Istanbul - Delayed Quote TRY

Aydem Yenilenebilir Enerji A.S. (AYDEM.IS)

Compare
23.20
-0.30
(-1.28%)
At close: January 17 at 6:09:04 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202523.5423.5623.1823.2023.202,489,961
Jan 16, 202523.4423.5023.1623.5023.501,697,748
Jan 15, 202523.1023.2622.9623.1623.161,566,901
Jan 14, 202523.2823.5023.0223.0623.061,680,960
Jan 13, 202523.8623.8622.9823.2423.242,892,415
Jan 10, 202524.3024.4223.7023.8623.862,081,692
Jan 9, 202523.8024.2623.8024.2024.201,501,600
Jan 8, 202524.2024.3023.6623.7223.722,127,754
Jan 7, 202524.6024.6024.2024.2024.202,082,179
Jan 6, 202524.7025.0624.5624.5824.583,594,299
Jan 3, 202523.8224.5623.8024.5624.562,860,405
Jan 2, 202523.6023.9023.5023.7623.763,063,038
Dec 31, 202423.9624.0023.3823.5623.562,516,123
Dec 30, 202424.5624.6423.9223.9423.942,983,527
Dec 27, 202423.8024.2623.8024.1824.182,410,167
Dec 26, 202423.7823.9223.6623.7823.781,992,366
Dec 25, 202423.8023.8623.6223.7623.761,578,367
Dec 24, 202423.1423.6823.1423.6623.661,907,233
Dec 23, 202423.6423.8023.1223.1623.162,313,182
Dec 20, 202423.3823.9223.0023.6223.623,427,191
Dec 19, 202423.3823.5623.2623.2623.262,040,807
Dec 18, 202423.7023.9023.3623.3823.384,186,659
Dec 17, 202423.7423.8423.5823.6623.662,929,238
Dec 16, 202423.9424.2823.6223.7023.704,085,027
Dec 13, 202424.1024.3623.5023.8023.806,018,546
Dec 12, 202424.3624.5823.8024.1024.106,022,241
Dec 11, 202424.9625.1624.3424.4024.403,808,711
Dec 10, 202425.8826.5024.7824.8024.806,003,683
Dec 9, 202425.4626.0625.4425.7625.763,896,224
Dec 6, 202424.8825.3824.8825.3625.363,279,365
Dec 5, 202424.5224.8824.5224.7624.762,076,872
Dec 4, 202424.6825.2624.5224.5224.523,313,956
Dec 3, 202424.5624.7424.4824.6224.622,564,138
Dec 2, 202424.4224.6024.0624.4624.461,911,419
Nov 29, 202424.6824.8824.3224.4224.421,824,825
Nov 28, 202424.7424.9624.6024.6624.661,287,850
Nov 27, 202425.0225.1424.6024.7424.741,282,606
Nov 26, 202424.9825.1424.7624.8424.841,478,256
Nov 25, 202424.8625.2824.8624.9624.962,098,940
Nov 22, 202424.5624.7824.1024.7624.762,486,235
Nov 21, 202423.8224.5023.7424.4424.441,364,151
Nov 20, 202424.5424.6823.7423.7423.742,816,242
Nov 19, 202425.6425.8224.4424.5224.522,972,065
Nov 18, 202426.0026.0425.3025.5425.541,569,924
Nov 15, 202425.2425.7825.1225.7825.783,168,452
Nov 14, 202425.1425.5024.9625.2425.241,475,128
Nov 13, 202424.6625.1224.5224.9424.941,804,960
Nov 12, 202425.4025.4024.6824.8824.882,094,471
Nov 11, 202424.2225.1824.1625.0825.084,260,024
Nov 8, 202424.3424.3623.5024.1624.163,313,393
Nov 7, 202424.3424.4823.8424.3424.341,410,146
Nov 6, 202423.8424.4623.8424.3024.301,686,355
Nov 5, 202423.9424.1223.2223.8223.821,379,407
Nov 4, 202424.5024.5823.7023.7423.741,624,252
Nov 1, 202425.0225.2024.5024.5024.501,852,916
Oct 31, 202424.9625.5224.9225.0025.002,282,755
Oct 30, 202424.8225.2824.8224.9224.921,589,557
Oct 28, 202424.7625.1224.6224.8224.82759,490
Oct 25, 202424.8624.8624.4424.7224.721,215,865
Oct 24, 202424.3224.8824.3224.6624.661,311,903
Oct 23, 202424.8224.8623.9624.2024.201,818,101
Oct 22, 202423.6424.9023.6424.8024.802,717,672
Oct 21, 202424.3624.5623.6423.6423.641,377,044
