Skip to main content
Ayen Enerji A.S. (IST:AYEN)
Turkey flag Turkey · Delayed Price · Currency is TRY
29.12
+1.42 (5.13%)
Mar 9, 2026, 6:08 PM GMT+3

Ayen Enerji A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202627.7028.4027.4428.18-1.73%730,639
Mar 6, 202627.4427.9227.0827.7027.700.95%1,036,607
Mar 5, 202626.9227.6026.9027.4427.443.16%875,902
Mar 4, 202626.9427.1626.4026.6026.60-0.60%965,501
Mar 3, 202626.8827.4226.5026.7626.76-0.89%750,313
Mar 2, 202625.0427.7625.0427.0027.00-2.88%1,283,775
Feb 27, 202627.7228.3627.1827.8027.800.29%1,090,093
Feb 26, 202627.9028.0627.4427.7227.72-0.72%949,115
Feb 25, 202629.0029.1227.7427.9227.92-3.66%1,109,222
Feb 24, 202628.8029.2428.3428.9828.980.62%1,386,721
Feb 23, 202628.3629.3428.3628.8028.801.84%1,664,902
Feb 20, 202628.7029.5228.0228.2828.28-1.46%1,165,406
Feb 19, 202630.8631.1228.4228.7028.70-7.00%2,280,583
Feb 18, 202630.2633.1230.2230.8630.862.39%6,873,093
Feb 17, 202630.3630.8029.8830.1430.14-0.72%1,581,714
Feb 16, 202629.6231.1829.5630.3630.363.12%3,020,762
Feb 13, 202629.2029.8829.1029.4429.441.10%2,208,569
Feb 12, 202628.8429.4028.7629.1229.121.25%1,116,058
Feb 11, 202629.0029.2428.5428.7628.76-0.83%1,609,192
Feb 10, 202628.3429.0428.2229.0029.002.69%1,209,118
Feb 9, 202627.6828.3027.5628.2428.243.82%743,008
Feb 6, 202627.7027.7827.0827.2027.20-2.51%744,379
Feb 5, 202628.1028.4027.7227.9027.90-0.71%1,138,860
Feb 4, 202628.1028.8228.0828.1028.100.14%1,177,432
Feb 3, 202627.8828.3027.8628.0628.060.65%847,164
Feb 2, 202627.9028.1227.2627.8827.88-0.36%934,278
Jan 30, 202628.1228.1627.6627.9827.980.21%722,897
Jan 29, 202628.2028.3227.9027.9227.92-0.92%1,346,373
Jan 28, 202627.9228.4827.8228.1828.180.93%1,111,970
Jan 27, 202628.5228.7227.9227.9227.92-1.97%1,153,506
Jan 26, 202628.2629.3628.1228.4828.480.78%1,888,687
Jan 23, 202627.3628.5027.1028.2628.264.05%2,088,038
Jan 22, 202626.2027.3625.6027.1627.163.98%1,528,197
Jan 21, 202625.9426.1225.5226.1226.120.77%497,746
Jan 20, 202626.9627.0025.8225.9225.92-2.56%897,231
Jan 19, 202626.1826.6026.1026.6026.602.78%1,152,227
Jan 16, 202625.4426.0825.3425.8825.881.73%1,023,337
Jan 15, 202624.9825.5224.8625.4425.441.84%607,317
Jan 14, 202625.4425.5824.8424.9824.98-1.81%870,248
Jan 13, 202625.4625.6625.3225.4425.440.08%493,132
Jan 12, 202625.3225.7425.1825.4225.420.63%673,367
Jan 9, 202625.1825.4025.1425.2625.260.40%371,223
Jan 8, 202625.0225.3024.8225.1625.160.56%353,027
Jan 7, 202625.3625.3824.9225.0225.02-0.79%428,371
Jan 6, 202625.0025.4624.8025.2225.220.88%485,378
Jan 5, 202625.2425.3025.0025.0025.00-0.40%402,184
Jan 2, 202624.8025.1424.7825.1025.101.13%377,425
Dec 31, 202524.4624.9824.4624.8224.820.65%315,035
