AYES
AYES ÇELİK HASIR VE ÇİT SANAYİ A.Ş. (AYES)
8.100
₺
-0.140 (%-1.70)
AYES: AYES ÇELİK HASIR VE ÇİT SANAYİ A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for AYES ÇELİK HASIR VE ÇİT SANAYİ A.Ş..
Historical Chart
Loading chart...
Average
OPEN 3.8454
CLOSE 3.8464
Low
LOW 2.2246
High
HIGH 5.8635
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 2.5816 | 2.5816 | 2.5284 | 2.5284 |
| 01/02/2025 | 2.5373 | 2.5373 | 2.5078 | 2.5225 |
| 01/05/2025 | 2.5225 | 2.5225 | 2.2718 | 2.5078 |
| 01/06/2025 | 2.434 | 2.5137 | 2.2924 | 2.3603 |
| 01/07/2025 | 2.3603 | 2.3603 | 2.2777 | 2.3219 |
| 01/08/2025 | 2.2246 | 2.3721 | 2.2246 | 2.3721 |
| 01/09/2025 | 2.3544 | 2.3573 | 2.3249 | 2.3573 |
| 01/12/2025 | 2.4193 | 2.4193 | 2.316 | 2.316 |
| 01/13/2025 | 2.3308 | 2.3308 | 2.3042 | 2.3042 |
| 01/14/2025 | 2.3042 | 2.3042 | 2.2422 | 2.2777 |
| 01/15/2025 | 2.2777 | 2.3455 | 2.2777 | 2.3249 |
| 01/16/2025 | 2.3426 | 2.3868 | 2.3426 | 2.3603 |
| 01/19/2025 | 2.4045 | 2.4104 | 2.2865 | 2.3455 |
| 01/20/2025 | 2.3868 | 2.4045 | 2.3868 | 2.4045 |
| 01/21/2025 | 2.3101 | 2.4045 | 2.3101 | 2.4045 |
| 01/22/2025 | 2.4606 | 2.4606 | 2.3957 | 2.4488 |
| 01/23/2025 | 2.5078 | 2.5196 | 2.5078 | 2.5196 |
| 01/26/2025 | 2.5078 | 2.5078 | 2.4901 | 2.5019 |
| 01/27/2025 | 2.5638 | 2.5638 | 2.5609 | 2.5638 |
| 01/28/2025 | 2.5668 | 2.5963 | 2.5668 | 2.5963 |
| 01/29/2025 | 2.5963 | 2.6022 | 2.5963 | 2.6022 |
| 01/30/2025 | 2.6553 | 2.6848 | 2.6553 | 2.6789 |
| 02/02/2025 | 2.6996 | 2.6996 | 2.6258 | 2.6258 |
| 02/03/2025 | 2.6553 | 2.7025 | 2.6553 | 2.7025 |
| 02/04/2025 | 2.7969 | 2.7969 | 2.6848 | 2.6848 |
| 02/05/2025 | 2.6848 | 2.6996 | 2.6347 | 2.6996 |
| 02/06/2025 | 2.7881 | 2.7881 | 2.7733 | 2.7733 |
| 02/09/2025 | 2.7733 | 2.7733 | 2.7733 | 2.7733 |
| 02/10/2025 | 2.7586 | 2.7586 | 2.6878 | 2.7025 |
| 02/11/2025 | 2.614 | 2.6907 | 2.614 | 2.6907 |
| 02/12/2025 | 2.6907 | 2.7733 | 2.6848 | 2.7733 |
| 02/13/2025 | 2.7733 | 2.7822 | 2.7733 | 2.7822 |
| 02/16/2025 | 2.7822 | 2.7881 | 2.7792 | 2.7881 |
| 02/17/2025 | 2.8323 | 2.8766 | 2.8323 | 2.8766 |
| 02/18/2025 | 2.8323 | 2.8323 | 2.8264 | 2.8264 |
| 02/19/2025 | 2.7881 | 2.8058 | 2.7881 | 2.8058 |