Oct 18, 202425.0625.4424.0824.3624.361,261,746
Oct 17, 202425.1026.1625.0025.0625.063,462,961
Oct 16, 202423.1024.6823.1024.6824.681,871,128
Oct 15, 202422.5223.3622.5223.2023.201,469,460
Oct 14, 202423.7023.7422.2422.4822.482,900,426
Oct 11, 202424.0824.3023.5423.7023.701,051,598
Oct 10, 202424.0824.6023.9824.0624.061,395,011
Oct 9, 202424.1424.2623.5823.9823.981,198,700
Oct 8, 202424.0224.4023.8424.1424.141,466,435
Oct 7, 202424.0624.5623.9024.0224.021,299,063
Oct 4, 202424.1824.4623.4624.0224.022,838,043
Oct 3, 202424.5024.9023.6024.1624.161,955,175
Oct 2, 202425.4025.4424.5024.5224.521,671,760
Oct 1, 202426.1026.3425.1825.5025.502,480,084
Sep 30, 202426.9027.0826.0226.1026.101,765,306
Sep 27, 202426.7027.2026.5226.9026.902,010,153
Sep 26, 202426.8426.9826.2426.7026.701,968,828
Sep 25, 202426.9427.3426.0026.5026.502,238,318
Sep 24, 202427.7827.8026.6626.9426.943,473,807
Sep 23, 202427.1628.5027.1627.7827.786,709,739
Sep 20, 202425.7827.7625.7027.1227.1213,064,916
Sep 19, 202424.6625.5024.6425.2425.242,316,965
Sep 18, 202424.9825.0224.0024.5824.581,256,195
Sep 17, 202424.7825.2424.5224.9424.941,788,359
Sep 16, 202424.6225.0424.5024.5824.581,130,006
Sep 13, 202424.3224.7024.0824.6024.601,409,433
Sep 12, 202424.3224.6623.8824.2424.241,738,548
Sep 11, 202424.5024.6624.0624.0824.08814,467
Sep 10, 202424.8425.0624.4224.5024.501,311,178
Sep 9, 202425.4425.5824.8024.8224.821,644,108
Sep 6, 202426.3026.4225.5025.5625.561,485,359
Sep 5, 202425.1226.7625.1226.2026.204,046,025
Sep 4, 202425.1025.3024.9225.1225.122,794,326
Sep 3, 202425.5225.7225.2425.2625.262,397,689
Sep 2, 202425.5825.9225.3225.4625.463,116,183
Aug 29, 202425.1025.4624.8025.4625.462,511,832
Aug 28, 202425.4625.7024.9225.0625.064,377,513
Aug 27, 202427.1027.1825.4025.4625.465,885,199
Aug 26, 202428.0028.7027.0827.0827.086,926,605
Aug 23, 202427.4628.4226.9027.0827.0813,670,268
Aug 22, 202427.1027.6026.8626.9026.90848,321
Aug 21, 202427.3027.5626.4627.0627.062,672,233
Aug 20, 202427.6027.8626.9427.1027.101,151,710
Aug 19, 202427.1627.6427.0627.5827.581,295,717
Aug 16, 202427.7227.8627.0027.1627.161,212,555
Aug 15, 202427.1027.6026.3827.4827.482,252,642
Aug 14, 202427.0627.4026.8826.9626.96984,615
Aug 13, 202426.8227.0626.0027.0627.061,672,447
Aug 12, 202427.3827.5626.7826.8226.821,276,104
Aug 9, 202427.9027.9426.8227.3827.382,380,791
Aug 8, 202427.6427.9427.3027.6427.641,573,741
Aug 7, 202428.9029.0027.6827.7227.722,317,874
Aug 6, 202428.6829.6628.3828.6028.601,974,975
Aug 5, 202427.3028.6827.3028.2428.242,099,607
Aug 2, 202430.2231.0029.7229.9429.942,369,715
Aug 1, 202429.9630.7629.7630.2230.222,423,833
Jul 31, 202431.1031.1029.6629.6629.663,047,020
Jul 30, 2024 0.55 Dividend
Jul 30, 202432.2032.4030.3631.5031.503,173,703
Jul 29, 202434.5034.5031.9032.4231.872,987,580
Jul 26, 202436.6036.6034.1034.5633.982,693,521
Jul 25, 202436.5637.0836.1636.1635.551,819,425
Jul 24, 202436.5637.1236.1436.5835.961,802,704
Jul 23, 202436.5836.8635.6236.5635.942,027,361
Jul 22, 202436.8037.1636.0636.5835.961,540,048
Jul 19, 202435.8036.6235.4436.2835.671,732,552
Jul 18, 202436.0036.8435.7035.7435.143,578,458
Jul 17, 202434.9635.3634.6235.1634.571,752,501
