AKYHO
AKDENİZ YATIRIM HOLDİNG A.Ş.
17:26:19
2.55 ₺
-0.020 (%-0.78)
Önceki Kapanış: 2.57·
Volatilite: 1.560
Düşük₺2.53
Yüksek₺2.57
Piyasa Verileri
Spot Piyasa
A:2.54
S:2.55
Önceki haftaya göre (WoW)
-1.92%
Önceki aya göre (MoM)
-6.25%
Yılbaşından bugüne (YTD)
-6.93%
Önceki yıla göre (YoY)
-10.53%
AKYHO: AKDENİZ YATIRIM HOLDİNG A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,1812
KAPANIŞ 1,184
En Düşük
DÜŞÜK 0,6545
En Yüksek
YÜKSEK 1,5766
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 0,6838 | 0,6951 | 0,6838 | 0,6861 |
| 20.06.2017 | 0,7177 | 0,8223 | 0,6666 | 0,6812 |
| 21.06.2017 | 0,6861 | 0,691 | 0,6642 | 0,6666 |
| 22.06.2017 | 0,6691 | 0,6715 | 0,6593 | 0,6642 |
| 27.06.2017 | 0,6642 | 0,6691 | 0,6545 | 0,6618 |
| 28.06.2017 | 0,6642 | 0,6666 | 0,6618 | 0,6666 |
| 29.06.2017 | 0,6691 | 0,6837 | 0,6666 | 0,6666 |
| 02.07.2017 | 0,6691 | 0,6861 | 0,6691 | 0,6788 |
| 03.07.2017 | 0,6837 | 0,6861 | 0,6788 | 0,6812 |
| 04.07.2017 | 0,6861 | 0,691 | 0,6764 | 0,6788 |
| 05.07.2017 | 0,6788 | 0,6837 | 0,6715 | 0,6812 |
| 06.07.2017 | 0,6837 | 0,7226 | 0,6812 | 0,708 |
| 09.07.2017 | 0,7129 | 0,7469 | 0,7056 | 0,7104 |
| 10.07.2017 | 0,7129 | 0,7664 | 0,7129 | 0,7348 |
| 11.07.2017 | 0,7469 | 0,7542 | 0,7226 | 0,725 |
| 12.07.2017 | 0,725 | 0,7396 | 0,7226 | 0,7299 |
| 13.07.2017 | 0,7396 | 0,7518 | 0,7323 | 0,7494 |
| 16.07.2017 | 0,7567 | 0,798 | 0,7567 | 0,7761 |
| 17.07.2017 | 0,7834 | 0,7859 | 0,7591 | 0,7615 |
| 18.07.2017 | 0,764 | 0,7956 | 0,7591 | 0,7834 |
| 19.07.2017 | 0,7907 | 0,8102 | 0,781 | 0,7883 |
| 20.07.2017 | 0,7932 | 0,837 | 0,781 | 0,8248 |
| 23.07.2017 | 0,8394 | 0,8515 | 0,8272 | 0,8321 |
| 24.07.2017 | 0,837 | 0,9099 | 0,837 | 0,871 |
| 25.07.2017 | 0,8783 | 0,8856 | 0,8345 | 0,8515 |
| 26.07.2017 | 0,8588 | 0,8783 | 0,8442 | 0,8735 |
| 27.07.2017 | 0,8783 | 0,9245 | 0,8272 | 0,9051 |
| 30.07.2017 | 0,9099 | 1,0219 | 0,9099 | 0,9853 |
| 31.07.2017 | 1 | 1 | 0,944 | 0,9562 |
| 01.08.2017 | 0,9586 | 1,0219 | 0,9562 | 1,0146 |
| 02.08.2017 | 1,0267 | 1,0681 | 1,0146 | 1,0608 |
| 03.08.2017 | 1,0657 | 1,0803 | 1,034 | 1,0608 |
| 06.08.2017 | 1,0608 | 1,0949 | 1,0608 | 1,0852 |
| 07.08.2017 | 1,0852 | 1,1022 | 1,0657 | 1,0754 |
| 08.08.2017 | 1,0681 | 1,1192 | 1,0681 | 1,1192 |
| 09.08.2017 | 1,1192 | 1,1411 | 1,1095 | 1,1143 |
| 10.08.2017 | 1,1143 | 1,1581 | 1,0729 | 1,1338 |
| 13.08.2017 | 1,146 | 1,2093 | 1,146 | 1,1922 |