| 02/20/2025 | 2.7586 | 2.7586 | 2.6258 | 2.7586 |
| 02/23/2025 | 2.6789 | 2.7291 | 2.6789 | 2.7291 |
| 02/24/2025 | 2.7291 | 2.7851 | 2.7291 | 2.7851 |
| 02/25/2025 | 2.7143 | 2.7586 | 2.7055 | 2.7586 |
| 02/26/2025 | 2.6996 | 2.6996 | 2.6347 | 2.6848 |
| 02/27/2025 | 2.6376 | 2.6494 | 2.6376 | 2.6376 |
| 03/02/2025 | 2.6553 | 2.7704 | 2.6258 | 2.6258 |
| 03/03/2025 | 2.6022 | 2.6258 | 2.6022 | 2.6258 |
| 03/04/2025 | 2.6169 | 2.8854 | 2.6169 | 2.8117 |
| 03/05/2025 | 2.7261 | 2.7586 | 2.7261 | 2.7586 |
| 03/06/2025 | 2.6996 | 2.8943 | 2.6996 | 2.8087 |
| 03/09/2025 | 2.8087 | 2.8618 | 2.8087 | 2.8618 |
| 03/10/2025 | 2.791 | 2.8943 | 2.791 | 2.8943 |
| 03/11/2025 | 2.735 | 2.8323 | 2.735 | 2.8323 |
| 03/12/2025 | 2.8323 | 2.8618 | 2.8323 | 2.8618 |
| 03/13/2025 | 2.7527 | 2.8766 | 2.7527 | 2.8766 |
| 03/16/2025 | 2.8589 | 2.8618 | 2.8589 | 2.8618 |
| 03/17/2025 | 2.8323 | 2.8323 | 2.8176 | 2.8176 |
| 03/18/2025 | 2.6052 | 2.6052 | 2.5373 | 2.5668 |
| 03/19/2025 | 2.4576 | 2.5727 | 2.4576 | 2.5078 |
| 03/20/2025 | 2.5078 | 2.5078 | 2.3603 | 2.3898 |
| 03/23/2025 | 2.4163 | 2.5078 | 2.4163 | 2.4783 |
| 03/24/2025 | 2.552 | 2.6848 | 2.552 | 2.6848 |
| 03/25/2025 | 2.5963 | 2.6583 | 2.5963 | 2.6583 |
| 03/26/2025 | 2.6583 | 2.7497 | 2.6583 | 2.7497 |
| 03/27/2025 | 2.7497 | 2.7497 | 2.7114 | 2.7438 |
| 04/01/2025 | 2.7438 | 2.7438 | 2.5963 | 2.6553 |
| 04/02/2025 | 2.5491 | 2.6494 | 2.5491 | 2.5992 |
| 04/03/2025 | 2.6258 | 2.6258 | 2.5963 | 2.5963 |
| 04/06/2025 | 2.5609 | 2.5609 | 2.5225 | 2.5373 |
| 04/07/2025 | 2.5373 | 2.5373 | 2.5373 | 2.5373 |
| 04/08/2025 | 2.5904 | 2.5992 | 2.5373 | 2.5373 |
| 04/09/2025 | 2.6937 | 2.6937 | 2.6258 | 2.6258 |
| 04/10/2025 | 2.6258 | 2.6789 | 2.6258 | 2.6789 |
| 04/13/2025 | 2.7379 | 2.7379 | 2.5638 | 2.6405 |
| 04/14/2025 | 2.6671 | 2.6671 | 2.614 | 2.614 |
| 04/15/2025 | 2.6405 | 2.6405 | 2.5786 | 2.6405 |
| 04/16/2025 | 2.7173 | 2.7173 | 2.6376 | 2.6376 |
| 04/17/2025 | 2.7291 | 2.7291 | 2.6258 | 2.6258 |
| 04/20/2025 | 2.6937 | 2.6937 | 2.5963 | 2.6258 |
| 04/21/2025 | 2.6258 | 2.6258 | 2.5668 | 2.5668 |
| 04/23/2025 | 2.5225 | 2.6111 | 2.5225 | 2.6111 |
| 04/24/2025 | 2.6229 | 2.6229 | 2.6229 | 2.6229 |
