ASTOR
ASTOR ENERJİ A.Ş. (ASTOR)
184.900
₺
-9.700 (%-4.98)
ASTOR: ASTOR ENERJİ A.Ş. Arşiv
ASTOR ENERJİ A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 103,5585
KAPANIŞ 103,4645
En Düşük
DÜŞÜK 80,6009
En Yüksek
YÜKSEK 128,8431
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 112,3677 | 117,7937 | 111,4798 | 117,7937 |
| 02.01.2025 | 117,7937 | 119,9641 | 116,4126 | 118,9776 |
| 05.01.2025 | 118,9776 | 122,0359 | 117,7937 | 121,2467 |
| 06.01.2025 | 120,852 | 121,3453 | 117,6951 | 117,8924 |
| 07.01.2025 | 117,3991 | 117,7937 | 114,8341 | 117,0045 |
| 08.01.2025 | 117,3005 | 119,6682 | 116,2153 | 117,7937 |
| 09.01.2025 | 117,8924 | 120,1615 | 117,1032 | 119,3722 |
| 12.01.2025 | 119,3722 | 121,444 | 118,6816 | 119,6682 |
| 13.01.2025 | 119,6682 | 121,148 | 118,3857 | 118,8789 |
| 14.01.2025 | 118,9776 | 121,6413 | 117,9911 | 121,148 |
| 15.01.2025 | 122,0359 | 123,3184 | 120,7534 | 120,852 |
| 16.01.2025 | 120,9507 | 122,6278 | 120,0628 | 121,3453 |
| 19.01.2025 | 121,3453 | 123,3184 | 120,9507 | 122,8251 |
| 20.01.2025 | 122,7265 | 123,3184 | 119,9641 | 120,3588 |
| 21.01.2025 | 120,3588 | 122,1345 | 119,0763 | 121,7399 |
| 22.01.2025 | 121,7399 | 122,8251 | 121,148 | 122,2332 |
| 23.01.2025 | 122,1345 | 127,2646 | 122,1345 | 126,278 |
| 26.01.2025 | 126,0807 | 128,8431 | 125,1928 | 126,278 |
| 27.01.2025 | 126,278 | 127,4619 | 124,7982 | 125,0942 |
| 28.01.2025 | 125,0942 | 125,2915 | 123,3184 | 123,3184 |
| 29.01.2025 | 123,3184 | 125,4888 | 120,4574 | 120,6547 |
| 30.01.2025 | 120,6547 | 121,3453 | 115,3274 | 116,018 |
| 02.02.2025 | 114,9328 | 120,5561 | 113,6502 | 118,7803 |
| 03.02.2025 | 118,7803 | 120,0628 | 116,1166 | 117,7937 |
| 04.02.2025 | 117,7937 | 118,6816 | 114,8341 | 117,7937 |
| 05.02.2025 | 117,6951 | 120,2601 | 116,7085 | 118,3857 |
| 06.02.2025 | 118,1884 | 120,5561 | 117,6951 | 119,1749 |
| 09.02.2025 | 118,8789 | 119,8655 | 115,2287 | 117,1032 |
| 10.02.2025 | 116,5112 | 119,5695 | 113,7489 | 113,9462 |
| 11.02.2025 | 114,2422 | 114,8341 | 107,6323 | 107,6323 |
| 12.02.2025 | 108,0269 | 109,3094 | 103,8834 | 105,6592 |
| 13.02.2025 | 106,5471 | 107,731 | 103,9821 | 106,4484 |
| 16.02.2025 | 106,7444 | 107,3363 | 104,1794 | 104,1794 |