| 14.08.2017 | 1,1922 | 1,2068 | 1,1192 | 1,1362 |
| 15.08.2017 | 1,1484 | 1,1679 | 1,0681 | 1,1435 |
| 16.08.2017 | 1,1435 | 1,1679 | 1,1338 | 1,1435 |
| 17.08.2017 | 1,1435 | 1,1509 | 1,1241 | 1,1338 |
| 20.08.2017 | 1,1143 | 1,1679 | 1,1119 | 1,1387 |
| 21.08.2017 | 1,1387 | 1,1679 | 1,1362 | 1,1411 |
| 22.08.2017 | 1,1533 | 1,1995 | 1,1411 | 1,1776 |
| 23.08.2017 | 1,1776 | 1,1922 | 1,163 | 1,1679 |
| 24.08.2017 | 1,18 | 1,18 | 1,1338 | 1,1533 |
| 27.08.2017 | 1,1533 | 1,1922 | 1,1509 | 1,1849 |
| 28.08.2017 | 1,1751 | 1,2506 | 1,1751 | 1,2336 |
| 30.08.2017 | 1,236 | 1,275 | 1,1776 | 1,2725 |
| 04.09.2017 | 1,2871 | 1,3601 | 1,275 | 1,326 |
| 05.09.2017 | 1,3285 | 1,3504 | 1,309 | 1,3504 |
| 06.09.2017 | 1,3528 | 1,3844 | 1,3358 | 1,3723 |
| 07.09.2017 | 1,3723 | 1,3893 | 1,3626 | 1,3893 |
| 10.09.2017 | 1,3868 | 1,3893 | 1,3139 | 1,3406 |
| 11.09.2017 | 1,3431 | 1,3649 | 1,309 | 1,3163 |
| 12.09.2017 | 1,326 | 1,3626 | 1,2895 | 1,3309 |
| 13.09.2017 | 1,3479 | 1,3552 | 1,3041 | 1,3504 |
| 14.09.2017 | 1,3504 | 1,3723 | 1,3285 | 1,3406 |
| 17.09.2017 | 1,3479 | 1,3504 | 1,3309 | 1,3479 |
| 18.09.2017 | 1,3455 | 1,3528 | 1,2701 | 1,3236 |
| 19.09.2017 | 1,326 | 1,3333 | 1,3139 | 1,3139 |
| 20.09.2017 | 1,3139 | 1,3358 | 1,3041 | 1,3236 |
| 21.09.2017 | 1,3236 | 1,3479 | 1,3187 | 1,3358 |
| 24.09.2017 | 1,3358 | 1,3504 | 1,2676 | 1,3504 |
| 25.09.2017 | 1,3626 | 1,3771 | 1,3358 | 1,3504 |
| 26.09.2017 | 1,3552 | 1,3552 | 1,3236 | 1,3309 |
| 27.09.2017 | 1,3358 | 1,3406 | 1,3065 | 1,3309 |
| 28.09.2017 | 1,3333 | 1,3382 | 1,3114 | 1,3358 |
| 01.10.2017 | 1,3333 | 1,3382 | 1,326 | 1,3333 |
| 02.10.2017 | 1,3285 | 1,3358 | 1,3139 | 1,326 |
| 03.10.2017 | 1,326 | 1,3528 | 1,3163 | 1,3479 |
| 04.10.2017 | 1,3455 | 1,3698 | 1,3382 | 1,3626 |
| 05.10.2017 | 1,3698 | 1,3723 | 1,3065 | 1,3236 |
| 08.10.2017 | 1,2652 | 1,2652 | 1,2116 | 1,2579 |
| 09.10.2017 | 1,2676 | 1,2798 | 1,2482 | 1,275 |
| 10.10.2017 | 1,2676 | 1,2871 | 1,2603 | 1,2627 |
| 11.10.2017 | 1,2652 | 1,3236 | 1,253 | 1,292 |
| 12.10.2017 | 1,3041 | 1,3041 | 1,2822 | 1,292 |
| 15.10.2017 | 1,2944 | 1,2992 | 1,2822 | 1,2968 |
| 16.10.2017 | 1,2968 | 1,3333 | 1,292 | 1,326 |
| 17.10.2017 | 1,3333 | 1,3479 | 1,3041 | 1,3236 |
| 18.10.2017 | 1,3236 | 1,3236 | 1,292 | 1,3041 |
| 19.10.2017 | 1,309 | 1,309 | 1,2798 | 1,2895 |
| 22.10.2017 | 1,2822 | 1,2847 | 1,2701 | 1,2847 |
| 23.10.2017 | 1,2822 | 1,2944 | 1,2773 | 1,2798 |
