YAYLA
YAYLA ENERJİ ÜRETİM TURİZM VE İNŞAAT TİCARET A.Ş.
15:10:01
24.88 ₺
-2.460 (%-9.00)
Previous Close: 27.34·
Volatility: 14.630
Day Low₺24.88
Day High₺28.88
Market Data
Spot Rate
B:24.88
A:25
Week over week (WoW)
+9.22%
Month over month (MoM)
-6.96%
Year to date (YTD)
-11.77%
Year over year (YoY)
+1.63%
YAYLA: YAYLA ENERJİ ÜRETİM TURİZM VE İNŞAAT TİCARET A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.2604
CLOSE 1.2552
Low
LOW 0.9407
High
HIGH 1.5696
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 1.2688 | 1.2743 | 1.1758 | 1.2633 |
| 06/20/2017 | 1.2633 | 1.2797 | 1.2633 | 1.2743 |
| 06/21/2017 | 1.2743 | 1.3016 | 1.2688 | 1.2852 |
| 06/22/2017 | 1.2907 | 1.2961 | 1.2688 | 1.2743 |
| 06/27/2017 | 1.2578 | 1.2852 | 1.2578 | 1.2852 |
| 06/28/2017 | 1.2852 | 1.3071 | 1.2743 | 1.2852 |
| 06/29/2017 | 1.2797 | 1.3016 | 1.2743 | 1.2797 |
| 07/02/2017 | 1.2907 | 1.3399 | 1.2852 | 1.3235 |
| 07/03/2017 | 1.3235 | 1.329 | 1.3016 | 1.318 |
| 07/04/2017 | 1.3509 | 1.3509 | 1.3071 | 1.318 |
| 07/05/2017 | 1.3235 | 1.3454 | 1.3126 | 1.3235 |
| 07/06/2017 | 1.3345 | 1.3345 | 1.2852 | 1.2907 |
| 07/09/2017 | 1.2961 | 1.3618 | 1.2852 | 1.3016 |
| 07/10/2017 | 1.3016 | 1.3345 | 1.2852 | 1.2907 |
| 07/11/2017 | 1.3016 | 1.4 | 1.2852 | 1.3016 |
| 07/12/2017 | 1.318 | 1.3399 | 1.2961 | 1.318 |
| 07/13/2017 | 1.3399 | 1.5204 | 1.318 | 1.3673 |
| 07/16/2017 | 1.3891 | 1.5532 | 1.3891 | 1.4985 |
| 07/17/2017 | 1.4985 | 1.5696 | 1.4766 | 1.4876 |
| 07/18/2017 | 1.4821 | 1.4876 | 1.4219 | 1.4602 |
| 07/19/2017 | 1.4602 | 1.5367 | 1.4493 | 1.4766 |
| 07/20/2017 | 1.4766 | 1.4766 | 1.4493 | 1.4766 |
| 07/23/2017 | 1.4821 | 1.4931 | 1.4548 | 1.4657 |
| 07/24/2017 | 1.4712 | 1.4985 | 1.4602 | 1.4766 |
| 07/25/2017 | 1.4876 | 1.515 | 1.4657 | 1.4821 |
| 07/26/2017 | 1.4821 | 1.4876 | 1.4657 | 1.4712 |
| 07/27/2017 | 1.4821 | 1.4821 | 1.4438 | 1.4602 |
| 07/30/2017 | 1.4657 | 1.4821 | 1.4602 | 1.4657 |
| 07/31/2017 | 1.4712 | 1.4712 | 1.4329 | 1.4383 |
| 08/01/2017 | 1.4438 | 1.4493 | 1.4164 | 1.4219 |
| 08/02/2017 | 1.4219 | 1.4493 | 1.4219 | 1.4329 |
| 08/03/2017 | 1.4383 | 1.4438 | 1.4274 | 1.4274 |
| 08/06/2017 | 1.4383 | 1.4438 | 1.4219 | 1.4383 |
| 08/07/2017 | 1.4383 | 1.4383 | 1.4219 | 1.4329 |
| 08/08/2017 | 1.4329 | 1.4766 | 1.411 | 1.4219 |
| 08/09/2017 | 1.4219 | 1.4329 | 1.3509 | 1.3728 |
| 08/10/2017 | 1.3782 | 1.3891 | 1.3235 | 1.3509 |
| 08/13/2017 | 1.3454 | 1.4383 | 1.3454 | 1.4219 |