| 04/27/2025 | 2.6288 | 2.6288 | 2.6111 | 2.6169 |
| 04/28/2025 | 2.6553 | 2.6553 | 2.6169 | 2.6169 |
| 04/29/2025 | 2.5668 | 2.5668 | 2.5668 | 2.5668 |
| 05/01/2025 | 2.5963 | 2.5963 | 2.5432 | 2.5432 |
| 05/04/2025 | 2.552 | 2.552 | 2.4665 | 2.5225 |
| 05/05/2025 | 2.5107 | 2.5107 | 2.4783 | 2.4783 |
| 05/06/2025 | 2.4635 | 2.4783 | 2.4576 | 2.4694 |
| 05/07/2025 | 2.4694 | 2.5078 | 2.4222 | 2.5078 |
| 05/08/2025 | 2.4252 | 2.6524 | 2.4252 | 2.6376 |
| 05/11/2025 | 2.5963 | 2.6553 | 2.5963 | 2.6553 |
| 05/12/2025 | 2.6641 | 2.6641 | 2.6317 | 2.6317 |
| 05/13/2025 | 2.7438 | 2.7438 | 2.7409 | 2.7409 |
| 05/14/2025 | 2.7409 | 2.7409 | 2.6848 | 2.6848 |
| 05/15/2025 | 2.6553 | 2.7143 | 2.6553 | 2.7143 |
| 05/19/2025 | 2.7143 | 2.7143 | 2.6583 | 2.6848 |
| 05/20/2025 | 2.7999 | 2.7999 | 2.7969 | 2.7969 |
| 05/21/2025 | 2.7969 | 2.7969 | 2.6907 | 2.7969 |
| 05/22/2025 | 2.8854 | 2.8854 | 2.6553 | 2.7409 |
| 05/25/2025 | 2.7143 | 2.7143 | 2.6848 | 2.6848 |
| 05/26/2025 | 2.6907 | 2.6907 | 2.6376 | 2.6376 |
| 05/27/2025 | 2.6907 | 2.6907 | 2.6553 | 2.6553 |
| 05/28/2025 | 2.6848 | 2.7291 | 2.6848 | 2.7291 |
| 05/29/2025 | 2.7438 | 3.0005 | 2.7438 | 3.0005 |
| 06/01/2025 | 3.2985 | 3.2985 | 3.2985 | 3.2985 |
| 06/02/2025 | 3.626 | 3.626 | 3.626 | 3.626 |
| 06/03/2025 | 3.626 | 3.8354 | 3.626 | 3.7204 |
| 06/04/2025 | 3.5699 | 3.5699 | 3.5404 | 3.5404 |
| 06/09/2025 | 3.5404 | 3.6879 | 3.5404 | 3.6584 |
| 06/10/2025 | 3.6909 | 3.983 | 3.6909 | 3.7617 |
| 06/11/2025 | 3.7469 | 3.7469 | 3.5404 | 3.5847 |
| 06/12/2025 | 3.5404 | 3.5404 | 3.5109 | 3.5198 |
| 06/15/2025 | 3.5404 | 3.7764 | 3.5404 | 3.7764 |
| 06/16/2025 | 3.8354 | 4.042 | 3.8354 | 4.042 |
| 06/17/2025 | 4.1305 | 4.1895 | 4.1305 | 4.1305 |
| 06/18/2025 | 4.2308 | 4.2308 | 4.16 | 4.1895 |
| 06/19/2025 | 4.1482 | 4.1482 | 4.1305 | 4.1305 |
| 06/22/2025 | 3.983 | 4.1275 | 3.983 | 4.1275 |
| 06/23/2025 | 4.1895 | 4.4019 | 4.1895 | 4.337 |
| 06/24/2025 | 4.4255 | 4.7205 | 4.4255 | 4.7117 |
| 06/25/2025 | 4.7058 | 4.7058 | 4.6969 | 4.7058 |
| 06/26/2025 | 4.7087 | 4.812 | 4.7087 | 4.812 |
| 06/29/2025 | 4.815 | 4.9566 | 4.815 | 4.93 |
| 06/30/2025 | 4.9359 | 4.9359 | 4.635 | 4.7205 |