| 24.10.2017 | 1,2822 | 1,2847 | 1,2652 | 1,2701 |
| 25.10.2017 | 1,275 | 1,275 | 1,2287 | 1,253 |
| 26.10.2017 | 1,2506 | 1,275 | 1,236 | 1,253 |
| 29.10.2017 | 1,2579 | 1,2676 | 1,253 | 1,2603 |
| 30.10.2017 | 1,2603 | 1,3333 | 1,2555 | 1,3017 |
| 31.10.2017 | 1,3017 | 1,3114 | 1,2871 | 1,3017 |
| 01.11.2017 | 1,309 | 1,3309 | 1,2968 | 1,3212 |
| 02.11.2017 | 1,3236 | 1,3382 | 1,3114 | 1,3163 |
| 05.11.2017 | 1,326 | 1,3868 | 1,326 | 1,3747 |
| 06.11.2017 | 1,3747 | 1,3771 | 1,3504 | 1,3601 |
| 07.11.2017 | 1,3626 | 1,3747 | 1,3285 | 1,3504 |
| 08.11.2017 | 1,3504 | 1,3723 | 1,3455 | 1,3649 |
| 09.11.2017 | 1,3649 | 1,3649 | 1,3455 | 1,3455 |
| 12.11.2017 | 1,3528 | 1,3649 | 1,3406 | 1,3552 |
| 13.11.2017 | 1,3601 | 1,4063 | 1,3552 | 1,382 |
| 14.11.2017 | 1,3868 | 1,3893 | 1,3698 | 1,3747 |
| 15.11.2017 | 1,382 | 1,3991 | 1,3698 | 1,3747 |
| 16.11.2017 | 1,382 | 1,382 | 1,3577 | 1,3747 |
| 19.11.2017 | 1,3796 | 1,382 | 1,3577 | 1,3626 |
| 20.11.2017 | 1,3552 | 1,3626 | 1,3479 | 1,3577 |
| 21.11.2017 | 1,3577 | 1,3626 | 1,3406 | 1,3528 |
| 22.11.2017 | 1,3577 | 1,3844 | 1,3479 | 1,3674 |
| 23.11.2017 | 1,3698 | 1,3942 | 1,3674 | 1,3796 |
| 26.11.2017 | 1,3796 | 1,4063 | 1,3723 | 1,3723 |
| 27.11.2017 | 1,3674 | 1,3771 | 1,2847 | 1,292 |
| 28.11.2017 | 1,292 | 1,3041 | 1,2165 | 1,2433 |
| 29.11.2017 | 1,2385 | 1,2676 | 1,2311 | 1,2336 |
| 30.11.2017 | 1,2385 | 1,2482 | 1,1995 | 1,2336 |
| 03.12.2017 | 1,2336 | 1,2385 | 1,2311 | 1,236 |
| 04.12.2017 | 1,2385 | 1,2482 | 1,2165 | 1,219 |
| 05.12.2017 | 1,219 | 1,2385 | 1,219 | 1,236 |
| 06.12.2017 | 1,2408 | 1,2506 | 1,236 | 1,2482 |
| 07.12.2017 | 1,253 | 1,2676 | 1,2506 | 1,2652 |
| 10.12.2017 | 1,2725 | 1,2773 | 1,2603 | 1,2627 |
| 11.12.2017 | 1,2725 | 1,3333 | 1,2725 | 1,3285 |
| 12.12.2017 | 1,3382 | 1,3723 | 1,3382 | 1,3528 |
| 13.12.2017 | 1,3528 | 1,4623 | 1,3236 | 1,4623 |
| 14.12.2017 | 1,4574 | 1,5693 | 1,4112 | 1,5499 |
| 17.12.2017 | 1,5572 | 1,5669 | 1,4744 | 1,4842 |
| 18.12.2017 | 1,4818 | 1,5207 | 1,4501 | 1,4744 |
| 19.12.2017 | 1,4744 | 1,4866 | 1,438 | 1,455 |
| 20.12.2017 | 1,4599 | 1,5547 | 1,4477 | 1,5329 |
| 21.12.2017 | 1,5547 | 1,5766 | 1,5182 | 1,5329 |
| 24.12.2017 | 1,5377 | 1,5426 | 1,5037 | 1,5037 |
| 25.12.2017 | 1,5085 | 1,511 | 1,4574 | 1,4744 |
| 26.12.2017 | 1,4793 | 1,5012 | 1,4744 | 1,4866 |
| 27.12.2017 | 1,4915 | 1,5061 | 1,4744 | 1,4769 |
| 28.12.2017 | 1,472 | 1,4818 | 1,4331 | 1,4428 |