ARASE: DOĞU ARAS ENERJİ YATIRIMLARI A.Ş. Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 43.2455

CLOSE 43.1266

Low

LOW 26.6635

High

HIGH 71.0819

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	55.3096	57.7381	54.814	56.1026
01/02/2023	56.4991	56.6973	53.6741	53.7733
01/03/2023	53.8476	54.1697	51.32	52.2864
01/04/2023	52.3608	52.4847	47.3799	47.3799
01/05/2023	47.3056	49.6349	44.9515	49.6349
01/08/2023	50.2793	50.4775	46.7108	47.0578
01/09/2023	47.0825	47.2312	44.7285	45.1249
01/10/2023	45.1249	47.9251	41.5814	42.5974
01/11/2023	43.2416	44.0345	39.822	43.7371
01/12/2023	43.7371	44.7779	42.5974	43.762
01/15/2023	43.7869	45.8187	41.6804	45.6452
01/16/2023	46.017	46.5374	44.6542	46.5374
01/17/2023	46.9586	48.1233	45.9676	46.1905
01/18/2023	46.1162	46.6861	45.4223	45.9922
01/19/2023	46.0913	46.2896	45.1993	46.0913
01/22/2023	46.0913	46.0913	44.6542	44.7779
01/23/2023	44.7779	44.7779	42.8698	43.8363
01/24/2023	43.8363	44.1089	41.6556	42.077
01/25/2023	42.1264	42.9195	41.4327	42.5478
01/26/2023	41.9282	42.3495	39.8467	41.4079
01/29/2023	41.4079	42.077	40.5157	41.1105
01/30/2023	41.0362	41.0362	39.0042	39.7228
01/31/2023	39.7724	40.0201	37.7652	37.7652
02/01/2023	37.8147	37.9386	34.618	36.7987
02/02/2023	36.7987	39.2272	36.2288	39.2272
02/05/2023	37.79	38.9051	36.2288	38.6573
02/06/2023	37.8643	37.9386	34.7916	35.1384
02/14/2023	35.4358	37.9138	34.9154	37.6661
02/15/2023	37.6661	38.9051	34.9403	35.535
02/16/2023	35.4358	35.8075	34.1967	35.8075
02/19/2023	36.5509	36.65	35.4358	36.4518
02/20/2023	36.2288	36.7987	35.6837	36.4518
02/21/2023	36.4518	36.65	35.6837	36.4766
02/22/2023	36.6748	38.7068	35.9811	38.1617
02/23/2023	37.7403	37.9634	36.5509	37.0713
02/26/2023	36.9227	37.8891	36.774	37.6661
02/27/2023	37.8891	38.7812	37.4431	38.1617
02/28/2023	38.4094	40.4414	37.9634	40.1193
03/01/2023	40.1193	40.7141	38.9299	39.4998
03/02/2023	39.2767	39.2767	37.2695	38.1617
03/05/2023	38.2608	39.4751	38.2608	39.1776
03/06/2023	39.3511	40.2433	39.1034	39.9955
03/07/2023	39.9955	40.8874	39.6237	40.6397
03/08/2023	40.6397	40.7883	38.9794	40.3175
03/09/2023	39.6237	39.7475	38.9299	39.1281
03/12/2023	38.9299	39.7724	38.6821	39.376
03/13/2023	38.9051	39.1776	38.2112	38.7564
03/14/2023	38.8308	38.8802	36.8979	37.4679
03/15/2023	37.5918	38.6325	37.1953	38.0626
03/16/2023	38.0626	38.1617	37.0961	37.4679
03/19/2023	37.3688	37.3688	35.5101	35.9562
03/20/2023	35.8075	35.8075	34.2711	34.8907
03/21/2023	35.1384	35.1632	33.949	34.6677
03/22/2023	34.6924	35.411	34.6677	35.089
03/23/2023	35.0146	35.5598	34.618	35.1632
03/26/2023	35.1632	35.8819	35.0394	35.1137
03/27/2023	35.2623	35.2623	33.6518	34.0976
03/28/2023	33.9242	33.9242	32.2392	33.2303
03/29/2023	33.1559	33.6764	32.9578	33.0817
03/30/2023	32.7843	33.7507	31.9913	33.4286
