Skip to main content
Ayen Enerji A.S. (IST:AYEN)
Turkey flag Turkey · Delayed Price · Currency is TRY
33.62
-0.92 (-2.66%)
Apr 28, 2026, 6:08 PM GMT+3

Ayen Enerji A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202634.5435.0834.2634.74-0.58%1,003,687
Apr 27, 202635.1035.6034.2834.5434.54-1.65%2,801,527
Apr 24, 202634.2035.6033.9435.1235.123.23%4,166,966
Apr 22, 202633.0035.8833.0034.0234.023.53%6,637,851
Apr 21, 202634.0234.2032.8632.8632.86-5.03%2,549,863
Apr 20, 202633.6835.4633.4034.6033.832.98%4,006,000
Apr 17, 202633.5033.9033.3633.6032.850.48%2,103,593
Apr 16, 202633.6033.9633.1633.4432.69-0.36%2,667,852
Apr 15, 202634.0634.7233.3433.5632.81-1.47%2,709,262
Apr 14, 202636.0236.3833.9234.0633.30-5.39%3,881,610
Apr 13, 202636.8638.4835.9636.0035.190.45%3,937,436
Apr 10, 202636.1237.4435.2035.8435.04-0.11%4,647,938
Apr 9, 202637.1238.0035.5035.8835.08-3.29%4,443,220
Apr 8, 202638.3038.5235.2237.1036.270.71%9,204,755
Apr 7, 202638.9641.3035.8036.8436.02-2.64%16,765,270
Apr 6, 202634.5237.8434.5237.8436.9910.00%2,598,110
Apr 3, 202638.1239.1234.4034.4033.63-5.44%11,969,390
Apr 2, 202633.2036.3833.2036.3835.579.98%8,745,698
Apr 1, 202634.4434.4431.8833.0832.34-1.49%5,829,923
Mar 31, 202632.1233.5831.0433.5832.839.95%8,912,204
Mar 30, 202628.1230.5428.1230.5429.869.94%2,632,074
Mar 27, 202628.5030.5427.7827.7827.16-3.27%1,187,861
Mar 26, 202629.7029.7628.6228.7228.08-3.30%1,044,003
Mar 25, 202630.3430.9429.4029.7029.04-0.93%1,384,239
Mar 24, 202629.3630.9829.2029.9829.312.67%3,078,475
Mar 23, 202627.8429.4827.5229.2028.554.89%2,683,241
Mar 19, 202628.0028.1627.5227.8427.220.58%438,840
Mar 18, 202627.8628.4027.4827.6827.06-0.65%782,554
Mar 17, 202627.6428.2827.6427.8627.240.87%502,852
Mar 16, 202628.6629.0227.5227.6227.00-3.22%700,212
Mar 13, 202628.8628.8628.1028.5427.90-0.21%511,531
Mar 12, 202628.9029.2428.4828.6027.96-0.97%1,024,890
Mar 11, 202628.9029.0228.1228.8828.230.28%1,145,362
Mar 10, 202628.9629.6828.4028.8028.16-1.10%2,310,530
Mar 9, 202627.7029.5027.4429.1228.475.13%2,812,923
Mar 6, 202627.4427.9227.0827.7027.080.95%1,036,607
Mar 5, 202626.9227.6026.9027.4426.833.16%875,902
Mar 4, 202626.9427.1626.4026.6026.01-0.60%965,501
Mar 3, 202626.8827.4226.5026.7626.16-0.89%750,313
Mar 2, 202625.0427.7625.0427.0026.40-2.88%1,283,775
Feb 27, 202627.7228.3627.1827.8027.180.29%1,090,093
Feb 26, 202627.9028.0627.4427.7227.10-0.72%949,115
Feb 25, 202629.0029.1227.7427.9227.30-3.66%1,109,222
Feb 24, 202628.8029.2428.3428.9828.330.62%1,386,721
Feb 23, 202628.3629.3428.3628.8028.161.84%1,664,902
Feb 20, 202628.7029.5228.0228.2827.65-1.46%1,165,406
Feb 19, 202630.8631.1228.4228.7028.06-7.00%2,280,583
