AYES
AYES ÇELİK HASIR VE ÇİT SANAYİ A.Ş.
15:10:01
33.2 ₺
-0.900 (%-2.64)
Previous Close: 34.1·
Volatility: 2.820
Day Low₺33.2
Day High₺34.16
Market Data
Spot Rate
B:33.2
A:33.22
Week over week (WoW)
-5.03%
Month over month (MoM)
-1.27%
Year to date (YTD)
+91.16%
Year over year (YoY)
+141.13%
AYES: AYES ÇELİK HASIR VE ÇİT SANAYİ A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.1202
CLOSE 5.1023
Low
LOW 2.9991
High
HIGH 9.9873
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 5.6004 | 5.7936 | 5.5521 | 5.7936 |
| 01/02/2023 | 5.697 | 5.697 | 5.6004 | 5.6004 |
| 01/03/2023 | 5.6004 | 5.6004 | 5.4072 | 5.4072 |
| 01/04/2023 | 5.5377 | 5.5377 | 4.8811 | 4.8811 |
| 01/05/2023 | 5.3688 | 5.3688 | 5.1079 | 5.3688 |
| 01/08/2023 | 5.3108 | 5.3108 | 5.1177 | 5.1177 |
| 01/09/2023 | 5.2103 | 5.6004 | 5.2103 | 5.6004 |
| 01/10/2023 | 5.8862 | 5.8862 | 5.5038 | 5.5038 |
| 01/11/2023 | 5.1177 | 5.4459 | 5.1177 | 5.4459 |
| 01/12/2023 | 5.4459 | 5.4459 | 5.1949 | 5.1949 |
| 01/15/2023 | 5.0597 | 5.1756 | 5.0597 | 5.079 |
| 01/16/2023 | 5.1872 | 5.2065 | 5.1099 | 5.1099 |
| 01/17/2023 | 5.2065 | 5.2065 | 5.0017 | 5.0017 |
| 01/18/2023 | 5.0211 | 5.1177 | 5.0211 | 5.0443 |
| 01/19/2023 | 5.0597 | 5.0597 | 4.9786 | 4.9786 |
| 01/22/2023 | 4.9439 | 4.9439 | 4.6349 | 4.6349 |
| 01/23/2023 | 4.6349 | 4.6349 | 4.4455 | 4.461 |
| 01/24/2023 | 4.461 | 4.461 | 4.0594 | 4.179 |
| 01/25/2023 | 4.1906 | 4.3259 | 4.1906 | 4.3026 |
| 01/26/2023 | 4.2486 | 4.2486 | 3.9975 | 4.0516 |
| 01/29/2023 | 4.0324 | 4.0324 | 3.9589 | 3.9744 |
| 01/30/2023 | 3.9589 | 3.9589 | 3.6885 | 3.7696 |
| 01/31/2023 | 3.7696 | 3.7696 | 3.5244 | 3.5244 |
| 02/01/2023 | 3.5573 | 3.874 | 3.5573 | 3.7639 |
| 02/02/2023 | 3.7736 | 4.1133 | 3.7736 | 4.1133 |
| 02/05/2023 | 4.0555 | 4.0555 | 3.9589 | 3.9589 |
| 02/06/2023 | 3.8624 | 3.8624 | 3.563 | 3.563 |
| 02/14/2023 | 3.6693 | 3.9165 | 3.6693 | 3.9165 |
| 02/15/2023 | 3.8604 | 4.3065 | 3.8604 | 4.3065 |
| 02/16/2023 | 4.631 | 4.6966 | 4.631 | 4.6928 |
| 02/19/2023 | 4.6812 | 5.1601 | 4.6812 | 5.1601 |
| 02/20/2023 | 5.2142 | 5.6738 | 5.2142 | 5.6738 |
| 02/21/2023 | 5.6043 | 5.6043 | 5.1099 | 5.1099 |