| 17.02.2025 | 104,1794 | 113,157 | 102,6009 | 111,9731 |
| 18.02.2025 | 111,6771 | 115,8206 | 110,4933 | 112,3677 |
| 19.02.2025 | 112,6637 | 113,8476 | 106,5471 | 106,5471 |
| 20.02.2025 | 106,6458 | 107,3363 | 103,7848 | 106,2511 |
| 23.02.2025 | 106,8431 | 108,3229 | 105,9552 | 107,0404 |
| 24.02.2025 | 106,1525 | 107,139 | 103,8834 | 104,7713 |
| 25.02.2025 | 104,574 | 105,3632 | 102,3049 | 102,6009 |
| 26.02.2025 | 102,5023 | 109,4081 | 102,2063 | 108,4215 |
| 27.02.2025 | 108,4215 | 109,8027 | 106,1525 | 107,8296 |
| 02.03.2025 | 107,9283 | 113,2556 | 107,9283 | 110,296 |
| 03.03.2025 | 106,0538 | 106,3498 | 102,9955 | 104,0807 |
| 04.03.2025 | 104,9686 | 105,5606 | 103,5875 | 104,0807 |
| 05.03.2025 | 104,574 | 109,2108 | 104,574 | 109,0135 |
| 06.03.2025 | 110 | 114,6368 | 108,4215 | 113,4529 |
| 09.03.2025 | 113,9462 | 115,2287 | 112,0718 | 112,4664 |
| 10.03.2025 | 112,4664 | 113,5516 | 110,6906 | 110,6906 |
| 11.03.2025 | 111,8745 | 114,6368 | 110,1973 | 114,2422 |
| 12.03.2025 | 114,3408 | 115,6233 | 111,7758 | 114,2422 |
| 13.03.2025 | 115,1301 | 117,5964 | 114,6368 | 116,8072 |
| 16.03.2025 | 114,4395 | 122,0359 | 113,7489 | 120,2601 |
| 17.03.2025 | 120,1615 | 120,4574 | 115,8206 | 116,4126 |
| 18.03.2025 | 108,8162 | 111,4798 | 104,7713 | 104,7713 |
| 19.03.2025 | 104,6727 | 109,3094 | 102,6009 | 103,7848 |
| 20.03.2025 | 102,6009 | 103,2915 | 93,426 | 93,426 |
| 23.03.2025 | 93,426 | 98,6547 | 92,2422 | 96,0404 |
| 24.03.2025 | 97,8655 | 104,6727 | 97,1749 | 104,278 |
| 25.03.2025 | 103,2915 | 111,2825 | 101,9103 | 109,5067 |
| 26.03.2025 | 110,4933 | 113,0583 | 107,731 | 107,731 |
| 27.03.2025 | 107,5336 | 112,9597 | 104,9686 | 112,0718 |
| 01.04.2025 | 111,0852 | 113,4529 | 108,6189 | 108,7175 |
| 02.04.2025 | 108,5202 | 110,7893 | 106,0538 | 106,7444 |
| 03.04.2025 | 106,3498 | 107,435 | 104,1794 | 104,1794 |
| 06.04.2025 | 100,6278 | 107,435 | 100,0359 | 105,1659 |
| 07.04.2025 | 107,0404 | 107,3363 | 104,3767 | 104,574 |
| 08.04.2025 | 103,5875 | 104,6727 | 101,0224 | 101,2197 |
| 09.04.2025 | 106,3498 | 107,2377 | 103,5875 | 103,5875 |
| 10.04.2025 | 104,4754 | 104,6727 | 102,3049 | 104,0807 |
| 13.04.2025 | 104,574 | 105,2646 | 102,5023 | 102,8969 |
| 14.04.2025 | 102,7982 | 103,6861 | 100,4305 | 101,5157 |