Feb 18, 202630.2633.1230.2230.8630.172.39%6,873,093
Feb 17, 202630.3630.8029.8830.1429.47-0.72%1,581,714
Feb 16, 202629.6231.1829.5630.3629.683.12%3,020,762
Feb 13, 202629.2029.8829.1029.4428.781.10%2,208,569
Feb 12, 202628.8429.4028.7629.1228.471.25%1,116,058
Feb 11, 202629.0029.2428.5428.7628.12-0.83%1,609,192
Feb 10, 202628.3429.0428.2229.0028.352.69%1,209,118
Feb 9, 202627.6828.3027.5628.2427.613.82%743,008
Feb 6, 202627.7027.7827.0827.2026.59-2.51%744,379
Feb 5, 202628.1028.4027.7227.9027.28-0.71%1,138,860
Feb 4, 202628.1028.8228.0828.1027.470.14%1,177,432
Feb 3, 202627.8828.3027.8628.0627.430.65%847,164
Feb 2, 202627.9028.1227.2627.8827.26-0.36%934,278
Jan 30, 202628.1228.1627.6627.9827.350.21%722,897
Jan 29, 202628.2028.3227.9027.9227.30-0.92%1,346,373
Jan 28, 202627.9228.4827.8228.1827.550.93%1,111,970
Jan 27, 202628.5228.7227.9227.9227.30-1.97%1,153,506
Jan 26, 202628.2629.3628.1228.4827.840.78%1,888,687
Jan 23, 202627.3628.5027.1028.2627.634.05%2,088,038
Jan 22, 202626.2027.3625.6027.1626.553.98%1,528,197
Jan 21, 202625.9426.1225.5226.1225.540.77%497,746
Jan 20, 202626.9627.0025.8225.9225.34-2.56%897,231
Jan 19, 202626.1826.6026.1026.6026.012.78%1,152,227
Jan 16, 202625.4426.0825.3425.8825.301.73%1,023,337
Jan 15, 202624.9825.5224.8625.4424.871.84%607,317
Jan 14, 202625.4425.5824.8424.9824.42-1.81%870,248
Jan 13, 202625.4625.6625.3225.4424.870.08%493,132
Jan 12, 202625.3225.7425.1825.4224.850.63%673,367
Jan 9, 202625.1825.4025.1425.2624.700.40%371,223
Jan 8, 202625.0225.3024.8225.1624.600.56%353,027
Jan 7, 202625.3625.3824.9225.0224.46-0.79%428,371
Jan 6, 202625.0025.4624.8025.2224.660.88%485,378
Jan 5, 202625.2425.3025.0025.0024.44-0.40%402,184
Jan 2, 202624.8025.1424.7825.1024.541.13%377,425
Dec 31, 202524.4624.9824.4624.8224.260.65%315,035
Dec 30, 202524.2024.6624.1024.6624.111.90%360,097
Dec 29, 202524.7624.8224.1424.2023.66-2.26%395,448
Dec 26, 202524.8625.0224.7424.7624.21-0.40%325,098
Dec 25, 202524.7625.1024.7624.8624.300.57%236,402
Dec 24, 202524.6824.9624.6824.7224.170.41%284,680
Dec 23, 202524.8024.9024.6224.6224.07-1.05%373,354
Dec 22, 202525.0825.2624.8624.8824.32-0.80%338,057
Dec 19, 202525.3025.3824.8825.0824.52-0.40%415,853
Dec 18, 202525.1225.4625.0825.1824.620.32%339,529
Dec 17, 202525.3825.5025.1025.1024.54-1.10%406,148
Dec 16, 202525.6625.7425.2825.3824.81-0.78%471,599
Dec 15, 202526.0626.5625.4825.5825.01-0.23%1,540,815
Dec 12, 202525.7425.9025.5025.6425.07-0.39%437,021
Dec 11, 202525.3025.9425.2025.7425.161.74%675,842
Dec 10, 202525.5825.8425.1825.3024.73-1.09%479,490
Dec 9, 202526.1026.1225.3625.5825.01-1.08%714,479
Dec 8, 202525.2825.8625.1425.8625.283.36%786,026
Dec 5, 202525.1225.2824.6225.0224.46-0.24%343,294