| 07/01/2025 | 4.7117 | 4.7117 | 4.573 | 4.573 |
| 07/02/2025 | 4.278 | 4.278 | 4.278 | 4.278 |
| 07/03/2025 | 4.1895 | 4.1895 | 4.1452 | 4.1777 |
| 07/06/2025 | 4.2009 | 4.3523 | 4.2009 | 4.3523 |
| 07/07/2025 | 4.4473 | 4.4622 | 4.4473 | 4.4622 |
| 07/08/2025 | 4.5601 | 4.6047 | 4.5601 | 4.6047 |
| 07/09/2025 | 4.6047 | 4.6047 | 4.2454 | 4.4236 |
| 07/10/2025 | 4.4236 | 4.4236 | 4.2276 | 4.379 |
| 07/13/2025 | 4.3583 | 4.3583 | 4.2751 | 4.2751 |
| 07/15/2025 | 4.1593 | 4.2009 | 4.1593 | 4.2009 |
| 07/16/2025 | 4.2484 | 4.2484 | 4.2336 | 4.2336 |
| 07/17/2025 | 4.2306 | 4.4592 | 4.2306 | 4.4592 |
| 07/20/2025 | 4.7323 | 4.9045 | 4.7323 | 4.9045 |
| 07/21/2025 | 5.3439 | 5.3944 | 5.3439 | 5.3944 |
| 07/22/2025 | 5.5517 | 5.5517 | 5.0767 | 5.1955 |
| 07/23/2025 | 5.2252 | 5.2252 | 5.1955 | 5.2252 |
| 07/24/2025 | 5.1955 | 5.1955 | 5.1361 | 5.1955 |
| 07/27/2025 | 5.3439 | 5.715 | 5.3439 | 5.715 |
| 07/28/2025 | 5.8635 | 5.8635 | 5.8546 | 5.8546 |
| 07/29/2025 | 5.7595 | 5.7595 | 5.6556 | 5.6556 |
| 07/30/2025 | 5.5814 | 5.5814 | 5.3944 | 5.3944 |
| 07/31/2025 | 5.3439 | 5.3439 | 4.9758 | 5.3439 |
| 08/03/2025 | 5.3291 | 5.3291 | 5.0856 | 5.2103 |
| 08/04/2025 | 5.3142 | 5.3439 | 5.3142 | 5.3439 |
| 08/05/2025 | 5.3142 | 5.3142 | 5.2133 | 5.2133 |
| 08/06/2025 | 5.2845 | 5.2845 | 5.053 | 5.053 |
| 08/07/2025 | 5.1064 | 5.1212 | 5.0381 | 5.0381 |
| 08/10/2025 | 5.0322 | 5.047 | 5.0322 | 5.047 |
| 08/11/2025 | 5.0619 | 5.1717 | 5.0619 | 5.1717 |
| 08/12/2025 | 5.1806 | 5.5666 | 5.1806 | 5.5666 |
| 08/13/2025 | 5.6022 | 5.6556 | 5.4864 | 5.4864 |
| 08/14/2025 | 5.5013 | 5.5013 | 5.3439 | 5.3439 |
| 08/17/2025 | 5.4627 | 5.5577 | 5.433 | 5.433 |
| 08/18/2025 | 5.3439 | 5.3439 | 5.1925 | 5.2252 |
| 08/19/2025 | 4.7561 | 5.0767 | 4.7561 | 5.0767 |
| 08/20/2025 | 5.0767 | 5.5695 | 5.0767 | 5.522 |
| 08/21/2025 | 5.5102 | 5.5102 | 5.1955 | 5.1955 |
| 08/24/2025 | 5.1955 | 5.1955 | 5.0767 | 5.0767 |
| 08/25/2025 | 5.2875 | 5.2905 | 5.0767 | 5.0767 |
| 08/26/2025 | 5.1925 | 5.1925 | 5.047 | 5.047 |
| 08/27/2025 | 4.8481 | 4.952 | 4.8481 | 4.952 |
| 08/28/2025 | 5.0411 | 5.0411 | 4.7858 | 4.9312 |
| 08/31/2025 | 4.8897 | 4.8897 | 4.7591 | 4.7591 |