| 15.04.2025 | 100,9238 | 102,2063 | 97,2242 | 97,5695 |
| 16.04.2025 | 97,5695 | 101,2197 | 97,5695 | 98,9507 |
| 17.04.2025 | 99,0493 | 99,444 | 97,1256 | 98,1615 |
| 20.04.2025 | 98,1615 | 98,6547 | 95,2018 | 95,4978 |
| 21.04.2025 | 95,8924 | 96,287 | 94,1166 | 95,1525 |
| 23.04.2025 | 94,8565 | 100,8251 | 94,2646 | 100,2332 |
| 24.04.2025 | 100,6278 | 102,2063 | 99,0493 | 100,0359 |
| 27.04.2025 | 100,5292 | 102,3049 | 98,5561 | 99,6413 |
| 28.04.2025 | 99,6413 | 101,4171 | 99,148 | 99,9372 |
| 29.04.2025 | 99,8386 | 100,4305 | 96,9776 | 99,148 |
| 01.05.2025 | 98,0135 | 98,6547 | 95,5964 | 95,5964 |
| 04.05.2025 | 96,0404 | 96,8296 | 92,7354 | 92,7848 |
| 05.05.2025 | 92,7354 | 95,1525 | 92,5381 | 93,722 |
| 06.05.2025 | 93,2287 | 94,6592 | 90,8117 | 91,1076 |
| 07.05.2025 | 91,2556 | 92,6368 | 90,3184 | 91,9955 |
| 08.05.2025 | 92,2422 | 98,1615 | 92,1928 | 96,6816 |
| 11.05.2025 | 98,852 | 106,2511 | 98,852 | 105,4619 |
| 12.05.2025 | 105,3632 | 106,4484 | 103,1928 | 104,87 |
| 13.05.2025 | 104,278 | 106,6458 | 101,3184 | 104,0807 |
| 14.05.2025 | 104,4754 | 104,87 | 99,3453 | 99,3453 |
| 15.05.2025 | 99,3453 | 102,6009 | 98,7534 | 100,6278 |
| 19.05.2025 | 100,7265 | 101,0224 | 96,5336 | 96,5336 |
| 20.05.2025 | 96,8789 | 97,1256 | 93,574 | 93,574 |
| 21.05.2025 | 94,1166 | 95,5471 | 93,3274 | 94,5112 |
| 22.05.2025 | 95,0045 | 95,0538 | 92,6368 | 92,8341 |
| 25.05.2025 | 93,9193 | 94,4619 | 92,4888 | 93,3767 |
| 26.05.2025 | 93,2287 | 94,1166 | 90,5157 | 90,9597 |
| 27.05.2025 | 91,2063 | 92,9821 | 91,157 | 92,4395 |
| 28.05.2025 | 93,2287 | 93,7713 | 91,7489 | 92,7354 |
| 29.05.2025 | 92,2915 | 93,9193 | 90,9597 | 92,2915 |
| 01.06.2025 | 92,2915 | 92,4395 | 90,3677 | 91,157 |
| 02.06.2025 | 91,6009 | 95,8924 | 91,6009 | 94,1659 |
| 03.06.2025 | 93,8206 | 94,9552 | 93,1301 | 94,6099 |
| 04.06.2025 | 94,6099 | 94,6592 | 93,4754 | 94,2153 |
| 09.06.2025 | 94,3139 | 95,2511 | 93,87 | 94,4619 |
| 10.06.2025 | 94,5112 | 97,4215 | 93,9193 | 96,0897 |
| 11.06.2025 | 94,7085 | 94,8565 | 92,4888 | 92,8341 |
| 12.06.2025 | 87,6054 | 91,2063 | 86,4215 | 91,157 |
| 15.06.2025 | 91,157 | 91,4036 | 89,0359 | 90,1211 |
| 16.06.2025 | 90,1211 | 91,4529 | 88,9866 | 88,9866 |