04/02/2023	33.7012	35.2128	33.1809	33.4534
04/03/2023	33.949	34.0481	33.2057	33.8746
04/04/2023	33.5277	35.0394	33.5277	34.7172
04/05/2023	34.7667	35.758	34.3455	35.5598
04/06/2023	34.6924	34.965	33.9986	34.5191
04/09/2023	34.6677	35.064	34.5191	34.965
04/10/2023	35.0146	36.0057	34.8411	35.8075
04/11/2023	35.8075	36.328	35.3614	35.758
04/12/2023	35.3864	35.758	35.2872	35.3119
04/13/2023	35.1384	35.411	34.5437	34.7667
04/16/2023	34.7667	35.089	34.3703	34.4446
04/17/2023	34.4446	34.8659	34.073	34.3703
04/18/2023	34.3703	34.4693	33.5773	34.4446
04/19/2023	34.4446	34.6677	32.7843	34.0481
04/23/2023	34.0481	34.3703	33.7507	34.3703
04/24/2023	34.395	34.6677	32.7099	32.7843
04/25/2023	32.7099	32.7596	31.347	31.3719
04/26/2023	31.3966	31.7437	30.9506	31.6196
04/27/2023	31.2232	31.5702	29.7611	30.901
05/01/2023	30.7276	30.7276	28.646	29.6124
05/02/2023	28.869	29.0921	26.6635	28.7451
05/03/2023	28.4974	29.1912	28.0017	29.1415
05/04/2023	28.423	32.0161	28.3734	29.5133
05/07/2023	29.5133	29.5133	28.4477	28.7947
05/08/2023	28.7451	29.216	27.6549	28.2496
05/09/2023	28.1753	28.1753	27.4069	27.5805
05/10/2023	30.2072	30.2072	28.2496	29.3647
05/11/2023	28.5222	29.0425	27.9769	28.4726
05/14/2023	27.7787	29.7116	27.7787	28.5716
05/15/2023	28.5716	29.563	28.5716	29.3647
05/16/2023	29.563	30.9506	29.563	30.232
05/17/2023	30.232	30.7276	29.2407	29.4142
05/21/2023	29.662	29.9098	28.4974	29.2407
05/22/2023	29.2407	29.8603	29.0425	29.4886
05/23/2023	29.563	29.9347	29.0177	29.1169
05/24/2023	29.315	30.108	29.1664	29.4886
05/25/2023	29.6124	30.232	29.3398	29.9842
05/28/2023	30.8267	31.7188	30.4797	31.0993
05/29/2023	31.471	32.8091	31.1241	32.4622
05/30/2023	32.8586	33.3791	32.2392	32.487
05/31/2023	32.8339	33.5277	32.611	33.3295
06/01/2023	32.9826	34.0232	32.9826	33.4783
06/04/2023	33.7756	34.9154	33.7012	34.3207
06/05/2023	34.6677	37.7403	33.8746	36.9971
06/06/2023	36.6748	38.9051	35.9313	36.9474
06/07/2023	37.3688	37.6661	36.1048	36.6005
06/08/2023	36.5013	36.9227	36.0305	36.3031
06/11/2023	36.3031	36.9227	35.9313	36.1298
06/12/2023	36.1545	36.7987	35.0394	35.634
06/13/2023	35.634	35.9562	34.8411	35.2376
06/14/2023	35.188	36.0554	35.188	35.8075
06/15/2023	35.535	35.8075	34.8164	35.1384
06/18/2023	35.1384	35.5598	33.4038	34.6429
06/19/2023	34.6429	35.9313	33.8251	34.9898
06/20/2023	35.411	36.5509	35.1137	35.9313
06/21/2023	37.0465	39.2025	36.4766	37.0961
06/22/2023	37.4182	38.5581	36.204	38.1369
06/25/2023	38.806	41.9282	38.3103	41.9282
06/26/2023	41.6309	41.6309	40.2184	40.4167
07/02/2023	41.5347	44.4565	39.5744	44.4565
07/03/2023	45.6956	48.8671	44.6601	45.9545
07/04/2023	45.9174	50.5315	44.4196	49.4682
07/05/2023	49.4682	51.3175	47.2952	47.3415
07/06/2023	47.3415	48.1274	46.5555	46.6479