| 09/01/2025 | 5.0916 | 5.0916 | 4.7858 | 4.8155 |
| 09/02/2025 | 4.5275 | 4.7175 | 4.5275 | 4.7175 |
| 09/03/2025 | 4.7175 | 4.7175 | 4.5483 | 4.572 |
| 09/04/2025 | 4.7145 | 4.7145 | 4.6017 | 4.6314 |
| 09/07/2025 | 4.5275 | 4.5275 | 4.3434 | 4.3939 |
| 09/08/2025 | 4.3642 | 4.3939 | 4.3642 | 4.3642 |
| 09/09/2025 | 4.3642 | 4.6017 | 4.3642 | 4.6017 |
| 09/10/2025 | 4.6195 | 4.6195 | 4.3226 | 4.3226 |
| 09/11/2025 | 4.4236 | 4.4236 | 4.4236 | 4.4236 |
| 09/14/2025 | 4.4503 | 4.6017 | 4.4503 | 4.5542 |
| 09/15/2025 | 4.5512 | 4.5512 | 4.5423 | 4.5423 |
| 09/16/2025 | 4.4533 | 4.4533 | 4.4176 | 4.4176 |
| 09/17/2025 | 4.4533 | 4.4533 | 4.3939 | 4.3939 |
| 09/18/2025 | 4.3939 | 4.4533 | 4.3048 | 4.4533 |
| 09/21/2025 | 4.572 | 4.6165 | 4.572 | 4.5869 |
| 09/22/2025 | 4.5869 | 4.5869 | 4.5097 | 4.5097 |
| 09/23/2025 | 4.5097 | 4.5097 | 4.4028 | 4.4028 |
| 09/24/2025 | 4.4087 | 4.4087 | 4.3939 | 4.4028 |
| 09/25/2025 | 4.3909 | 4.3909 | 4.3048 | 4.3048 |
| 09/28/2025 | 4.2514 | 4.2514 | 4.1772 | 4.2454 |
| 09/29/2025 | 4.3048 | 4.3048 | 4.192 | 4.192 |
| 09/30/2025 | 4.192 | 4.192 | 4.1415 | 4.1415 |
| 10/01/2025 | 4.1267 | 4.1267 | 4.0554 | 4.1207 |
| 10/02/2025 | 4.3286 | 4.3286 | 4.3048 | 4.3197 |
| 10/05/2025 | 4.3197 | 4.3286 | 4.3197 | 4.3286 |
| 10/06/2025 | 4.3048 | 4.3048 | 4.1564 | 4.2454 |
| 10/07/2025 | 4.2425 | 4.2425 | 4.1504 | 4.1564 |
| 10/08/2025 | 4.1564 | 4.4473 | 4.1564 | 4.3167 |
| 10/09/2025 | 4.4829 | 4.7472 | 4.4829 | 4.7472 |
| 10/12/2025 | 4.6759 | 4.7205 | 4.6759 | 4.7205 |
| 10/13/2025 | 4.7205 | 4.7205 | 4.7056 | 4.7056 |
| 10/14/2025 | 4.5215 | 4.5423 | 4.4622 | 4.5423 |
| 10/15/2025 | 4.5423 | 4.6522 | 4.5423 | 4.6522 |
| 10/16/2025 | 4.7561 | 4.7561 | 4.5869 | 4.5869 |
| 10/19/2025 | 4.7145 | 4.7205 | 4.7056 | 4.7056 |
| 10/20/2025 | 4.7056 | 4.7056 | 4.5186 | 4.5423 |
| 10/21/2025 | 4.6551 | 4.6551 | 4.5156 | 4.5156 |
| 10/22/2025 | 4.5126 | 4.5126 | 4.4087 | 4.4087 |
| 10/23/2025 | 4.4087 | 4.5304 | 4.4087 | 4.5275 |
| 10/26/2025 | 4.5275 | 4.5275 | 4.4503 | 4.4503 |
| 10/27/2025 | 4.5275 | 4.5275 | 4.2573 | 4.3078 |
| 10/29/2025 | 4.3108 | 4.4533 | 4.3108 | 4.4384 |
| 10/30/2025 | 4.4384 | 4.4384 | 4.2603 | 4.4236 |
