06/2021 | 5.4759 | 5.6871 | 5.0066 | 5.1317 |
| 05/09/2021 | 5.2178 | 5.3508 | 4.6938 | 4.6938 |
| 05/10/2021 | 4.6153 | 4.7797 | 4.2244 | 4.3339 |
| 05/11/2021 | 4.3339 | 4.4904 | 4.2399 | 4.3807 |
| 05/16/2021 | 4.4591 | 4.4591 | 4.2557 | 4.3728 |
| 05/17/2021 | 4.3573 | 4.3807 | 4.2634 | 4.2868 |
| 05/19/2021 | 4.3496 | 4.7092 | 4.3416 | 4.7092 |
| 05/20/2021 | 4.7092 | 4.7641 | 4.4591 | 4.5841 |
| 05/23/2021 | 4.5373 | 4.7641 | 4.4591 | 4.5918 |
| 05/24/2021 | 4.5841 | 4.5841 | 4.3573 | 4.3651 |
| 05/25/2021 | 4.3651 | 4.5764 | 4.1539 | 4.4591 |
| 05/26/2021 | 4.4591 | 4.5764 | 4.4121 | 4.4434 |
| 05/27/2021 | 4.4434 | 4.5764 | 4.3807 | 4.4904 |
| 05/30/2021 | 4.4904 | 4.5373 | 4.4357 | 4.5216 |
| 05/31/2021 | 4.4979 | 4.5137 | 4.3573 | 4.3651 |
| 06/01/2021 | 4.3416 | 4.6389 | 4.3104 | 4.4747 |
| 06/02/2021 | 4.5216 | 4.5216 | 4.3416 | 4.3416 |
| 06/03/2021 | 4.3807 | 4.3887 | 4.146 | 4.146 |
| 06/06/2021 | 4.1618 | 4.2006 | 4.0365 | 4.0523 |
| 06/07/2021 | 4.0601 | 4.1384 | 4.0132 | 4.0601 |
| 06/08/2021 | 4.0678 | 4.107 | 3.9269 | 3.9584 |
| 06/09/2021 | 3.9662 | 3.9817 | 3.5985 | 3.5985 |
| 06/10/2021 | 3.5985 | 3.9505 | 3.442 | 3.7943 |
| 06/13/2021 | 3.7783 | 4.0444 | 3.6846 | 3.7783 |
| 06/14/2021 | 3.7783 | 3.8332 | 3.6611 | 3.6767 |
| 06/15/2021 | 3.6611 | 3.7081 | 3.5515 | 3.5515 |
| 06/16/2021 | 3.5205 | 3.5908 | 3.442 | 3.4576 |
| 06/17/2021 | 3.489 | 3.5358 | 3.3402 | 3.3794 |
| 06/20/2021 | 3.364 | 3.4029 | 3.2857 | 3.356 |
| 06/21/2021 | 3.3716 | 3.5358 | 3.356 | 3.4576 |
| 06/22/2021 | 3.4812 | 3.7314 | 3.4498 | 3.6689 |
| 06/23/2021 | 3.6689 | 3.7 | 3.5281 | 3.5908 |
| 06/24/2021 | 3.6221 | 3.6221 | 3.4812 | 3.489 |
| 06/27/2021 | 3.489 | 3.5205 | 3.348 | 3.4029 |
| 06/28/2021 | 3.4029 | 3.575 | 3.3169 | 3.4498 |
| 06/29/2021 | 3.4576 | 3.4967 | 3.3873 | 3.4029 |
| 06/30/2021 | 3.4576 | 3.5281 | 3.4498 | 3.5205 |
| 07/01/2021 | 3.5205 | 3.5829 | 3.4733 | 3.5358 |
| 07/04/2021 | 3.5358 | 3.5908 | 3.5205 | 3.5829 |
| 07/05/2021 | 3.5829 | 3.7314 | 3.5358 | 3.5829 |
