Istanbul - Delayed Quote TRY

Ayen Enerji A.S. (AYEN.IS)

Compare
30.38
-0.06
(-0.20%)
At close: January 17 at 6:05:24 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202530.5630.5630.0030.3830.38410,427
Jan 16, 202530.2431.1030.0630.4430.44549,926
Jan 15, 202530.3030.7429.8030.1230.12494,090
Jan 14, 202530.9031.5030.0630.3030.30588,301
Jan 13, 202531.6031.6630.7230.8830.88474,567
Jan 10, 202532.9433.1231.3231.5631.56616,865
Jan 9, 202532.7033.0832.5032.8432.84498,799
Jan 8, 202532.7833.1432.5032.5232.52604,241
Jan 7, 202533.4633.6232.6832.7832.78793,677
Jan 6, 202533.2033.6832.9833.3433.341,382,447
Jan 3, 202531.5033.3431.5033.1233.122,853,278
Jan 2, 202530.8031.8030.5031.5831.58745,031
Dec 31, 202431.2431.6230.7630.8230.82707,011
Dec 30, 202430.1831.6430.1831.2431.241,298,300
Dec 27, 202429.4830.4829.3830.1830.18616,575
Dec 26, 202429.0029.8229.0029.4829.48516,666
Dec 25, 202428.8629.3028.8629.0029.00240,259
Dec 24, 202429.2029.2028.6628.8028.80424,847
Dec 23, 202429.3429.8028.9829.0029.00387,141
Dec 20, 202429.7029.9029.0429.3229.32430,307
Dec 19, 202429.3830.3429.3829.6829.68438,200
Dec 18, 202430.8431.0029.6829.8629.86683,124
Dec 17, 202431.2431.2430.4830.8430.84555,524
Dec 16, 202431.2232.0831.2231.2431.24947,808
Dec 13, 202431.1431.5630.7231.1631.16529,635
Dec 12, 202430.7631.6230.7231.0831.08754,487
Dec 11, 202430.9431.5830.4430.8030.80834,728
Dec 10, 202430.8631.6230.6230.9630.961,140,328
Dec 9, 202429.3430.8629.3430.8630.861,403,514
Dec 6, 202429.2829.5629.1829.2829.28630,350
Dec 5, 202429.0629.5629.0229.2429.24519,171
Dec 4, 202429.1229.3828.9029.0629.06613,007
Dec 3, 202429.1829.8429.0029.1229.12686,413
Dec 2, 202429.7029.7828.8829.1829.18682,256
Nov 29, 2024 0.61 Dividend
Nov 29, 202431.3231.3229.0229.7029.701,421,560
Nov 28, 202431.2631.5430.9431.4830.87683,458
Nov 27, 202431.3831.6231.0831.2630.65599,648
Nov 26, 202431.2631.7630.8431.2830.67684,920
Nov 25, 202431.2231.7031.1431.2430.63638,990
Nov 22, 202430.8231.2630.2431.2030.59663,063
Nov 21, 202430.0030.9029.5830.8030.20751,368
Nov 20, 202431.7831.7829.6229.9029.32665,054
Nov 19, 202431.8232.6230.5031.2030.591,167,080
Nov 18, 202430.9032.6630.8231.8031.182,929,116
Nov 15, 202429.5230.8629.4830.6630.061,085,630
Nov 14, 202428.9429.5828.9229.5228.94989,809
Nov 13, 202429.2029.4228.5828.8828.32846,108
Nov 12, 202428.8429.4628.1229.1628.59907,765
Nov 11, 202428.3028.9828.3028.8428.28804,785
Nov 8, 202427.2228.1226.8828.1227.57722,956
Nov 7, 202427.3227.5026.9827.1626.63209,206
Nov 6, 202426.8827.4626.8627.3226.79554,798
Nov 5, 202426.8227.0626.3026.8426.32352,254
Nov 4, 202427.3027.6226.7026.8226.30403,658
Nov 1, 202427.3427.6227.0627.3026.77342,447
Oct 31, 2024 0.61 Dividend
Oct 31, 202427.4427.8827.0027.3226.79498,836
Oct 30, 202427.9828.4227.6828.1426.99889,679
Oct 28, 202428.1028.3227.8027.9826.84432,378
Oct 25, 202427.9428.1827.3827.9426.80684,685
Oct 24, 202426.8029.3626.8027.8226.682,746,079
Oct 23, 202427.4027.4826.6026.8025.70350,564
Oct 22, 202426.6027.9026.6027.1426.03992,230
Oct 21, 202426.5026.9026.4626.6025.51264,461
Oct 18, 202427.5427.5426.5626.7225.63263,272