| 02/22/2023 | 4.6349 | 4.9207 | 4.6349 | 4.8858 |
| 02/23/2023 | 4.9824 | 4.9824 | 4.8318 | 4.8704 |
| 02/26/2023 | 4.8666 | 4.8666 | 4.7159 | 4.7159 |
| 02/27/2023 | 4.5963 | 4.6349 | 4.5963 | 4.6349 |
| 02/28/2023 | 4.6349 | 4.8279 | 4.6349 | 4.8279 |
| 03/01/2023 | 4.9515 | 5.0095 | 4.9515 | 4.9978 |
| 03/02/2023 | 4.9824 | 4.9824 | 4.8241 | 4.8241 |
| 03/05/2023 | 4.8241 | 4.8241 | 4.8125 | 4.8163 |
| 03/06/2023 | 4.8163 | 4.8279 | 4.8048 | 4.8279 |
| 03/07/2023 | 4.8318 | 4.8318 | 4.4804 | 4.5924 |
| 03/08/2023 | 4.6349 | 4.6349 | 4.5305 | 4.6194 |
| 03/09/2023 | 4.6349 | 4.6349 | 4.4224 | 4.5614 |
| 03/12/2023 | 4.5383 | 4.6426 | 4.5383 | 4.6426 |
| 03/13/2023 | 4.5383 | 4.5383 | 4.3838 | 4.3838 |
| 03/14/2023 | 4.2486 | 4.2872 | 4.0594 | 4.0594 |
| 03/15/2023 | 4.0555 | 4.0594 | 4.0555 | 4.0555 |
| 03/16/2023 | 4.0555 | 4.0555 | 3.9396 | 3.9396 |
| 03/19/2023 | 3.9011 | 3.9011 | 3.8238 | 3.8238 |
| 03/20/2023 | 3.8179 | 3.8179 | 3.6847 | 3.6885 |
| 03/21/2023 | 3.6885 | 3.7079 | 3.6885 | 3.7079 |
| 03/22/2023 | 3.8624 | 4.0594 | 3.8624 | 4.0594 |
| 03/23/2023 | 4.1133 | 4.1133 | 4.0324 | 4.0324 |
| 03/26/2023 | 4.0324 | 4.0324 | 3.8392 | 3.8392 |
| 03/27/2023 | 3.8392 | 3.8392 | 3.6789 | 3.6789 |
| 03/28/2023 | 3.7098 | 3.7098 | 3.7098 | 3.7098 |
| 03/29/2023 | 3.7156 | 3.7426 | 3.7156 | 3.7426 |
| 03/30/2023 | 3.7426 | 3.7426 | 3.731 | 3.731 |
| 04/02/2023 | 3.7117 | 3.7117 | 3.6693 | 3.6885 |
| 04/03/2023 | 3.9396 | 3.9396 | 3.7272 | 3.7658 |
| 04/04/2023 | 3.8624 | 3.8624 | 3.7736 | 3.7736 |
| 04/05/2023 | 3.7678 | 3.7678 | 3.7175 | 3.7175 |
| 04/06/2023 | 3.6693 | 3.6693 | 3.6693 | 3.6693 |
| 04/09/2023 | 3.6712 | 3.6712 | 3.6674 | 3.6674 |
| 04/10/2023 | 3.6693 | 3.6693 | 3.6596 | 3.6596 |
| 04/11/2023 | 3.6576 | 3.6576 | 3.6113 | 3.6113 |
| 04/12/2023 | 3.6113 | 3.6113 | 3.4761 | 3.5727 |
| 04/13/2023 | 3.5843 | 3.6693 | 3.5843 | 3.6693 |
| 04/16/2023 | 3.6905 | 3.6905 | 3.6693 | 3.6866 |
| 04/17/2023 | 3.7272 | 3.7272 | 3.6693 | 3.6693 |
| 04/18/2023 | 3.6885 | 3.6885 | 3.6017 | 3.6693 |
| 04/19/2023 | 3.6634 | 3.6634 | 3.4781 | 3.5823 |
| 04/23/2023 | 3.6113 | 3.6113 | 3.4664 | 3.4974 |
| 04/24/2023 | 3.8219 | 3.8219 | 3.6306 | 3.6306 |