Jul 16, 202434.6035.0433.8234.8234.234,121,602
Jul 12, 202435.0035.6234.4634.7634.172,398,449
Jul 11, 202434.8035.6634.6435.0834.491,060,568
Jul 10, 202433.7435.3833.6234.9034.312,346,376
Jul 9, 202433.4234.2433.4033.6033.031,386,296
Jul 8, 202433.9434.2833.0033.4232.862,230,238
Jul 5, 202434.2034.3433.2833.8033.231,277,426
Jul 4, 202433.4034.2633.0034.0033.432,799,500
Jul 3, 202433.8634.3432.7833.3832.823,412,750
Jul 2, 202433.9034.1833.0633.8633.292,286,715
Jul 1, 202434.6234.8231.8833.9033.334,369,780
Jun 28, 202438.0038.0034.5434.5433.9630,921,480
Jun 27, 202435.1238.3632.7838.3637.714,036,337
Jun 26, 202436.2436.4434.8234.8834.293,310,982
Jun 25, 202434.9835.2633.7634.6634.08962,529
Jun 24, 202436.5036.8434.8034.8034.211,432,493
Jun 21, 202434.4836.5034.3436.5035.894,081,770
Jun 20, 202434.2034.9232.6634.5033.922,836,461
Jun 14, 202434.1634.3833.0234.1833.601,876,463
Jun 13, 202435.8435.8433.0833.8433.274,497,955
Jun 12, 202434.0035.5033.9434.6834.101,035,044
Jun 11, 202433.7634.1633.5433.5432.98818,857
Jun 10, 202435.2835.2833.5233.8033.231,688,529
Jun 7, 202435.9236.2834.3035.2834.69790,177
Jun 6, 202435.9436.4235.5235.9235.32863,850
Jun 5, 202435.2836.4033.5235.9435.332,094,133
Jun 4, 202434.0035.7033.9835.2834.692,149,415
Jun 3, 202433.9034.2633.1434.1033.531,795,037
May 31, 202434.7834.8033.5633.9433.371,112,288
May 30, 202434.0434.3032.3434.0233.451,676,325
May 29, 202435.2035.2033.8034.0033.431,771,697
May 28, 202434.6035.3833.8035.2034.611,925,064
May 27, 202435.2035.4034.4834.6034.021,991,797
May 24, 202434.9835.6034.5035.4834.881,682,250
May 23, 202435.2035.3033.7835.3034.713,541,443
May 22, 202433.6435.0033.5034.9634.373,392,647
May 21, 202434.1434.1832.5833.6433.073,737,974
May 20, 202433.0034.7832.4834.3033.723,704,385
May 17, 202433.6033.7232.2633.0032.444,590,076
May 16, 202431.6033.6031.3033.6033.035,525,901
May 15, 202430.0831.8629.7031.6031.074,858,206
May 14, 202430.3630.8029.1630.1629.653,516,027
May 13, 202430.9831.8029.9030.8030.286,235,750
May 10, 202429.2030.3828.8430.3029.794,916,747
May 9, 202428.9629.5028.7829.2228.732,332,010
May 8, 202428.7029.3028.0028.9628.472,702,298
May 7, 202429.1629.1627.7428.4828.002,646,114
May 6, 202429.5029.5228.5829.1828.692,260,185
May 3, 202429.5230.0428.8029.5029.002,068,818
May 2, 202428.3230.0028.2429.9029.403,964,959
Apr 30, 202427.9828.3027.2628.2427.761,795,394
Apr 29, 202427.5828.3827.2228.1427.672,035,029
Apr 26, 202427.2428.1026.7627.4026.942,446,154
Apr 25, 202429.2829.3427.0027.1826.723,522,961
Apr 24, 202429.4829.5428.5228.6828.202,145,017
Apr 22, 202427.8229.7427.8029.4828.984,380,735
Apr 19, 202427.2427.8827.0227.8027.331,845,582
Apr 18, 202427.4027.6426.5027.5027.041,053,183
Apr 17, 202426.8827.9026.8027.4026.943,142,132
Apr 16, 202426.4026.7825.3426.7826.332,039,159
Apr 15, 202426.3827.0025.5226.4025.961,062,340
Apr 8, 202425.2026.0825.1225.9425.502,080,266
Apr 5, 202425.0025.6424.8025.1024.682,017,286
Apr 4, 202425.0025.1024.4024.8024.382,521,745
Apr 3, 202426.8826.8824.8024.8024.384,633,863
Apr 2, 202427.3627.5626.2427.0026.552,767,517
Apr 1, 202428.2028.7026.8427.3026.842,194,270