07/09/2023	46.8791	47.7113	45.3072	46.6018
07/10/2023	46.8329	47.4802	45.4737	46.0285
07/11/2023	46.0285	46.0285	44.8449	44.8449
07/12/2023	44.8449	45.5847	44.3641	44.9745
07/13/2023	44.8635	46.2319	44.4382	45.7695
07/16/2023	46.5965	47.3879	46.01	46.3452
07/17/2023	46.3638	46.5501	44.1295	45.1349
07/18/2023	45.0605	45.5259	43.4405	45.3397
07/19/2023	45.3397	46.5965	44.9115	46.3638
07/20/2023	46.5501	49.0637	46.5501	47.5275
07/23/2023	48.4585	50.9722	47.1086	48.1327
07/24/2023	48.3189	48.3189	45.3956	46.0659
07/25/2023	46.0846	47.7604	45.4514	46.3824
07/26/2023	46.3824	47.0156	46.2522	46.5501
07/27/2023	47.2948	47.7138	46.2707	46.7362
07/30/2023	47.4345	49.3431	46.7828	48.8776
07/31/2023	49.3431	50.4137	47.5741	47.6672
08/01/2023	47.9466	48.2258	46.6431	46.6431
08/02/2023	47.0156	47.2482	45.4328	45.4328
08/03/2023	45.4328	47.3879	45.0232	46.2707
08/06/2023	46.5501	47.8534	45.8239	45.8984
08/07/2023	45.9542	46.2335	45.079	45.8797
08/08/2023	45.8052	48.1327	45.1536	47.3879
08/09/2023	47.5275	48.1792	44.8929	45.1163
08/10/2023	45.1163	46.5314	44.1295	46.2335
08/13/2023	47.3414	50.8326	46.8294	50.1344
08/14/2023	50.274	54.929	48.8776	52.043
08/15/2023	53.067	54.1843	50.7396	53.998
08/16/2023	52.136	55.6273	51.5774	53.1601
08/17/2023	52.136	55.0687	49.8551	50.3671
08/20/2023	49.1568	54.3705	48.3655	53.7187
08/21/2023	53.8118	56.0463	53.1136	54.0911
08/22/2023	54.4636	54.6963	50.4137	50.5068
08/23/2023	51.7636	52.1826	46.1776	46.6897
08/24/2023	46.8294	48.4121	45.1536	47.6207
08/27/2023	48.1327	49.5293	47.6672	47.6672
08/28/2023	48.0396	48.0396	46.5501	46.6897
08/30/2023	47.0156	48.5983	47.0156	47.6207
08/31/2023	47.6672	48.6914	47.5275	47.5741
09/03/2023	48.4121	49.1568	47.5741	47.5741
09/04/2023	47.7604	48.2258	46.5127	47.0156
09/05/2023	47.2017	47.5741	46.1218	46.3824
09/06/2023	46.3824	47.6207	46.3824	47.1552
09/07/2023	47.3879	47.807	46.308	46.5965
09/10/2023	47.1552	47.9466	46.159	46.3452
09/11/2023	46.6431	46.9224	45.9914	46.2893
09/12/2023	46.3638	47.7604	45.4328	45.861
09/13/2023	45.9355	46.2893	43.6452	44.8556
09/14/2023	45.1349	45.7866	44.4646	45.228
09/17/2023	46.0846	46.0846	42.5467	42.9005
09/18/2023	42.826	43.757	42.5281	43.366
09/19/2023	43.3846	43.999	41.895	42.0812
09/20/2023	42.0812	43.5336	41.6157	43.4777
09/21/2023	43.5894	47.2948	43.2356	46.5965
09/24/2023	47.2948	47.8534	46.159	46.5501
09/25/2023	46.6431	47.8534	46.0846	46.8294
09/26/2023	46.8294	49.8086	46.2893	48.924
09/27/2023	49.0637	50.274	46.6431	46.9224
09/28/2023	46.969	48.5983	46.4011	46.4569
10/01/2023	46.7362	47.6672	46.6897	46.9224
10/02/2023	47.062	47.6672	46.3824	46.6431
10/03/2023	46.7362	49.2034	46.7362	47.6672
10/04/2023	47.6672	48.5051	46.2893	47.7604
10/05/2023	47.4811	49.6224	46.6897	48.9706
10/08/2023	47.1086	49.3431	45.9914	47.062