| 04/25/2023 | 3.5823 | 3.5823 | 3.4858 | 3.4858 |
| 04/26/2023 | 3.5147 | 3.5147 | 3.511 | 3.511 |
| 04/27/2023 | 3.5051 | 3.5051 | 3.3795 | 3.3815 |
| 05/01/2023 | 3.3409 | 3.3409 | 3.2889 | 3.3119 |
| 05/02/2023 | 3.3119 | 3.3119 | 3.0899 | 3.2116 |
| 05/03/2023 | 3.2116 | 3.2116 | 3.1806 | 3.1806 |
| 05/04/2023 | 3.1806 | 3.1806 | 3.1382 | 3.1497 |
| 05/07/2023 | 3.144 | 3.2251 | 3.144 | 3.2251 |
| 05/08/2023 | 3.2715 | 3.3216 | 3.2715 | 3.3004 |
| 05/09/2023 | 3.3409 | 3.3795 | 3.283 | 3.3795 |
| 05/10/2023 | 3.3409 | 3.368 | 3.3409 | 3.368 |
| 05/11/2023 | 3.5727 | 3.5727 | 3.3815 | 3.3989 |
| 05/14/2023 | 3.059 | 3.6191 | 3.059 | 3.2889 |
| 05/15/2023 | 3.3795 | 3.3795 | 3.3738 | 3.3738 |
| 05/16/2023 | 3.4761 | 3.534 | 3.3216 | 3.3216 |
| 05/17/2023 | 3.4375 | 3.4375 | 3.3274 | 3.3274 |
| 05/21/2023 | 3.4434 | 3.4434 | 2.9991 | 3.2135 |
| 05/22/2023 | 3.171 | 3.171 | 3.1266 | 3.1266 |
| 05/23/2023 | 3.1865 | 3.1865 | 3.1266 | 3.1865 |
| 05/24/2023 | 3.2058 | 3.2502 | 3.2058 | 3.2058 |
| 05/25/2023 | 3.2502 | 3.2521 | 3.2502 | 3.2521 |
| 05/28/2023 | 3.4568 | 3.5765 | 3.4568 | 3.5765 |
| 05/29/2023 | 3.5708 | 3.7272 | 3.5708 | 3.6693 |
| 05/30/2023 | 3.6693 | 3.7098 | 3.6674 | 3.6674 |
| 05/31/2023 | 3.5997 | 3.6506 | 3.5997 | 3.6486 |
| 06/01/2023 | 3.7425 | 3.7425 | 3.6486 | 3.6486 |
| 06/04/2023 | 3.6584 | 3.6584 | 3.5997 | 3.6388 |
| 06/05/2023 | 3.6584 | 3.7171 | 3.6584 | 3.7171 |
| 06/06/2023 | 3.768 | 3.8384 | 3.768 | 3.8384 |
| 06/07/2023 | 3.8443 | 3.8443 | 3.7132 | 3.7132 |
| 06/08/2023 | 3.6976 | 3.8149 | 3.6936 | 3.8149 |
| 06/11/2023 | 3.8111 | 3.8111 | 3.7758 | 3.7758 |
| 06/12/2023 | 3.7934 | 3.7934 | 3.6447 | 3.6682 |
| 06/13/2023 | 3.6662 | 3.6662 | 3.5254 | 3.5254 |
| 06/14/2023 | 3.5254 | 3.541 | 3.5254 | 3.5391 |
| 06/15/2023 | 3.5567 | 3.5567 | 3.5195 | 3.5567 |
| 06/18/2023 | 3.5567 | 3.5567 | 3.5214 | 3.5214 |
| 06/19/2023 | 3.6193 | 3.6193 | 3.6094 | 3.6094 |
| 06/20/2023 | 3.5567 | 3.5567 | 3.5214 | 3.541 |
| 06/21/2023 | 3.5018 | 3.5312 | 3.5018 | 3.5312 |
| 06/22/2023 | 3.6154 | 3.6154 | 3.5997 | 3.5997 |
| 06/25/2023 | 3.5997 | 3.6388 | 3.5997 | 3.6388 |
| 06/26/2023 | 3.6388 | 3.6428 | 3.6388 | 3.6428 |