Oct 17, 202426.9027.4826.7227.2626.15463,365
Oct 16, 202426.1027.7425.9826.8625.761,067,735
Oct 15, 202425.5026.3625.5026.0224.96456,866
Oct 14, 202426.5026.6025.2425.2424.21468,784
Oct 11, 202426.9227.0626.5026.5025.42278,196
Oct 10, 202427.1027.3826.8026.8625.76356,990
Oct 9, 202426.7427.1226.4027.1226.01317,881
Oct 8, 202427.0027.2626.5026.7425.65358,881
Oct 7, 202427.1628.0026.8826.9025.80454,892
Oct 4, 202426.6827.0226.2227.0225.92412,632
Oct 3, 202427.1627.4026.1226.5825.491,143,344
Oct 2, 202428.2828.9825.7627.1626.051,129,690
Oct 1, 202429.8029.8028.3228.5227.35836,533
Sep 30, 2024 0.61 Dividend
Sep 30, 202430.5430.5429.5029.8628.64507,027
Sep 27, 202430.4230.8630.4030.7628.91424,071
Sep 26, 202431.4831.5630.2630.4028.58902,907
Sep 25, 202430.4632.2830.1631.2029.332,104,509
Sep 24, 202430.6430.7230.0230.4228.59489,981
Sep 23, 202429.8631.6429.8630.6428.801,275,177
Sep 20, 202430.3030.4029.8630.1628.35406,241
Sep 19, 202430.2630.4430.1430.3028.48448,706
Sep 18, 202430.2030.8029.8030.1228.31685,377
Sep 17, 202430.0631.7029.7030.2028.391,607,061
Sep 16, 202429.4830.9429.4030.0228.221,516,638
Sep 13, 202427.8628.7027.7428.7026.98425,559
Sep 12, 202427.9828.3627.4227.7426.08321,039
Sep 11, 202428.6029.0027.7027.9026.23450,320
Sep 10, 202428.8029.0628.3828.6026.88637,857
Sep 9, 202429.2229.2828.0828.8027.07506,352
Sep 6, 202429.6029.7029.2829.3827.62293,774
Sep 5, 202428.8629.7028.8629.4027.64678,594
Sep 4, 202429.1429.1428.7029.0027.26409,706
Sep 3, 202428.9429.4028.9429.1427.39621,281
Sep 2, 202428.6229.1028.6228.9427.20367,158
Aug 29, 2024 0.61 Dividend
Aug 29, 202428.9829.0428.4028.5826.87433,043
Aug 28, 202429.0829.8029.0229.3827.041,164,481
Aug 27, 202429.0229.3028.8229.0826.76320,751
Aug 26, 202429.7230.0628.9228.9826.67666,538
Aug 23, 202430.0030.3629.4029.6627.30549,264
Aug 22, 202430.0430.2829.7029.9627.57480,501
Aug 21, 202430.2830.4829.9029.9627.57731,916
Aug 20, 202430.6430.6830.1030.2427.83395,751
Aug 19, 202429.9830.6629.8230.6428.20650,897
Aug 16, 202430.9230.9229.7629.9827.59787,729
Aug 15, 202429.6230.1229.1830.0627.67564,885
Aug 14, 202429.8430.1029.5629.6227.26585,216
Aug 13, 202429.8430.0428.9629.7227.35835,811
Aug 12, 202430.0430.3029.7229.8427.46788,792
Aug 9, 202430.7630.8429.8230.0427.65544,860
Aug 8, 202430.3030.7030.0030.4027.98838,354
Aug 7, 202429.9030.7629.6630.3027.89851,759
Aug 6, 202430.1631.0029.6629.7827.41932,051
Aug 5, 202430.5030.8629.6029.9627.571,097,365
Aug 2, 202432.9832.9831.0631.6629.142,158,970
Aug 1, 202430.7233.7230.7233.6630.982,938,631
Jul 31, 2024 0.61 Dividend
Jul 31, 202432.3032.3030.5230.6628.222,006,513
Jul 30, 202432.2232.9431.9032.6629.491,056,463
Jul 29, 202432.1032.5231.8832.2029.081,091,466
Jul 26, 202432.4832.7431.7832.1028.99910,806
Jul 25, 202433.2033.4632.3832.5029.351,176,631
Jul 24, 202433.2233.4432.9433.1829.96782,690
Jul 23, 202433.3033.5232.7033.1229.91860,614
Jul 22, 202433.0833.5032.9033.3230.09894,110
Jul 19, 202433.0033.3232.4833.0829.87821,002
Jul 18, 202432.6634.0032.6633.0029.801,422,836
Jul 17, 202433.2033.4432.9233.1029.89759,606