| 07/06/2021 | 3.5908 | 3.6221 | 3.5593 | 3.5985 |
| 07/07/2021 | 3.5985 | 3.6221 | 3.4654 | 3.489 |
| 07/08/2021 | 3.489 | 3.5125 | 3.4107 | 3.4654 |
| 07/11/2021 | 3.4733 | 3.489 | 3.3324 | 3.364 |
| 07/12/2021 | 3.364 | 3.3794 | 3.2699 | 3.3169 |
| 07/13/2021 | 3.3247 | 3.4654 | 3.3247 | 3.4342 |
| 07/15/2021 | 3.4342 | 3.489 | 3.4029 | 3.4498 |
| 07/18/2021 | 3.442 | 3.4654 | 3.4029 | 3.442 |
| 07/25/2021 | 3.442 | 3.4576 | 3.395 | 3.4107 |
| 07/26/2021 | 3.4029 | 3.6767 | 3.395 | 3.4342 |
| 07/27/2021 | 3.442 | 3.5125 | 3.4264 | 3.4733 |
| 07/28/2021 | 3.4812 | 3.5515 | 3.4812 | 3.5125 |
| 07/29/2021 | 3.5125 | 3.5125 | 3.4264 | 3.4654 |
| 08/01/2021 | 3.4733 | 3.5908 | 3.4733 | 3.5908 |
| 08/02/2021 | 3.5908 | 3.6533 | 3.5438 | 3.5672 |
| 08/03/2021 | 3.5829 | 3.6846 | 3.5829 | 3.6846 |
| 08/04/2021 | 3.6846 | 3.7081 | 3.5908 | 3.6299 |
| 08/05/2021 | 3.6299 | 3.8645 | 3.6062 | 3.7943 |
| 08/08/2021 | 3.8256 | 3.9817 | 3.7314 | 3.7393 |
| 08/09/2021 | 3.7473 | 3.8489 | 3.7081 | 3.8019 |
| 08/10/2021 | 3.8177 | 3.8409 | 3.6454 | 3.716 |
| 08/11/2021 | 3.7237 | 3.755 | 3.6689 | 3.716 |
| 08/12/2021 | 3.7081 | 3.8645 | 3.7 | 3.8095 |
| 08/15/2021 | 3.8489 | 3.8957 | 3.8177 | 3.8565 |
| 08/16/2021 | 3.8957 | 3.8957 | 3.7314 | 3.7862 |
| 08/17/2021 | 3.7943 | 3.8879 | 3.7237 | 3.7393 |
| 08/18/2021 | 3.6923 | 3.7473 | 3.6611 | 3.7314 |
| 08/19/2021 | 3.7628 | 3.7862 | 3.6923 | 3.7704 |
| 08/22/2021 | 3.7628 | 3.8565 | 3.7628 | 3.7862 |
| 08/23/2021 | 3.8019 | 3.8256 | 3.7237 | 3.7314 |
| 08/24/2021 | 3.7393 | 3.7473 | 3.6376 | 3.6376 |
| 08/25/2021 | 3.6454 | 3.9662 | 3.6454 | 3.8723 |
| 08/26/2021 | 3.8332 | 4.0835 | 3.7862 | 3.9897 |
| 08/30/2021 | 4.0288 | 4.0991 | 3.9114 | 3.9817 |
| 08/31/2021 | 3.9427 | 3.9974 | 3.8879 | 3.9427 |
| 09/01/2021 | 3.9269 | 4.0212 | 3.8177 | 3.8489 |
| 09/02/2021 | 3.8565 | 3.9194 | 3.8095 | 3.8409 |
| 09/05/2021 | 3.8409 | 3.8879 | 3.8332 | 3.8645 |
| 09/06/2021 | 3.8723 | 3.9035 | 3.8256 | 3.8565 |
| 09/07/2021 | 3.8489 | 3.9035 | 3.7473 | 3.7783 |