| 11/02/2025 | 4.4236 | 4.4236 | 4.3018 | 4.3018 |
| 11/03/2025 | 4.3375 | 4.3375 | 4.3078 | 4.3078 |
| 11/04/2025 | 4.4236 | 4.4236 | 4.2454 | 4.2454 |
| 11/05/2025 | 4.2454 | 4.2454 | 4.0554 | 4.0673 |
| 11/06/2025 | 4.0673 | 4.2751 | 4.0673 | 4.2751 |
| 11/09/2025 | 4.4147 | 4.6997 | 4.4147 | 4.6908 |
| 11/10/2025 | 4.664 | 4.664 | 4.6581 | 4.6581 |
| 11/11/2025 | 4.6789 | 4.6789 | 4.5275 | 4.5275 |
| 11/12/2025 | 4.5275 | 4.5275 | 4.4295 | 4.4295 |
| 11/13/2025 | 4.3137 | 4.4889 | 4.3137 | 4.4889 |
| 11/16/2025 | 4.7591 | 4.7591 | 4.6165 | 4.6165 |
| 11/17/2025 | 4.6759 | 4.6759 | 4.5423 | 4.6581 |
| 11/18/2025 | 4.7501 | 4.7501 | 4.6611 | 4.6611 |
| 11/19/2025 | 4.6908 | 4.6908 | 4.3879 | 4.5186 |
| 11/20/2025 | 4.4651 | 4.4651 | 4.4028 | 4.4533 |
| 11/23/2025 | 4.4533 | 4.4533 | 4.379 | 4.3939 |
| 11/24/2025 | 4.4236 | 4.48 | 4.4236 | 4.4533 |
| 11/25/2025 | 4.5275 | 4.8926 | 4.5275 | 4.8926 |
| 11/26/2025 | 4.8926 | 4.8926 | 4.7798 | 4.7798 |
| 11/27/2025 | 4.7798 | 4.9283 | 4.7798 | 4.9283 |
| 11/30/2025 | 4.9461 | 5.2727 | 4.9461 | 5.2727 |
| 12/01/2025 | 5.335 | 5.3884 | 5.335 | 5.3884 |
| 12/02/2025 | 5.3409 | 5.3409 | 5.0648 | 5.2727 |
| 12/03/2025 | 5.2133 | 5.3736 | 5.2133 | 5.3439 |
| 12/04/2025 | 5.3439 | 5.3439 | 5.1658 | 5.1955 |
| 12/07/2025 | 5.0114 | 5.2845 | 5.0114 | 5.2845 |
| 12/08/2025 | 5.2845 | 5.3588 | 5.2845 | 5.3588 |
| 12/09/2025 | 5.4092 | 5.4092 | 5.1984 | 5.2252 |
| 12/10/2025 | 5.338 | 5.338 | 5.2014 | 5.2014 |
| 12/11/2025 | 5.1836 | 5.2163 | 5.1064 | 5.1777 |
| 12/14/2025 | 5.1658 | 5.1658 | 5.0173 | 5.0173 |
| 12/15/2025 | 4.958 | 5.0025 | 4.958 | 5.0025 |
| 12/16/2025 | 5.047 | 5.047 | 4.9728 | 5.047 |
| 12/17/2025 | 5.047 | 5.047 | 4.9758 | 5.047 |
| 12/18/2025 | 5.047 | 5.1212 | 5.0173 | 5.1212 |
| 12/21/2025 | 5.3023 | 5.3023 | 5.0827 | 5.0827 |
| 12/22/2025 | 5.0827 | 5.0827 | 4.9758 | 4.9758 |
| 12/23/2025 | 4.9075 | 5.1628 | 4.9075 | 5.1628 |
| 12/24/2025 | 5.1628 | 5.1628 | 4.9906 | 5.0648 |
| 12/25/2025 | 5.047 | 5.1212 | 5.047 | 5.0916 |
| 12/28/2025 | 5.047 | 5.047 | 4.664 | 4.958 |
| 12/29/2025 | 4.8303 | 5.0856 | 4.8303 | 5.0856 |
| 12/30/2025 | 5.1509 | 5.2103 | 4.9075 | 5.2103 |