| 07/02/2023 | 3.68 | 3.7484 | 3.68 | 3.7484 |
| 07/03/2023 | 3.7641 | 3.7954 | 3.7641 | 3.7954 |
| 07/04/2023 | 3.8345 | 4.0888 | 3.8345 | 4.0888 |
| 07/05/2023 | 4.1318 | 4.4957 | 4.1318 | 4.4957 |
| 07/06/2023 | 4.4957 | 4.4957 | 4.4018 | 4.4018 |
| 07/09/2023 | 4.2649 | 4.2806 | 4.2649 | 4.2806 |
| 07/10/2023 | 4.2883 | 4.3235 | 4.2883 | 4.3235 |
| 07/11/2023 | 4.3275 | 4.3275 | 4.2688 | 4.2688 |
| 07/12/2023 | 4.304 | 4.3275 | 4.304 | 4.3235 |
| 07/13/2023 | 4.3235 | 4.3235 | 4.3158 | 4.3158 |
| 07/16/2023 | 4.304 | 4.3509 | 4.304 | 4.3509 |
| 07/17/2023 | 4.4018 | 4.4997 | 4.4018 | 4.4997 |
| 07/18/2023 | 4.5975 | 4.8519 | 4.5975 | 4.8519 |
| 07/19/2023 | 4.8909 | 4.8909 | 4.8909 | 4.8909 |
| 07/20/2023 | 4.7931 | 4.7931 | 4.6952 | 4.6952 |
| 07/23/2023 | 4.6914 | 4.6914 | 4.5975 | 4.5975 |
| 07/24/2023 | 4.4957 | 4.4957 | 4.4331 | 4.4331 |
| 07/25/2023 | 4.304 | 4.4018 | 4.2922 | 4.4018 |
| 07/26/2023 | 4.4997 | 4.8127 | 4.4997 | 4.8127 |
| 07/27/2023 | 4.7892 | 4.7892 | 4.5036 | 4.754 |
| 07/30/2023 | 4.5975 | 4.6952 | 4.5975 | 4.6952 |
| 07/31/2023 | 4.7344 | 4.7344 | 4.6718 | 4.6718 |
| 08/01/2023 | 4.4997 | 4.4997 | 4.4957 | 4.4957 |
| 08/02/2023 | 4.4957 | 4.4957 | 4.3431 | 4.3431 |
| 08/03/2023 | 4.3431 | 4.3431 | 4.3431 | 4.3431 |
| 08/06/2023 | 4.3431 | 4.3431 | 4.3197 | 4.3235 |
| 08/07/2023 | 4.304 | 4.304 | 4.304 | 4.304 |
| 08/08/2023 | 4.2649 | 4.304 | 4.2649 | 4.304 |
| 08/09/2023 | 4.304 | 4.304 | 4.1084 | 4.1084 |
| 08/10/2023 | 4.0888 | 4.1084 | 4.0849 | 4.1084 |
| 08/13/2023 | 4.1084 | 4.2218 | 4.1084 | 4.2218 |
| 08/14/2023 | 4.2649 | 4.2649 | 4.2649 | 4.2649 |
| 08/15/2023 | 4.2766 | 4.2806 | 4.2766 | 4.2806 |
| 08/16/2023 | 4.3118 | 4.5231 | 4.3118 | 4.5231 |
| 08/17/2023 | 4.527 | 4.5309 | 4.5231 | 4.527 |
| 08/20/2023 | 4.5857 | 4.5857 | 4.5857 | 4.5857 |
| 08/21/2023 | 4.6718 | 4.8909 | 4.6718 | 4.8909 |
| 08/22/2023 | 5.067 | 5.067 | 5.067 | 5.067 |
| 08/23/2023 | 4.9887 | 4.9887 | 4.5622 | 4.5622 |
| 08/24/2023 | 4.574 | 4.574 | 4.5388 | 4.5544 |
| 08/27/2023 | 4.6561 | 4.9887 | 4.6561 | 4.9887 |
| 08/28/2023 | 4.9887 | 4.9887 | 4.7736 | 4.7736 |
| 08/30/2023 | 4.7736 | 4.9887 | 4.7736 | 4.9887 |