Jul 16, 202433.2633.7032.9433.2029.981,016,423
Jul 12, 202433.0033.5032.5833.2630.041,217,729
Jul 11, 202431.1233.3831.1232.9029.713,290,102
Jul 10, 202431.1031.5030.5831.1228.101,071,757
Jul 9, 202431.0231.3830.8230.9027.91642,589
Jul 8, 202431.3431.5631.0431.0628.05697,510
Jul 5, 202431.2431.5230.9831.3628.32752,248
Jul 4, 202431.2631.4430.9831.2028.18682,881
Jul 3, 202431.2231.6830.6031.2628.23817,153
Jul 2, 202430.4031.4229.7431.2228.19846,804
Jul 1, 2024 0.61 Dividend
Jul 1, 202433.2033.5430.3430.3827.441,810,345
Jun 28, 202433.0634.0632.6033.2029.432,431,365
Jun 27, 202430.9633.8230.5032.9829.234,547,903
Jun 26, 202431.9431.9431.1831.2227.67967,170
Jun 25, 202432.0032.2031.4631.5027.92884,947
Jun 24, 202432.0032.7031.8232.0028.361,282,327
Jun 21, 202431.9032.3431.7632.0028.36820,542
Jun 20, 202431.4232.1831.1831.8828.261,139,115
Jun 14, 202431.2231.7030.7031.0827.55882,394
Jun 13, 202431.2231.7231.0231.2227.67954,032
Jun 12, 202433.0633.2430.2631.1027.574,239,186
Jun 11, 202429.1032.0028.7632.0028.362,702,450
Jun 10, 202429.2029.4228.8229.1025.79687,986
Jun 7, 202429.7430.0029.1229.2025.88636,320
Jun 6, 202429.8630.1829.7429.7426.36771,253
Jun 5, 202430.3230.3829.4829.8626.47638,026
Jun 4, 202429.6031.6829.6030.3626.911,148,264
Jun 3, 202429.9030.0829.4429.5426.181,066,735
May 31, 202430.9631.1629.4230.0826.661,402,941
May 30, 202431.6431.7230.9030.9627.441,045,291
May 29, 202432.7632.8031.6231.6428.051,058,145
May 28, 202431.5832.8231.3032.7629.041,934,831
May 27, 202432.7232.9231.5031.5827.991,285,402
May 24, 202431.7834.1031.5432.6828.972,611,291
May 23, 202432.8232.8231.9031.9028.282,035,186
May 22, 202432.6634.1632.0032.8829.145,240,042
May 21, 202432.0032.3030.7631.1627.626,483,044
May 20, 202433.0034.2432.3434.1630.282,565,747
May 17, 202431.8233.1231.3232.6428.932,856,175
May 16, 202432.6632.7631.0031.8228.202,801,153
May 15, 202433.5033.6632.0232.3028.632,731,816
May 14, 202435.0435.1833.3833.5029.691,995,514
May 13, 202433.7635.6033.7635.0031.023,862,160
May 10, 202435.6035.6033.7033.7029.872,596,834
May 9, 202435.5235.8633.8635.7431.683,264,715
May 8, 202436.1238.0035.0835.5031.478,688,573
May 7, 202433.0035.0832.7835.0831.092,815,744
May 6, 202434.4034.9831.5831.9028.283,022,380
May 3, 202433.1433.8032.3033.5829.764,312,228
May 2, 202429.8232.8029.8032.8029.075,233,772
Apr 30, 202430.5431.0829.7029.8226.431,500,896
Apr 29, 202431.7231.7830.3830.5427.072,030,457
Apr 26, 202432.6032.6431.1031.7228.122,557,267
Apr 25, 202430.8033.3830.5031.9428.3111,603,725
Apr 24, 202429.7630.7828.6830.3626.912,887,295
Apr 22, 202429.2229.8629.1829.3826.042,455,982
Apr 19, 202428.1829.4027.9429.1825.862,090,068
Apr 18, 202427.6829.5027.6828.3225.102,605,874
Apr 17, 202427.9228.5027.5027.6824.541,586,994
Apr 16, 202428.1628.3227.1227.9024.731,102,477
Apr 15, 202428.2428.6427.9028.1624.961,539,127
Apr 8, 202427.6828.8827.3828.5425.301,100,373
Apr 5, 202426.4027.8626.4027.8624.69941,989
Apr 4, 202426.3027.2026.1026.4023.40897,964
Apr 3, 202428.2228.2226.1226.3023.311,151,712
Apr 2, 202427.8029.0427.2427.6624.522,181,973
Apr 1, 202428.0228.5026.9027.6024.461,246,111