| 09/08/2021 | 3.7704 | 3.8256 | 3.7473 | 3.7943 |
| 09/09/2021 | 3.8095 | 3.8332 | 3.7237 | 3.7473 |
| 09/12/2021 | 3.7473 | 3.8957 | 3.7237 | 3.8332 |
| 09/13/2021 | 3.8332 | 3.8801 | 3.8095 | 3.8565 |
| 09/14/2021 | 3.8565 | 3.9897 | 3.8256 | 3.9739 |
| 09/15/2021 | 3.9897 | 4.0444 | 3.7943 | 3.8409 |
| 09/16/2021 | 3.8565 | 3.8801 | 3.7943 | 3.8095 |
| 09/19/2021 | 3.7862 | 3.7862 | 3.6611 | 3.6767 |
| 09/20/2021 | 3.6846 | 3.7237 | 3.6141 | 3.6221 |
| 09/21/2021 | 3.6533 | 3.7314 | 3.6141 | 3.7 |
| 09/22/2021 | 3.716 | 3.9817 | 3.6846 | 3.8957 |
| 09/23/2021 | 3.8879 | 3.9114 | 3.7473 | 3.8177 |
| 09/26/2021 | 3.8409 | 3.8565 | 3.7783 | 3.8177 |
| 09/27/2021 | 3.8095 | 3.8095 | 3.6533 | 3.6767 |
| 09/28/2021 | 3.6923 | 3.7943 | 3.6533 | 3.7 |
| 09/29/2021 | 3.716 | 3.716 | 3.6376 | 3.6611 |
| 09/30/2021 | 3.6533 | 3.755 | 3.6533 | 3.7 |
| 10/03/2021 | 3.7081 | 3.9505 | 3.7081 | 3.8879 |
| 10/04/2021 | 3.8879 | 3.9662 | 3.8019 | 3.8256 |
| 10/05/2021 | 3.8256 | 3.8879 | 3.7473 | 3.8332 |
| 10/06/2021 | 3.8723 | 3.9269 | 3.7081 | 3.755 |
| 10/07/2021 | 3.755 | 3.8489 | 3.755 | 3.8177 |
| 10/10/2021 | 3.8332 | 3.9584 | 3.8332 | 3.9114 |
| 10/11/2021 | 3.9114 | 3.9584 | 3.8565 | 3.8801 |
| 10/12/2021 | 3.8879 | 3.9269 | 3.7628 | 3.8489 |
| 10/13/2021 | 3.8332 | 3.8409 | 3.7393 | 3.755 |
| 10/14/2021 | 3.7704 | 3.7943 | 3.6923 | 3.7473 |
| 10/17/2021 | 3.755 | 3.9739 | 3.7473 | 3.8957 |
| 10/18/2021 | 3.8801 | 4.0991 | 3.8723 | 4.0835 |
| 10/19/2021 | 4.0991 | 4.1149 | 3.9817 | 4.0288 |
| 10/20/2021 | 4.0365 | 4.2086 | 3.9114 | 4.2086 |
| 10/21/2021 | 4.2086 | 4.5057 | 4.146 | 4.3496 |
| 10/24/2021 | 4.3339 | 4.3807 | 4.2322 | 4.2946 |
| 10/25/2021 | 4.3261 | 4.4979 | 4.3181 | 4.4591 |
| 10/26/2021 | 4.4591 | 4.4747 | 4.3807 | 4.4434 |
| 10/27/2021 | 4.4512 | 4.8815 | 4.4434 | 4.8815 |
| 10/31/2021 | 4.9361 | 5.2412 | 4.772 | 4.8969 |
| 11/01/2021 | 4.905 | 5.0066 | 4.8186 | 4.8736 |
| 11/02/2021 | 4.8736 | 4.9441 | 4.5373 | 4.6701 |
| 11/03/2021 | 4.7327 | 4.8346 | 4.6547 | 4.7876 |
| 11/04/2021 | 4.8186 | 5.0534 | 4.8032 | 4.9675 |
