Skip to main content
logo
Ayen Enerji A.S. (IST:AYEN)
Turkey flag Turkey · Delayed Price · Currency is TRY
30.46
-0.90 (-2.87%)
Sep 4, 2025, 2:45 PM GMT+3

Ayen Enerji A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202529.4832.3829.4831.3631.366.38%4,030,011
Sep 2, 202528.7031.4027.3029.4829.483.08%4,702,295
Sep 1, 202528.0828.8228.0228.6028.601.85%615,968
Aug 29, 202528.9829.0028.0028.0828.08-0.71%376,563
Aug 28, 202528.9829.0428.2828.2828.28-2.48%659,397
Aug 27, 202529.6429.7028.8029.0029.00-2.03%531,196
Aug 26, 202530.2030.2029.4629.6029.60-1.99%731,191
Aug 25, 202528.9430.8428.9430.2030.205.01%1,958,112
Aug 22, 202528.2028.9028.0628.7628.761.99%920,699
Aug 21, 202528.1828.3627.8428.2028.200.07%777,821
Aug 20, 202527.7028.6827.4428.1827.931.73%1,323,856
Aug 19, 202527.7028.4627.5227.7027.450.14%1,227,871
Aug 18, 202527.7028.2027.5027.6627.420.58%792,776
Aug 15, 202527.2427.7026.8427.5027.261.48%473,732
Aug 14, 202527.4827.6826.2027.1026.86-1.38%678,014
Aug 13, 202527.3428.4027.3427.4827.240.51%772,337
Aug 12, 202527.4827.7027.1627.3427.10-0.51%309,674
Aug 11, 202527.1027.5427.0627.4827.241.40%472,330
Aug 8, 202527.4227.4827.0227.1026.86-0.66%500,743
Aug 7, 202527.1427.5827.1427.2827.040.52%608,131
Aug 6, 202527.0627.3226.8027.1426.900.37%512,546
Aug 5, 202526.7227.1226.5627.0426.801.43%878,659
Aug 4, 202526.3626.8226.3426.6626.421.60%746,061
Aug 1, 202526.5826.5826.1826.2426.01-0.83%400,962
Jul 31, 202526.3826.7026.1626.4626.230.53%540,554
Jul 30, 202526.0026.7625.9226.3226.091.31%960,345
Jul 29, 202526.3826.3825.8025.9825.75-439,127
Jul 28, 202526.0026.2025.7825.9825.750.31%483,291
Jul 25, 202526.0226.1625.7225.9025.67-0.54%454,406
Jul 24, 202526.0026.1625.7426.0425.810.15%593,452
Jul 23, 202526.0426.0625.7626.0025.770.39%506,773
Jul 22, 202525.8026.1025.6025.9025.670.47%513,636
Jul 21, 202525.8226.0025.6025.7825.780.39%508,623
Jul 18, 202525.5825.9225.3825.6825.430.39%479,488
Jul 17, 202524.8225.8024.8225.5825.332.73%669,768
Jul 16, 202524.9225.3624.6024.9024.66-0.08%646,635
Jul 14, 202524.8825.1824.6024.9224.680.16%356,447
Jul 11, 202525.3625.4024.8224.8824.64-0.32%410,219
Jul 10, 202524.5625.1224.5624.9624.721.79%493,523
Jul 9, 202524.2624.9424.1424.5224.281.07%511,256
Jul 8, 202524.3424.5024.1424.2624.02-0.33%355,161
Jul 7, 202524.3824.6024.0024.3424.10-1.46%408,267
Jul 4, 202524.6424.7624.3624.7024.460.24%459,902
Jul 3, 202524.5424.8424.3024.6424.401.90%666,196
Jul 2, 202524.3624.5023.9024.1823.95-0.08%795,314
Jul 1, 202523.8224.3223.7224.2023.971.68%626,113
Jun 30, 202523.2223.8823.0423.8023.572.50%433,835
Jun 27, 202523.0423.3822.8423.2222.99-316,460
Jun 26, 202523.2623.4823.0023.2222.99-0.34%310,363
Jun 25, 202523.8023.8023.1823.3023.070.09%300,243