Mar 29, 202426.5028.6825.9428.0024.822,232,788
Mar 28, 202425.7626.7225.7626.5023.49718,483
Mar 27, 202425.5026.4825.4225.7022.78550,546
Mar 26, 202426.9427.1825.6025.8422.90653,846
Mar 25, 202426.5028.7026.3226.9423.881,951,831
Mar 22, 202426.0627.1826.0026.5023.491,032,031
Mar 21, 202426.2426.8226.0226.0623.10620,381
Mar 20, 202426.2226.7026.0426.2423.26466,204
Mar 19, 202425.8226.2625.7426.2223.24522,297
Mar 18, 202426.4826.4825.6425.8222.89644,331
Mar 15, 202426.5626.7426.3626.4423.44497,217
Mar 14, 202426.7427.3026.5226.6423.61602,020
Mar 13, 202427.3027.8626.5026.6823.65611,499
Mar 12, 202427.8027.9026.8027.2024.11612,071
Mar 11, 202428.8028.8027.6027.7024.551,379,457
Mar 8, 202427.7028.0027.2627.7824.62601,624
Mar 7, 202426.8027.8026.8027.7024.55654,979
Mar 6, 202427.6627.9426.6826.7423.70909,130
Mar 5, 202428.3831.2027.5227.6424.501,640,557
Mar 4, 202429.1429.3828.3428.3825.161,293,350
Mar 1, 202429.2629.6429.0029.1425.831,016,963
Feb 29, 202428.5029.4028.3429.2625.94898,462
Feb 28, 202428.5029.2228.5028.6425.391,015,749
Feb 27, 202430.0030.1828.9629.0225.721,051,852
Feb 26, 202430.7231.4029.9030.0026.591,422,432
Feb 23, 202430.2230.9030.1030.5027.031,803,061
Feb 22, 202429.8832.0029.6630.2226.792,638,495
Feb 21, 202430.7030.7029.5629.8226.431,219,905
Feb 20, 202430.2830.6629.6030.5027.031,464,217
Feb 19, 202430.6232.0629.9830.0626.643,588,581
Feb 16, 202429.4830.2629.2430.2626.822,148,075
Feb 15, 202428.8229.6428.8229.4826.131,519,322
Feb 14, 202428.8228.8427.9028.8225.551,007,317
Feb 13, 202429.9229.9628.7028.8225.551,379,639
Feb 12, 202429.4029.9429.3029.7026.331,975,945
Feb 9, 202429.3829.6228.8029.1825.861,132,869
Feb 8, 202429.7030.1029.1429.3826.041,849,418
Feb 7, 202429.0029.7628.6429.6026.242,213,474
Feb 6, 202428.7629.2628.5028.8025.531,389,865
Feb 5, 202428.2029.0228.0028.7225.461,523,022
Feb 2, 202428.1028.6027.8428.2225.011,316,013
Feb 1, 202428.1428.6627.9428.1024.911,401,919
Jan 31, 202427.2028.5627.0428.1224.932,443,467
Jan 30, 202427.3027.5626.7027.0023.931,222,903
Jan 29, 202426.5628.9826.5627.3024.204,941,205
Jan 26, 202425.7026.8625.6826.5223.511,859,885
Jan 25, 202425.1025.7024.9825.6222.711,183,681
Jan 24, 202425.5025.6024.8025.1022.251,099,457
Jan 23, 202425.8226.0625.0825.5022.60685,187
Jan 22, 202425.1825.8025.0225.6822.76848,635
Jan 19, 202425.7025.7024.8425.1422.28746,106
Jan 18, 202425.8026.0025.2825.6822.76817,387
Jan 17, 202424.9825.5024.7425.4622.57698,930

Related Tickers

ESEN.IS Esenboga Elektrik Üretim A.S.
27.54
+0.66%
 
AYDEM.IS Aydem Yenilenebilir Enerji A.S.
23.20
-1.28%
 
ENTRA.IS IC Enterra Yenilenebilir Enerji A.S.
8.53
+0.24%
 
AKSUE.IS Aksu Enerji ve Ticaret Anonim Sirketi
11.99
0.00%
 
BIOEN.IS Biotrend Cevre ve Enerji Yatirimlari A.S.
15.80
-0.44%
 
KARYE.IS Kartal Yenilenebilir Enerji Uretim A.S.
27.96
+0.72%
 
METUR.IS Metemtur Yatirim Enerji Turizm ve Insaat Anonim Sirketi
16.96
+0.47%
 
LYDYE.IS Lydia Yesil Enerji Kaynaklari A.S.
11,585.00
-1.22%
 
MAGEN.IS Margün Enerji Üretim Sanayi ve Ticaret A.S.
23.10
+0.35%
 
PAMEL.IS Pamukova Yenilenebilir Elektrik Uretim A.S.
95.15
+0.11%