| 17.06.2025 | 88,8879 | 88,9372 | 84,991 | 85,3363 |
| 18.06.2025 | 85,7803 | 86,5695 | 82,6727 | 82,7713 |
| 19.06.2025 | 83,9058 | 86,1256 | 83,1166 | 83,7085 |
| 22.06.2025 | 83,2153 | 83,5112 | 80,6009 | 80,7489 |
| 23.06.2025 | 84,8431 | 87,6547 | 83,8565 | 87,3094 |
| 24.06.2025 | 87,3094 | 89,2825 | 86,1749 | 87,9014 |
| 25.06.2025 | 88,148 | 88,5919 | 86,0269 | 86,2736 |
| 26.06.2025 | 86,2242 | 87,2601 | 84,1032 | 86,4709 |
| 29.06.2025 | 86,5695 | 91,9462 | 86,0762 | 91,6996 |
| 30.06.2025 | 91,7489 | 93,3767 | 90,6144 | 91,5023 |
| 01.07.2025 | 92,0449 | 93,9686 | 91,2063 | 91,8475 |
| 02.07.2025 | 93,2287 | 96,0897 | 93,1301 | 94,3632 |
| 03.07.2025 | 94,7579 | 95,1032 | 92,7354 | 92,9328 |
| 06.07.2025 | 91,2556 | 91,7982 | 89,5785 | 90,713 |
| 07.07.2025 | 91,4529 | 92,3408 | 89,5785 | 89,9731 |
| 08.07.2025 | 90,1211 | 94,018 | 90,1211 | 93,0807 |
| 09.07.2025 | 93,8206 | 95,0045 | 92,8341 | 93,1301 |
| 10.07.2025 | 93,9193 | 94,4126 | 91,7982 | 92,2915 |
| 13.07.2025 | 92,2915 | 92,8834 | 90,9597 | 91,0583 |
| 15.07.2025 | 91,009 | 93,8206 | 88,296 | 89,9238 |
| 16.07.2025 | 90,5157 | 92,4888 | 90,3184 | 92,1435 |
| 17.07.2025 | 92,1435 | 92,2915 | 91,0583 | 91,7489 |
| 20.07.2025 | 92,1928 | 97,0762 | 92,1928 | 95,9417 |
| 21.07.2025 | 98,1615 | 98,852 | 96,4843 | 96,583 |
| 22.07.2025 | 96,6816 | 97,9641 | 95,7937 | 96,3363 |
| 23.07.2025 | 96,6816 | 100,4305 | 96,6816 | 99,148 |
| 24.07.2025 | 99,6413 | 102,1076 | 98,0628 | 101,2197 |
| 27.07.2025 | 102,1076 | 103,7848 | 101,6144 | 102,3049 |
| 28.07.2025 | 102,5023 | 102,9955 | 100,5292 | 101,713 |
| 29.07.2025 | 101,713 | 103,3902 | 100,9238 | 102,9955 |
| 30.07.2025 | 103,8834 | 105,1659 | 102,5023 | 103,1928 |
| 31.07.2025 | 103,1928 | 103,9821 | 101,8117 | 103,0942 |
| 03.08.2025 | 104,0807 | 105,1659 | 102,6009 | 103,0942 |
| 04.08.2025 | 103,0942 | 104,0807 | 101,5157 | 102,5023 |
| 05.08.2025 | 102,7982 | 103,9821 | 100,9238 | 103,6861 |
| 06.08.2025 | 104,0807 | 104,9686 | 102,3049 | 102,6996 |
| 07.08.2025 | 102,6009 | 105,3632 | 102,009 | 105,2646 |
| 10.08.2025 | 105,9552 | 107,5336 | 105,2646 | 106,2511 |
| 11.08.2025 | 107,9283 | 108,3229 | 106,3498 | 106,6458 |
| 12.08.2025 | 109,5067 | 113,7489 | 109,5067 | 111,1839 |