| 08/31/2023 | 4.9887 | 5.153 | 4.9887 | 5.1453 |
| 09/03/2023 | 5.0866 | 5.2235 | 5.0866 | 5.2235 |
| 09/04/2023 | 5.2235 | 5.3448 | 5.2235 | 5.3448 |
| 09/05/2023 | 5.4738 | 5.5717 | 5.4738 | 5.5717 |
| 09/06/2023 | 5.7125 | 5.7205 | 5.7125 | 5.7125 |
| 09/07/2023 | 5.6736 | 5.6736 | 5.2978 | 5.5521 |
| 09/10/2023 | 5.4738 | 5.4738 | 5.38 | 5.38 |
| 09/11/2023 | 5.2861 | 5.74 | 5.2627 | 5.74 |
| 09/12/2023 | 5.7321 | 6.006 | 5.7321 | 5.8456 |
| 09/13/2023 | 5.7674 | 5.7674 | 5.2627 | 5.3917 |
| 09/14/2023 | 5.4113 | 5.4113 | 5.2822 | 5.2822 |
| 09/17/2023 | 5.2783 | 5.2783 | 5.1374 | 5.1374 |
| 09/18/2023 | 5.0866 | 5.1844 | 5.0866 | 5.1844 |
| 09/19/2023 | 5.3213 | 5.3213 | 5.1257 | 5.1257 |
| 09/20/2023 | 4.9301 | 5.4778 | 4.9301 | 5.4073 |
| 09/21/2023 | 5.8691 | 5.9474 | 5.8691 | 5.9474 |
| 09/24/2023 | 6.542 | 6.542 | 6.542 | 6.542 |
| 09/25/2023 | 6.8472 | 6.8472 | 6.5733 | 6.5733 |
| 09/26/2023 | 6.3778 | 6.3778 | 6.2878 | 6.3778 |
| 09/27/2023 | 6.499 | 6.8082 | 6.499 | 6.8082 |
| 09/28/2023 | 7.043 | 7.4616 | 7.043 | 7.3364 |
| 10/01/2023 | 7.2385 | 7.2385 | 6.9842 | 7.043 |
| 10/02/2023 | 7.043 | 7.043 | 7.0234 | 7.0234 |
| 10/03/2023 | 6.9451 | 6.9451 | 6.3582 | 6.6517 |
| 10/04/2023 | 6.6634 | 6.6868 | 6.5929 | 6.5929 |
| 10/05/2023 | 6.456 | 6.6517 | 6.456 | 6.6281 |
| 10/08/2023 | 6.4521 | 6.4521 | 6.0647 | 6.0647 |
| 10/09/2023 | 6.1234 | 6.6712 | 6.1234 | 6.6712 |
| 10/10/2023 | 6.6555 | 6.6555 | 6.2603 | 6.2603 |
| 10/11/2023 | 6.2603 | 6.3582 | 6.2603 | 6.2995 |
| 10/12/2023 | 6.1391 | 6.1391 | 6.0335 | 6.0335 |
| 10/15/2023 | 6.0882 | 6.0882 | 5.8691 | 5.8691 |
| 10/16/2023 | 5.8691 | 5.8887 | 5.8691 | 5.8887 |
| 10/17/2023 | 5.607 | 5.8456 | 5.607 | 5.8221 |
| 10/18/2023 | 5.8221 | 5.8221 | 5.5169 | 5.5169 |
| 10/19/2023 | 5.38 | 5.38 | 5.0866 | 5.38 |
| 10/22/2023 | 5.916 | 5.916 | 5.916 | 5.916 |
| 10/23/2023 | 6.5069 | 6.5069 | 6.5069 | 6.5069 |
| 10/24/2023 | 7.1564 | 7.1564 | 7.1564 | 7.1564 |
| 10/25/2023 | 7.039 | 7.8685 | 7.039 | 7.8685 |
| 10/26/2023 | 8.6551 | 8.6551 | 8.6471 | 8.6551 |
| 10/29/2023 | 8.8272 | 8.831 | 8.8272 | 8.8272 |
| 10/30/2023 | 8.8272 | 8.8272 | 7.9467 | 7.9467 |
