ASTOR
ASTOR ENERJİ A.Ş.
18:10:00
294.75 ₺
-5.250 (%-1.75)
Önceki Kapanış: 300·
Volatilite: 4.080
Düşük₺291.25
Yüksek₺303.5
Piyasa Verileri
Spot Piyasa
A:294.5
S:294.75
Önceki haftaya göre (WoW)
+11.02%
Önceki aya göre (MoM)
-5.76%
Yılbaşından bugüne (YTD)
+152.14%
Önceki yıla göre (YoY)
+245.40%
ASTOR: ASTOR ENERJİ A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 81,511
KAPANIŞ 81,3054
En Düşük
DÜŞÜK 13,2377
En Yüksek
YÜKSEK 147,33
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 17.01.2023 | 13,2377 | 13,2377 | 13,2377 | 13,2377 |
| 18.01.2023 | 14,5567 | 14,5567 | 14,5567 | 14,5567 |
| 19.01.2023 | 16,0104 | 16,0104 | 16,0104 | 16,0104 |
| 22.01.2023 | 17,6086 | 17,6086 | 17,6086 | 17,6086 |
| 23.01.2023 | 19,3511 | 19,3511 | 19,3511 | 19,3511 |
| 24.01.2023 | 21,2767 | 21,2767 | 21,2767 | 21,2767 |
| 25.01.2023 | 23,3946 | 23,3946 | 23,3946 | 23,3946 |
| 26.01.2023 | 25,7244 | 25,7244 | 25,7052 | 25,7244 |
| 29.01.2023 | 28,2854 | 28,2854 | 27,9195 | 28,2854 |
| 30.01.2023 | 28,1891 | 29,8258 | 25,4741 | 26,1673 |
| 31.01.2023 | 26,4754 | 27,3804 | 24,6077 | 25,166 |
| 01.02.2023 | 25,4549 | 25,9363 | 22,6822 | 23,7027 |
| 02.02.2023 | 23,9146 | 26,0711 | 22,8362 | 25,6475 |
| 05.02.2023 | 24,8387 | 26,4754 | 23,6065 | 26,2251 |
| 06.02.2023 | 25,3201 | 25,8016 | 23,6065 | 23,6065 |
| 14.02.2023 | 23,5872 | 25,9556 | 22,7014 | 25,9556 |
| 15.02.2023 | 26,8604 | 27,7847 | 23,7797 | 24,1649 |
| 16.02.2023 | 23,9338 | 25,2623 | 23,0095 | 24,6654 |
| 19.02.2023 | 24,8003 | 27,1301 | 24,3189 | 27,1301 |
| 20.02.2023 | 27,3611 | 29,5562 | 26,668 | 27,8233 |
| 21.02.2023 | 27,8425 | 30,3841 | 26,8413 | 29,9027 |
| 22.02.2023 | 29,8643 | 32,8872 | 29,46 | 32,8872 |
| 23.02.2023 | 33,773 | 36,0836 | 33,0413 | 35,0438 |
| 26.02.2023 | 35,0245 | 38,1053 | 34,2352 | 35,737 |
| 27.02.2023 | 35,6022 | 38,2401 | 34,7742 | 37,7972 |
| 28.02.2023 | 38,8756 | 40,0308 | 38,7407 | 39,9538 |
| 01.03.2023 | 41,3979 | 41,6867 | 37,5469 | 38,2594 |
| 02.03.2023 | 38,0668 | 39,3184 | 36,6034 | 38,7984 |
| 05.03.2023 | 39,6458 | 42,6688 | 39,3184 | 42,6688 |
| 06.03.2023 | 44,4787 | 46,924 | 44,1514 | 46,924 |
| 07.03.2023 | 46,8856 | 50,3033 | 44,3824 | 44,3824 |
| 08.03.2023 | 44,3632 | 47,1744 | 42,9383 | 47,1744 |
| 09.03.2023 | 48,1371 | 51,1697 | 47,3669 | 50,2552 |
| 12.03.2023 | 50,6403 | 52,5176 | 49,2923 | 51,7474 |
