ANGEN
ANATOLİA TANI VE BİYOTEKNOLOJİ ÜRÜNLERİ ARAŞTIRMA GELİŞTİRME SANAYİ VE TİCARET A.Ş.
18:10:00
10.51 ₺
-0.120 (%-1.13)
Önceki Kapanış: 10.63·
Volatilite: 1.600
Düşük₺10.51
Yüksek₺10.68
Piyasa Verileri
Spot Piyasa
A:10.5
S:10.51
Önceki haftaya göre (WoW)
-3.22%
Önceki aya göre (MoM)
-5.32%
Yılbaşından bugüne (YTD)
-2.78%
Önceki yıla göre (YoY)
+7.14%
ANGEN: ANATOLİA TANI VE BİYOTEKNOLOJİ ÜRÜNLERİ ARAŞTIRMA GELİŞTİRME SANAYİ VE TİCARET A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 10,3232
KAPANIŞ 10,2943
En Düşük
DÜŞÜK 8,3052
En Yüksek
YÜKSEK 14,0743
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 20.10.2021 | 9,8041 | 10,7802 | 9,6385 | 10,7802 |
| 21.10.2021 | 11,2769 | 11,6603 | 10,2224 | 10,5187 |
| 24.10.2021 | 10,4141 | 10,5797 | 9,9087 | 9,9087 |
| 25.10.2021 | 9,9087 | 10,1876 | 9,7779 | 9,7867 |
| 26.10.2021 | 9,8128 | 9,8477 | 9,3248 | 9,3945 |
| 27.10.2021 | 9,4293 | 9,8041 | 9,1592 | 9,5252 |
| 31.10.2021 | 9,5427 | 9,5775 | 9,2899 | 9,2899 |
| 01.11.2021 | 9,3161 | 9,3335 | 9,0633 | 9,0633 |
| 02.11.2021 | 9,0459 | 9,2376 | 8,5971 | 8,7409 |
| 03.11.2021 | 8,8281 | 9,4642 | 8,6581 | 9,011 |
| 04.11.2021 | 9,1766 | 9,3858 | 9,0633 | 9,1679 |
| 07.11.2021 | 9,2289 | 9,2289 | 8,9326 | 8,9675 |
| 08.11.2021 | 8,9762 | 8,9936 | 8,706 | 8,7409 |
| 09.11.2021 | 8,7845 | 8,9762 | 8,7147 | 8,7235 |
| 10.11.2021 | 8,7235 | 8,7496 | 8,6451 | 8,6451 |
| 11.11.2021 | 8,6494 | 8,8193 | 8,6102 | 8,6624 |
| 14.11.2021 | 8,6712 | 8,7017 | 8,5971 | 8,6102 |
| 15.11.2021 | 8,6537 | 8,6537 | 8,4228 | 8,4402 |
| 16.11.2021 | 8,4969 | 8,523 | 8,401 | 8,4054 |
| 17.11.2021 | 8,4097 | 8,9239 | 8,3052 | 8,6233 |
| 18.11.2021 | 8,6755 | 8,8716 | 8,5405 | 8,7845 |
| 21.11.2021 | 8,7845 | 9,3248 | 8,7845 | 9,2115 |
| 22.11.2021 | 9,2202 | 9,4381 | 8,767 | 9,1156 |
| 23.11.2021 | 9,2028 | 9,3771 | 9,1331 | 9,1592 |
| 24.11.2021 | 9,1679 | 9,3422 | 9,0633 | 9,2028 |
| 25.11.2021 | 9,3248 | 10,1178 | 9,3248 | 10,1178 |
| 28.11.2021 | 10,4577 | 10,7192 | 9,9784 | 10,1614 |
| 29.11.2021 | 10,3357 | 10,3967 | 9,6472 | 9,7083 |
| 30.11.2021 | 9,7083 | 9,8302 | 9,4729 | 9,4904 |
| 01.12.2021 | 9,4904 | 9,8477 | 9,412 | 9,7692 |
| 02.12.2021 | 9,8302 | 10,1876 | 9,7606 | 10,1091 |
| 05.12.2021 | 10,2834 | 10,5275 | 10,1527 | 10,4577 |
| 06.12.2021 | 10,5187 | 10,5187 | 10,1876 | 10,2398 |
| 07.12.2021 | 10,2834 | 10,3096 | 9,9087 | 9,9784 |
| 08.12.2021 | 9,9871 | 10,8498 | 9,9261 | 10,5448 |
| 09.12.2021 | 10,5623 | 11,1549 | 10,327 | 10,9021 |
| 12.12.2021 | 11,3205 | 11,7475 | 10,7888 | 10,8063 |
| 13.12.2021 | 10,8063 | 11,2159 | 10,6146 | 11,1985 |
| 14.12.2021 | 11,303 | 11,9828 | 10,9719 | 11,7911 |
| 15.12.2021 | 12,0177 | 12,9675 | 11,9915 | 12,6103 |
| 16.12.2021 | 12,802 | 13,6473 | 11,5906 | 12,2442 |
| 19.12.2021 | 12,2268 | 13,4643 | 12,2006 | 13,4643 |
| 20.12.2021 | 13,7257 | 14,0743 | 12,1222 | 12,1222 |
| 21.12.2021 | 12,0263 | 12,2442 | 10,9893 | 11,9043 |
| 22.12.2021 | 12,2442 | 12,2529 | 10,9806 | 11,3727 |
| 23.12.2021 | 11,5993 | 12,4795 | 11,5644 | 12,4621 |
| 26.12.2021 | 12,7148 | 13,4381 | 12,5231 | 13,3772 |
| 27.12.2021 | 13,4817 | 13,5078 | 12,8543 | 13,2377 |
| 28.12.2021 | 13,351 | 13,8739 | 13,0198 | 13,0198 |
| 29.12.2021 | 13,1593 | 13,229 | 12,5405 | 12,7148 |
| 30.12.2021 | 12,7235 | 13,2725 | 12,4708 | 12,7235 |