| 13.08.2025 | 110 | 113,4529 | 109,3094 | 113,2556 |
| 14.08.2025 | 112,565 | 113,6502 | 110,0987 | 110,8879 |
| 17.08.2025 | 112,5 | 113,6 | 110 | 111 |
| 18.08.2025 | 111,1 | 117,5 | 109,6 | 116,6 |
| 19.08.2025 | 116 | 117,7 | 113,8 | 116,1 |
| 20.08.2025 | 117,6 | 119,1 | 116,7 | 117,8 |
| 21.08.2025 | 117,8 | 118,4 | 115,3 | 115,4 |
| 24.08.2025 | 116,6 | 117,5 | 115,8 | 115,9 |
| 25.08.2025 | 115,4 | 117,3 | 114,6 | 116,3 |
| 26.08.2025 | 116,3 | 116,8 | 111,9 | 112,4 |
| 27.08.2025 | 112,4 | 115,1 | 112,4 | 113,7 |
| 28.08.2025 | 115,9 | 118,3 | 115,8 | 118,1 |
| 31.08.2025 | 118,1 | 120,2 | 117,5 | 118,7 |
| 01.09.2025 | 118,7 | 119 | 109,2 | 112 |
| 02.09.2025 | 112 | 113 | 109,3 | 112,1 |
| 03.09.2025 | 112,3 | 118,5 | 111,3 | 117,9 |
| 04.09.2025 | 118 | 118 | 112,5 | 113 |
| 07.09.2025 | 110 | 111,6 | 108,6 | 110,7 |
| 08.09.2025 | 110,7 | 116,6 | 110,5 | 113,6 |
| 09.09.2025 | 114,4 | 115,2 | 112,1 | 115 |
| 10.09.2025 | 114,6 | 115,8 | 111,2 | 111,2 |
| 11.09.2025 | 111,2 | 118,2 | 110,7 | 116,5 |
| 14.09.2025 | 115,5 | 121,6 | 115,2 | 119,4 |
| 15.09.2025 | 120,2 | 121,1 | 116,5 | 118,6 |
| 16.09.2025 | 112 | 114,5 | 110,3 | 112 |
| 17.09.2025 | 112,7 | 113,7 | 109,6 | 110 |
| 18.09.2025 | 110,6 | 110,9 | 109 | 109,8 |
| 21.09.2025 | 111 | 111,1 | 107,3 | 107,5 |
| 22.09.2025 | 106,2 | 108,1 | 104,9 | 105 |
| 23.09.2025 | 105,6 | 107,9 | 103,7 | 105,2 |
| 24.09.2025 | 106 | 106,6 | 103,8 | 104,9 |
| 25.09.2025 | 105,4 | 106,1 | 101,4 | 102 |
| 28.09.2025 | 101,7 | 101,9 | 96,65 | 96,65 |
| 29.09.2025 | 96,85 | 98,4 | 96,1 | 97,6 |
| 30.09.2025 | 97,6 | 100,4 | 96,3 | 99,55 |
| 01.10.2025 | 99,65 | 99,95 | 96,1 | 96,4 |
| 02.10.2025 | 96,7 | 97 | 92,8 | 93,3 |
| 05.10.2025 | 93,55 | 94,05 | 91,85 | 92,05 |
| 06.10.2025 | 92,3 | 94,45 | 92,3 | 93,75 |
| 07.10.2025 | 93,75 | 94,2 | 91,85 | 91,95 |
| 08.10.2025 | 92,85 | 93,6 | 90,95 | 91,05 |
| 09.10.2025 | 91,35 | 92,7 | 90,95 | 91,85 |
| 12.10.2025 | 90,55 | 90,7 | 89 | 89,65 |
| 13.10.2025 | 89,9 | 91,3 | 88,2 | 88,5 |
| 14.10.2025 | 88,6 | 92,95 | 88,6 | 92,75 |
| 15.10.2025 | 92,7 | 93,75 | 91,75 | 92,95 |
| 16.10.2025 | 92,7 | 96,5 | 91,55 | 95,25 |
| 19.10.2025 | 96,9 | 97,75 | 95,1 | 97,6 |
| 20.10.2025 | 97,6 | 97,7 | 95,3 | 95,75 |