10/09/2023	47.1086	48.9706	47.1086	48.3189
10/10/2023	48.3655	48.7844	46.4383	46.7362
10/11/2023	47.3414	47.9	44.1666	45.8052
10/12/2023	46.2335	46.2335	43.6268	44.2225
10/15/2023	46.1031	46.1031	43.366	43.4405
10/16/2023	44.9487	45.5259	43.4592	45.2653
10/17/2023	43.8129	44.9487	43.4592	43.4592
10/18/2023	43.4777	44.6322	42.826	43.5522
10/19/2023	43.1985	47.9	41.7461	43.8129
10/22/2023	44.6881	45.8984	42.8633	44.204
10/23/2023	44.8742	46.2893	44.3156	45.9728
10/24/2023	45.5072	46.4569	41.3923	41.3923
10/25/2023	41.6157	43.124	40.8338	42.826
10/26/2023	42.826	42.826	41.2247	42.6212
10/29/2023	42.6398	43.5708	42.3605	43.1054
10/30/2023	43.2915	43.8315	41.3365	41.9137
10/31/2023	41.9695	42.2675	40.2937	41.3736
11/01/2023	41.6902	43.4033	41.4295	43.3846
11/02/2023	43.6452	43.6639	41.4854	43.1054
11/05/2023	43.757	45.3583	43.3101	44.986
11/06/2023	45.2466	46.5501	44.5018	44.6694
11/07/2023	44.8556	45.9542	44.6694	45.8052
11/08/2023	45.5259	47.4345	44.8929	47.3879
11/09/2023	52.0895	52.0895	52.0895	52.0895
11/12/2023	55.7669	57.2566	54.5101	57.2566
11/13/2023	58.653	62.9822	55.9997	62.9822
11/14/2023	62.0046	69.1734	59.9565	68.5682
11/15/2023	68.5682	71.0819	61.7254	61.7254
11/16/2023	60.9805	62.8426	58.9789	59.8634
11/19/2023	59.9099	62.0512	59.3513	59.5375
11/20/2023	59.7702	61.7719	59.2116	61.0736
11/21/2023	60.9341	61.3995	59.584	60.0495
11/22/2023	60.2357	60.7478	57.6289	57.722
11/23/2023	57.9548	63.4942	56.791	60.4219
11/26/2023	60.7012	62.3305	59.8634	60.3289
11/27/2023	60.515	60.5616	57.5358	57.722
11/28/2023	57.8617	58.7462	56.8376	57.4427
11/29/2023	57.4427	59.4443	55.4876	57.4427
11/30/2023	57.9082	59.4443	57.4893	58.5599
12/03/2023	58.8858	60.1426	56.9307	57.8152
12/04/2023	57.8152	59.584	57.303	57.303
12/05/2023	57.6289	58.653	54.7894	56.3256
12/06/2023	56.3256	57.3961	54.929	57.3496
12/07/2023	57.4893	57.8152	55.9066	57.1635
12/10/2023	57.21	57.4427	53.0204	54.1843
12/11/2023	54.1843	55.348	53.6256	54.6497
12/12/2023	54.6497	54.929	51.2516	51.7171
12/13/2023	52.3688	53.5326	51.205	52.6946
12/14/2023	53.1136	54.6031	51.6706	52.6016
12/17/2023	52.136	52.6016	49.6224	50.2275
12/18/2023	50.274	50.4137	49.1568	49.9947
12/19/2023	49.8551	50.8791	48.0396	48.8776
12/20/2023	49.1102	50.9257	48.3655	50.0412
12/21/2023	50.274	50.5068	48.0396	48.924
12/24/2023	48.7844	48.7844	46.3638	47.4811
12/25/2023	48.1327	48.1327	46.1963	47.9466
12/26/2023	47.7604	49.2965	47.2948	48.6914
12/27/2023	49.1102	53.5326	48.5517	53.1601
12/28/2023	53.1601	58.2806	51.7171	57.8152

Menu

Create your free account now!

ARASE: DOĞU ARAS ENERJİ YATIRIMLARI A.Ş. Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

ARASE: DOĞU ARAS ENERJİ YATIRIMLARI A.Ş. Historical Data

2023 Historical Chart

Average

Low

High