| 08/14/2017 | 1.4219 | 1.4383 | 1.4 | 1.4164 |
| 08/15/2017 | 1.4164 | 1.5586 | 1.4055 | 1.4493 |
| 08/16/2017 | 1.4876 | 1.5204 | 1.4438 | 1.4548 |
| 08/17/2017 | 1.4657 | 1.4766 | 1.4164 | 1.4383 |
| 08/20/2017 | 1.4438 | 1.4602 | 1.4219 | 1.4383 |
| 08/21/2017 | 1.4438 | 1.5314 | 1.4329 | 1.4657 |
| 08/22/2017 | 1.4712 | 1.4931 | 1.4602 | 1.4766 |
| 08/23/2017 | 1.4766 | 1.4876 | 1.4219 | 1.4383 |
| 08/24/2017 | 1.4438 | 1.4493 | 1.4055 | 1.4219 |
| 08/27/2017 | 1.4383 | 1.5367 | 1.4 | 1.4055 |
| 08/28/2017 | 1.4164 | 1.4219 | 1.3946 | 1.4164 |
| 08/30/2017 | 1.411 | 1.4164 | 1.4 | 1.411 |
| 09/04/2017 | 1.4 | 1.411 | 1.3673 | 1.3946 |
| 09/05/2017 | 1.3837 | 1.4329 | 1.3837 | 1.4219 |
| 09/06/2017 | 1.4219 | 1.4383 | 1.4 | 1.4219 |
| 09/07/2017 | 1.4274 | 1.4438 | 1.4219 | 1.4438 |
| 09/10/2017 | 1.4493 | 1.4657 | 1.4438 | 1.4548 |
| 09/11/2017 | 1.4548 | 1.4602 | 1.4438 | 1.4548 |
| 09/12/2017 | 1.4493 | 1.4712 | 1.4274 | 1.4383 |
| 09/13/2017 | 1.4383 | 1.4438 | 1.4164 | 1.4219 |
| 09/14/2017 | 1.4219 | 1.4657 | 1.4219 | 1.4493 |
| 09/17/2017 | 1.4493 | 1.4493 | 1.4219 | 1.4329 |
| 09/18/2017 | 1.4383 | 1.4493 | 1.4164 | 1.4164 |
| 09/19/2017 | 1.4219 | 1.4274 | 1.4055 | 1.4055 |
| 09/20/2017 | 1.4 | 1.4219 | 1.3673 | 1.3673 |
| 09/21/2017 | 1.3837 | 1.3837 | 1.3345 | 1.3563 |
| 09/24/2017 | 1.3563 | 1.3673 | 1.2578 | 1.2907 |
| 09/25/2017 | 1.3016 | 1.318 | 1.2852 | 1.3071 |
| 09/26/2017 | 1.3071 | 1.3126 | 1.2688 | 1.2797 |
| 09/27/2017 | 1.2961 | 1.329 | 1.2524 | 1.2961 |
| 09/28/2017 | 1.3016 | 1.318 | 1.2961 | 1.3016 |
| 10/01/2017 | 1.3016 | 1.3126 | 1.2852 | 1.3016 |
| 10/02/2017 | 1.3071 | 1.318 | 1.2907 | 1.3016 |
| 10/03/2017 | 1.2524 | 1.2797 | 1.2032 | 1.2196 |
| 10/04/2017 | 1.2251 | 1.236 | 1.2032 | 1.2142 |
| 10/05/2017 | 1.2196 | 1.2196 | 1.1868 | 1.2032 |
| 10/08/2017 | 1.1704 | 1.1704 | 1.1102 | 1.1211 |
| 10/09/2017 | 1.1211 | 1.154 | 1.1211 | 1.1321 |
| 10/10/2017 | 1.1321 | 1.1977 | 1.1156 | 1.154 |
| 10/11/2017 | 1.1594 | 1.2196 | 1.1594 | 1.1649 |
| 10/12/2017 | 1.1704 | 1.1758 | 1.154 | 1.1594 |
| 10/15/2017 | 1.1594 | 1.1704 | 1.154 | 1.1649 |
| 10/16/2017 | 1.1704 | 1.2032 | 1.1321 | 1.1758 |
| 10/17/2017 | 1.1977 | 1.2142 | 1.1758 | 1.1813 |
| 10/18/2017 | 1.1813 | 1.1868 | 1.1704 | 1.1758 |
| 10/19/2017 | 1.1758 | 1.1813 | 1.1649 | 1.1758 |
| 10/22/2017 | 1.1813 | 1.1813 | 1.1594 | 1.1649 |
| 10/23/2017 | 1.1704 | 1.1758 | 1.1594 | 1.1649 |