| 10/31/2023 | 7.9467 | 7.9467 | 7.1564 | 7.2385 |
| 11/01/2023 | 7.6299 | 7.8371 | 7.6299 | 7.8371 |
| 11/02/2023 | 8.4476 | 8.6159 | 8.4476 | 8.6159 |
| 11/05/2023 | 9.3905 | 9.4766 | 9.3905 | 9.4766 |
| 11/06/2023 | 9.4766 | 9.4766 | 8.5298 | 8.7645 |
| 11/07/2023 | 8.8036 | 9.641 | 8.8036 | 9.6332 |
| 11/08/2023 | 9.6332 | 9.6332 | 9.6253 | 9.6253 |
| 11/09/2023 | 9.6253 | 9.6253 | 9.5863 | 9.5863 |
| 11/12/2023 | 8.6315 | 9.3357 | 8.6315 | 9.3123 |
| 11/13/2023 | 9.3123 | 9.3123 | 9.1871 | 9.1871 |
| 11/14/2023 | 9.1871 | 9.1871 | 9.0971 | 9.0971 |
| 11/15/2023 | 9.0971 | 9.0971 | 9.0853 | 9.0853 |
| 11/16/2023 | 9.5393 | 9.9873 | 9.5393 | 9.9873 |
| 11/19/2023 | 9.9873 | 9.9873 | 8.9914 | 8.9914 |
| 11/20/2023 | 8.4164 | 8.6588 | 8.4164 | 8.6588 |
| 11/21/2023 | 8.8036 | 8.9993 | 8.8036 | 8.9993 |
| 11/22/2023 | 9.1949 | 9.5863 | 9.1949 | 9.4258 |
| 11/23/2023 | 8.8388 | 9.0346 | 8.8388 | 8.9798 |
| 11/26/2023 | 8.5845 | 8.5845 | 8.1385 | 8.1385 |
| 11/27/2023 | 7.6299 | 7.6299 | 7.532 | 7.5437 |
| 11/28/2023 | 7.6612 | 7.8255 | 7.6612 | 7.6768 |
| 11/29/2023 | 7.0626 | 7.442 | 7.0626 | 7.442 |
| 11/30/2023 | 7.395 | 7.4498 | 7.1446 | 7.4498 |
| 12/03/2023 | 7.2698 | 7.2698 | 6.8512 | 6.8668 |
| 12/04/2023 | 6.8864 | 7.4029 | 6.8864 | 7.3481 |
| 12/05/2023 | 7.3481 | 7.3481 | 6.7651 | 6.7651 |
| 12/06/2023 | 6.7651 | 6.7651 | 6.1626 | 6.7377 |
| 12/07/2023 | 7.0038 | 7.0038 | 6.7964 | 6.7964 |
| 12/10/2023 | 6.7886 | 6.7886 | 6.1195 | 6.3582 |
| 12/11/2023 | 6.3191 | 6.3191 | 6.1274 | 6.1783 |
| 12/12/2023 | 6.1587 | 6.1587 | 5.8651 | 6.1234 |
| 12/13/2023 | 6.1626 | 6.2603 | 6.1626 | 6.2603 |
| 12/14/2023 | 6.6125 | 6.8864 | 6.6125 | 6.8864 |
| 12/17/2023 | 6.8864 | 6.8864 | 6.6477 | 6.6517 |
| 12/18/2023 | 6.6517 | 6.6517 | 6.2603 | 6.2603 |
| 12/19/2023 | 6.2603 | 6.2603 | 6.0647 | 6.0882 |
| 12/20/2023 | 6.0882 | 6.0882 | 5.9239 | 6.0804 |
| 12/21/2023 | 6.0647 | 6.0647 | 5.8495 | 5.8495 |
| 12/24/2023 | 6.0647 | 6.0647 | 5.2665 | 5.2665 |
| 12/25/2023 | 5.38 | 5.4386 | 5.1492 | 5.2118 |
| 12/26/2023 | 5.3018 | 5.38 | 5.2939 | 5.38 |
| 12/27/2023 | 5.7987 | 5.916 | 5.7674 | 5.7674 |
| 12/28/2023 | 5.38 | 5.8691 | 5.38 | 5.8691 |