Mar 29, 202429.1829.3428.2028.2027.731,437,585
Mar 28, 202428.9829.3028.4229.2028.712,857,816
Mar 27, 202428.3629.0027.5028.9828.492,108,126
Mar 26, 202430.0030.0427.0828.3627.885,896,978
Mar 25, 202430.4830.5028.9629.8029.304,266,659
Mar 22, 202429.9830.3829.6030.3429.832,334,366
Mar 21, 202430.5431.1829.4830.0229.514,583,769
Mar 20, 202428.9830.7628.6430.4229.919,355,688
Mar 19, 202428.5028.8027.7228.5828.101,936,620
Mar 18, 202428.5028.7427.2228.5028.025,484,816
Mar 15, 202428.9629.6428.7229.6029.103,150,450
Mar 14, 202428.4628.7628.1628.6828.202,563,374
Mar 13, 202429.1629.1628.0228.1627.693,027,630
Mar 12, 202429.6029.8828.1828.8028.323,160,426
Mar 11, 202429.0029.6827.6029.5829.087,161,155
Mar 8, 202428.8628.9627.6028.6428.162,725,804
Mar 7, 202428.4629.6228.4028.8028.322,301,410
Mar 6, 202429.3230.2026.5628.3027.828,858,046
Mar 5, 202429.4430.1028.9029.2428.754,567,482
Mar 4, 202429.5429.8028.7629.5829.084,057,637
Mar 1, 202429.0029.6628.7029.4828.984,153,414
Feb 29, 202428.5829.3628.1429.0028.513,943,998
Feb 28, 202428.1229.3027.6628.5628.084,140,220
Feb 27, 202427.7028.2227.2227.8427.374,068,555
Feb 26, 202427.2427.9026.1627.7027.235,319,874
Feb 23, 202427.1627.4826.9627.2026.742,264,044
Feb 22, 202427.0027.3826.7227.1026.643,957,535
Feb 21, 202426.7227.0426.3026.7026.252,845,143
Feb 20, 202426.0026.7225.8226.6826.233,483,142
Feb 19, 202426.9426.9625.7025.7025.274,980,513
Feb 16, 202426.8227.1026.3826.5026.054,119,036
Feb 15, 202428.2228.6226.7426.8226.376,769,358
Feb 14, 202429.7029.8027.6028.2227.745,043,573
Feb 13, 202428.3030.4027.7029.9829.4811,754,149
Feb 12, 202428.0028.4627.2828.3627.885,821,847
Feb 9, 202427.9428.8627.6027.9427.475,626,929
Feb 8, 202426.9228.3026.8027.8027.335,309,804
Feb 7, 202426.0827.7025.9226.9026.454,361,798
Feb 6, 202425.3026.4424.8426.0825.643,578,199
Feb 5, 202425.2625.5624.5825.2824.853,292,501
Feb 2, 202424.8425.6224.2425.0024.584,273,289
Feb 1, 202423.5824.9223.4024.5424.135,406,023
Jan 31, 202422.8823.6022.5223.1822.793,499,947
Jan 30, 202423.8423.8422.5222.9822.593,688,093
Jan 29, 202423.5423.9023.1023.5223.123,239,375
Jan 26, 202423.1023.9023.0023.4423.052,665,954
Jan 25, 202423.2023.3822.6823.0222.632,740,360
Jan 24, 202422.6623.2822.4822.9222.533,319,429
Jan 23, 202422.4222.8822.1622.6022.223,197,902
Jan 22, 202422.5022.6421.9022.4022.023,037,876
Jan 19, 202421.3022.6220.8622.4222.044,044,380
Jan 18, 202421.1621.3420.8021.1620.803,079,969
Jan 17, 202420.7021.2220.4820.9020.555,537,767

Related Tickers

AYEN.IS Ayen Enerji A.S.
30.38
-0.20%
 
BIOEN.IS Biotrend Cevre ve Enerji Yatirimlari A.S.
15.80
-0.44%
 
AKSUE.IS Aksu Enerji ve Ticaret Anonim Sirketi
11.99
0.00%
 
METUR.IS Metemtur Yatirim Enerji Turizm ve Insaat Anonim Sirketi
16.96
+0.47%
 
PAMEL.IS Pamukova Yenilenebilir Elektrik Uretim A.S.
95.15
+0.11%
 
KARYE.IS Kartal Yenilenebilir Enerji Uretim A.S.
27.96
+0.72%
 
MAGEN.IS Margün Enerji Üretim Sanayi ve Ticaret A.S.
23.10
+0.35%
 
LYDYE.IS Lydia Yesil Enerji Kaynaklari A.S.
11,585.00
-1.22%
 
GWIND.IS Galata Wind Enerji A.S.
30.60
+1.26%
 
HUNER.IS Hun Yenilenebilir Enerji Üretim A.S.
3.9000
0.00%