| 10/24/2017 | 1.1704 | 1.1704 | 1.154 | 1.1594 |
| 10/25/2017 | 1.1649 | 1.1813 | 1.1594 | 1.1704 |
| 10/26/2017 | 1.1758 | 1.1758 | 1.1594 | 1.1649 |
| 10/29/2017 | 1.1649 | 1.1977 | 1.1649 | 1.1813 |
| 10/30/2017 | 1.1813 | 1.1977 | 1.1758 | 1.1813 |
| 10/31/2017 | 1.1923 | 1.2142 | 1.1758 | 1.1977 |
| 11/01/2017 | 1.1977 | 1.1977 | 1.1758 | 1.1813 |
| 11/02/2017 | 1.1813 | 1.1923 | 1.1649 | 1.1704 |
| 11/05/2017 | 1.1923 | 1.2196 | 1.1758 | 1.1923 |
| 11/06/2017 | 1.1813 | 1.1977 | 1.1758 | 1.1813 |
| 11/07/2017 | 1.1813 | 1.1923 | 1.1594 | 1.1758 |
| 11/08/2017 | 1.1813 | 1.1813 | 1.1649 | 1.1704 |
| 11/09/2017 | 1.1485 | 1.154 | 1.1321 | 1.1485 |
| 11/12/2017 | 1.1485 | 1.1485 | 1.1266 | 1.1266 |
| 11/13/2017 | 1.1266 | 1.1321 | 1.0884 | 1.0939 |
| 11/14/2017 | 1.0992 | 1.0992 | 1.0063 | 1.072 |
| 11/15/2017 | 1.072 | 1.0774 | 1.0391 | 1.0555 |
| 11/16/2017 | 1.0555 | 1.0555 | 1.0172 | 1.0227 |
| 11/19/2017 | 1.0939 | 1.0939 | 1.0172 | 1.0337 |
| 11/20/2017 | 1.0337 | 1.2032 | 0.9625 | 1.1102 |
| 11/21/2017 | 1.1375 | 1.154 | 1.0227 | 1.0555 |
| 11/22/2017 | 1.0774 | 1.0774 | 1.0227 | 1.0391 |
| 11/23/2017 | 1.0282 | 1.1375 | 1.0008 | 1.061 |
| 11/26/2017 | 1.0829 | 1.1102 | 1.0391 | 1.061 |
| 11/27/2017 | 1.061 | 1.072 | 1.0172 | 1.0282 |
| 11/28/2017 | 1.0391 | 1.0391 | 0.9407 | 1.0282 |
| 11/29/2017 | 1.0227 | 1.0282 | 1.0063 | 1.0282 |
| 11/30/2017 | 1.0282 | 1.0391 | 1.0063 | 1.0282 |
| 12/03/2017 | 1.0282 | 1.0501 | 1.0227 | 1.0337 |
| 12/04/2017 | 1.0337 | 1.061 | 1.0227 | 1.0555 |
| 12/05/2017 | 1.0555 | 1.061 | 1.0337 | 1.0391 |
| 12/06/2017 | 1.0391 | 1.0884 | 1.0282 | 1.0391 |
| 12/07/2017 | 1.0446 | 1.0501 | 1.0337 | 1.0391 |
| 12/10/2017 | 1.0391 | 1.0665 | 1.0391 | 1.0501 |
| 12/11/2017 | 1.0501 | 1.0555 | 1.0446 | 1.0501 |
| 12/12/2017 | 1.0501 | 1.061 | 1.0337 | 1.0391 |
| 12/13/2017 | 1.0446 | 1.0501 | 1.0337 | 1.0337 |
| 12/14/2017 | 1.0391 | 1.0446 | 1.0337 | 1.0391 |
| 12/17/2017 | 1.0391 | 1.072 | 1.0227 | 1.0391 |
| 12/18/2017 | 1.0391 | 1.0446 | 1.0282 | 1.0337 |
| 12/19/2017 | 1.0337 | 1.0501 | 1.0282 | 1.0282 |
| 12/20/2017 | 1.0337 | 1.072 | 1.0337 | 1.061 |
| 12/21/2017 | 1.0555 | 1.061 | 1.0391 | 1.0391 |
| 12/24/2017 | 1.0446 | 1.0555 | 1.0391 | 1.0501 |
| 12/25/2017 | 1.0501 | 1.0501 | 1.0391 | 1.0446 |
| 12/26/2017 | 1.0391 | 1.0446 | 1.0337 | 1.0391 |
| 12/27/2017 | 1.0391 | 1.0501 | 1.0337 | 1.0391 |
| 12/28/2017 | 1.0337 | 1.0446 | 1.0337 | 1.0446 |