| 21.10.2025 | 96,1 | 97 | 94,15 | 94,2 |
| 22.10.2025 | 94,35 | 95,15 | 93,5 | 93,55 |
| 23.10.2025 | 94,05 | 98,3 | 94,05 | 96,2 |
| 26.10.2025 | 96,3 | 96,9 | 95,2 | 95,4 |
| 27.10.2025 | 95,4 | 96,15 | 95,1 | 95,4 |
| 29.10.2025 | 95,5 | 96,85 | 95,45 | 95,85 |
| 30.10.2025 | 97,6 | 98,9 | 96,7 | 98,2 |
| 02.11.2025 | 98,7 | 101,2 | 98,65 | 100,2 |
| 03.11.2025 | 100,2 | 100,6 | 98,65 | 99,2 |
| 04.11.2025 | 99,65 | 101,6 | 98,75 | 100 |
| 05.11.2025 | 100,5 | 102,5 | 100,4 | 101,8 |
| 06.11.2025 | 101,9 | 102 | 96,1 | 97,1 |
| 09.11.2025 | 97,4 | 98,25 | 92,9 | 92,95 |
| 10.11.2025 | 93,95 | 95,3 | 90 | 92,35 |
| 11.11.2025 | 92,85 | 93,4 | 91,5 | 91,95 |
| 12.11.2025 | 92,4 | 93,5 | 90,8 | 93,5 |
| 13.11.2025 | 92,8 | 92,9 | 89,75 | 90,3 |
| 16.11.2025 | 90,7 | 93,2 | 90,15 | 92,3 |
| 17.11.2025 | 92 | 93,2 | 91 | 93,2 |
| 18.11.2025 | 93,3 | 94,25 | 92,9 | 93,7 |
| 19.11.2025 | 94,15 | 95,6 | 93,4 | 94 |
| 20.11.2025 | 93,7 | 93,7 | 92 | 93,1 |
| 23.11.2025 | 92,6 | 93,05 | 91,8 | 91,8 |
| 24.11.2025 | 92 | 94,95 | 90,6 | 92,3 |
| 25.11.2025 | 92,5 | 94,65 | 91,85 | 92,9 |
| 26.11.2025 | 93,2 | 93,95 | 91,6 | 91,75 |
| 27.11.2025 | 91,75 | 92,1 | 90,6 | 90,6 |
| 30.11.2025 | 90,6 | 96,05 | 90,6 | 95,1 |
| 01.12.2025 | 95,9 | 99 | 95,4 | 97,95 |
| 02.12.2025 | 98,05 | 99,3 | 96,8 | 98,5 |
| 03.12.2025 | 98,5 | 99,4 | 97,45 | 98,1 |
| 04.12.2025 | 98,5 | 100,3 | 98,05 | 99,35 |
| 07.12.2025 | 100 | 104,5 | 99,2 | 104,3 |
| 08.12.2025 | 104,3 | 104,4 | 101,9 | 102 |
| 09.12.2025 | 102,3 | 103 | 100,2 | 100,5 |
| 10.12.2025 | 101,1 | 106,5 | 101 | 103 |
| 11.12.2025 | 103,5 | 104,6 | 102,5 | 104,3 |
| 14.12.2025 | 105,2 | 114,7 | 104,9 | 111,5 |
| 15.12.2025 | 111,6 | 112,8 | 108,7 | 111 |
| 16.12.2025 | 110,8 | 113,4 | 107,2 | 107,9 |
| 17.12.2025 | 108,7 | 111,4 | 107,7 | 110,9 |
| 18.12.2025 | 111,4 | 111,6 | 108,9 | 111 |
| 21.12.2025 | 112 | 113,7 | 110,7 | 112,1 |
| 22.12.2025 | 112,1 | 114,1 | 111,4 | 112,9 |
| 23.12.2025 | 113,5 | 116,7 | 112,9 | 114 |
| 24.12.2025 | 115 | 117,3 | 114 | 114,9 |
| 25.12.2025 | 115,6 | 119,6 | 114 | 118,1 |
| 28.12.2025 | 118,5 | 118,6 | 114,7 | 115,1 |
| 29.12.2025 | 115,3 | 117,4 | 114,9 | 117 |
| 30.12.2025 | 117 | 118 | 116,4 | 116,9 |