| 11/07/2021 | 4.9675 | 5.038 | 4.85 | 4.9128 |
| 11/08/2021 | 4.9128 | 5.038 | 4.772 | 4.7876 |
| 11/09/2021 | 4.7876 | 4.8109 | 4.545 | 4.7014 |
| 11/10/2021 | 4.6938 | 4.8109 | 4.6469 | 4.6623 |
| 11/11/2021 | 4.6938 | 4.7092 | 4.5373 | 4.5609 |
| 11/14/2021 | 4.5841 | 4.6389 | 4.5609 | 4.5841 |
| 11/15/2021 | 4.5918 | 4.8186 | 4.5685 | 4.7092 |
| 11/16/2021 | 4.7092 | 4.7955 | 4.6547 | 4.7484 |
| 11/17/2021 | 4.7248 | 4.8581 | 4.6232 | 4.7248 |
| 11/18/2021 | 4.7172 | 4.7797 | 4.7092 | 4.772 |
| 11/21/2021 | 4.8032 | 4.9754 | 4.7955 | 4.9361 |
| 11/22/2021 | 4.9283 | 4.991 | 4.6938 | 4.8736 |
| 11/23/2021 | 4.8736 | 4.9441 | 4.7955 | 4.85 |
| 11/24/2021 | 4.8658 | 5.1473 | 4.8658 | 5.1082 |
| 11/25/2021 | 5.1082 | 5.1082 | 4.8892 | 4.9283 |
| 11/28/2021 | 4.9675 | 5.0926 | 4.9206 | 5.038 |
| 11/29/2021 | 5.038 | 5.2412 | 4.9989 | 5.1396 |
| 11/30/2021 | 5.1942 | 5.296 | 5.0849 | 5.1161 |
| 12/01/2021 | 5.1161 | 5.1787 | 5.0771 | 5.1396 |
| 12/02/2021 | 5.1551 | 5.2178 | 5.1161 | 5.1708 |
| 12/05/2021 | 5.2023 | 5.2804 | 5.1396 | 5.2648 |
| 12/06/2021 | 5.2883 | 5.4056 | 5.2333 | 5.2804 |
| 12/07/2021 | 5.296 | 5.3273 | 5.1317 | 5.1942 |
| 12/08/2021 | 5.2023 | 5.3273 | 5.1787 | 5.21 |
| 12/09/2021 | 5.21 | 5.21 | 5.0771 | 5.1317 |
| 12/12/2021 | 5.1631 | 5.2256 | 5.1551 | 5.1631 |
| 12/13/2021 | 5.1787 | 5.257 | 5.1631 | 5.1708 |
| 12/14/2021 | 5.1865 | 5.1942 | 4.9754 | 5.0301 |
| 12/15/2021 | 5.0457 | 5.1551 | 5.0066 | 5.1473 |
| 12/16/2021 | 5.1551 | 5.2883 | 4.7014 | 4.7327 |
| 12/19/2021 | 4.5296 | 4.9361 | 4.3887 | 4.5609 |
| 12/20/2021 | 4.905 | 5.0142 | 4.7248 | 5.0142 |
| 12/21/2021 | 4.983 | 5.3976 | 4.8736 | 5.1551 |
| 12/22/2021 | 5.21 | 5.2804 | 4.9128 | 5.0142 |
| 12/23/2021 | 5.0849 | 5.5073 | 5.0221 | 5.4915 |
| 12/26/2021 | 5.5308 | 6.0392 | 5.5308 | 5.9844 |
| 12/27/2021 | 6.1096 | 6.2034 | 5.8046 | 5.8985 |
| 12/28/2021 | 5.9218 | 6.047 | 5.7265 | 5.7886 |
| 12/29/2021 | 5.8124 | 5.9453 | 5.7654 | 5.8358 |
| 12/30/2021 | 5.8358 | 5.8906 | 5.6794 | 5.7028 |