Dec 30, 202524.2024.6624.1024.6624.661.90%360,097
Dec 29, 202524.7624.8224.1424.2024.20-2.26%395,448
Dec 26, 202524.8625.0224.7424.7624.76-0.40%325,098
Dec 25, 202524.7625.1024.7624.8624.860.57%236,402
Dec 24, 202524.6824.9624.6824.7224.720.41%284,680
Dec 23, 202524.8024.9024.6224.6224.62-1.05%373,354
Dec 22, 202525.0825.2624.8624.8824.88-0.80%338,057
Dec 19, 202525.3025.3824.8825.0825.08-0.40%415,853
Dec 18, 202525.1225.4625.0825.1825.180.32%339,529
Dec 17, 202525.3825.5025.1025.1025.10-1.10%406,148
Dec 16, 202525.6625.7425.2825.3825.38-0.78%471,599
Dec 15, 202526.0626.5625.4825.5825.58-0.23%1,540,815
Dec 12, 202525.7425.9025.5025.6425.64-0.39%437,021
Dec 11, 202525.3025.9425.2025.7425.741.74%675,842
Dec 10, 202525.5825.8425.1825.3025.30-1.09%479,490
Dec 9, 202526.1026.1225.3625.5825.58-1.08%714,479
Dec 8, 202525.2825.8625.1425.8625.863.36%786,026
Dec 5, 202525.1225.2824.6225.0225.02-0.24%343,294
Dec 4, 202525.7626.1424.5025.0825.08-2.03%856,961
Dec 3, 202525.6626.5425.2625.6025.60-0.23%1,086,158
Dec 2, 202524.8426.3024.8425.6625.662.31%1,103,209
Dec 1, 202524.8025.3024.7025.0825.081.13%401,829
Nov 28, 202524.8025.0024.5624.8024.800.08%367,429
Nov 27, 202525.0825.2224.6224.7824.78-1.20%418,226
Nov 26, 202525.1825.4025.0225.0825.08-1.26%422,791
Nov 25, 202525.4825.5825.2025.4025.40-0.31%459,769
Nov 24, 202525.6825.9825.3625.4825.48-0.78%502,026
Nov 21, 202526.4226.5825.2025.6825.68-2.73%697,127
Nov 20, 202526.7227.9026.0826.4026.40-1.12%1,031,298
Nov 19, 202525.9427.3425.9426.7026.703.01%1,696,072
Nov 18, 202525.3026.4025.3025.9225.921.33%569,869
Nov 17, 202525.0625.7025.0625.5825.582.24%285,313
Nov 14, 202524.6825.1624.6625.0225.021.38%314,519
Nov 13, 202525.1825.3624.6624.6824.68-1.99%484,208
Nov 12, 202525.3225.8025.0825.1825.18-0.47%313,404
Nov 11, 202526.1426.2824.8425.3025.30-3.21%831,129
Nov 10, 202527.8627.8626.1426.1426.14-7.04%1,025,456
Nov 7, 202528.4428.7028.0428.1228.12-1.19%320,534
Nov 6, 202528.7428.8428.2028.4628.46-0.70%389,033
Nov 5, 202529.5829.5828.3428.6628.66-1.24%607,587
Nov 4, 202528.8029.3428.1229.0229.023.20%1,093,782
Nov 3, 202528.0828.9428.0028.1228.120.93%676,275
Oct 31, 202527.5827.8827.0827.8627.862.28%397,578
Oct 30, 202527.6427.7627.2427.2427.24-0.22%324,761
Oct 28, 202527.2027.4826.9027.3027.300.37%206,446
Oct 27, 202527.0627.5026.9827.2027.200.52%419,533
Oct 24, 202526.4027.0626.2827.0627.063.05%420,287
Oct 23, 202526.0226.5025.9426.2626.261.00%273,575
Oct 22, 202526.3026.5826.0026.0026.00-1.14%319,515
Oct 21, 202526.0426.3625.9826.3026.300.54%261,341
Oct 20, 202525.7026.2425.4226.1626.161.79%381,645
Oct 17, 202525.9025.9425.1025.7025.70-0.77%315,710