| 13.03.2023 | 51,9881 | 53,7691 | 49,3887 | 50,7847 |
| 14.03.2023 | 51,0735 | 52,5657 | 50,0626 | 51,6511 |
| 15.03.2023 | 52,5176 | 56,8018 | 51,9881 | 56,8018 |
| 16.03.2023 | 58,7272 | 62,482 | 57,9571 | 62,482 |
| 19.03.2023 | 63,0596 | 63,9261 | 56,2723 | 56,2723 |
| 20.03.2023 | 55,0207 | 61,7118 | 52,325 | 60,6527 |
| 21.03.2023 | 61,6155 | 64,9851 | 58,2459 | 58,2459 |
| 22.03.2023 | 58,968 | 61,7118 | 56,6093 | 60,027 |
| 23.03.2023 | 60,8933 | 62,6745 | 59,4492 | 61,5192 |
| 26.03.2023 | 62,0968 | 62,3376 | 58,4384 | 58,4384 |
| 27.03.2023 | 58,3904 | 58,5829 | 52,6138 | 52,6138 |
| 28.03.2023 | 50,0144 | 55,117 | 47,3669 | 51,8436 |
| 29.03.2023 | 51,8436 | 54,2023 | 50,3514 | 51,6029 |
| 30.03.2023 | 51,0253 | 51,8918 | 47,6557 | 50,8809 |
| 02.04.2023 | 50,0626 | 50,544 | 47,4247 | 47,4247 |
| 03.04.2023 | 47,4054 | 51,7474 | 43,8048 | 51,6511 |
| 04.04.2023 | 51,6993 | 56,0798 | 50,4958 | 54,8763 |
| 05.04.2023 | 54,8763 | 57,6683 | 54,0098 | 56,5611 |
| 06.04.2023 | 55,8391 | 56,9463 | 54,058 | 54,5875 |
| 09.04.2023 | 54,2505 | 57,0425 | 53,4322 | 54,6356 |
| 10.04.2023 | 54,7319 | 55,5502 | 52,2288 | 52,8064 |
| 11.04.2023 | 52,8546 | 54,5393 | 51,5549 | 51,9881 |
| 12.04.2023 | 52,7582 | 53,2396 | 50,3514 | 51,8436 |
| 13.04.2023 | 51,9881 | 53,2396 | 51,4105 | 52,2769 |
| 16.04.2023 | 52,7101 | 53,047 | 50,544 | 50,6403 |
| 17.04.2023 | 50,6403 | 52,0844 | 48,1852 | 50,6884 |
| 18.04.2023 | 50,7364 | 51,1697 | 49,4849 | 49,6775 |
| 19.04.2023 | 50,6403 | 50,7847 | 49,4849 | 49,8219 |
| 23.04.2023 | 50,0626 | 50,7364 | 48,7629 | 49,2923 |
| 24.04.2023 | 49,0999 | 49,1962 | 46,8856 | 47,0973 |
| 25.04.2023 | 47,2129 | 49,6775 | 45,4029 | 47,1744 |
| 26.04.2023 | 47,2706 | 49,1962 | 46,7508 | 49,0999 |
| 27.04.2023 | 49,0999 | 49,4368 | 46,693 | 47,7713 |
| 01.05.2023 | 48,2861 | 48,2861 | 44,0822 | 44,4325 |
| 02.05.2023 | 44,1796 | 44,4131 | 39,9951 | 39,9951 |
| 03.05.2023 | 39,8978 | 43,9849 | 39,0414 | 43,9849 |
| 04.05.2023 | 43,9849 | 47,0794 | 40,9877 | 43,3231 |
| 07.05.2023 | 43,3231 | 44,6856 | 41,844 | 42,8171 |
| 08.05.2023 | 42,8171 | 43,5178 | 40,287 | 40,4427 |
| 09.05.2023 | 40,4622 | 41,7856 | 39,1193 | 39,7616 |
| 10.05.2023 | 40,3844 | 43,1869 | 39,8394 | 42,1943 |
| 11.05.2023 | 42,8171 | 43,1286 | 40,6958 | 41,1434 |
| 14.05.2023 | 40,1898 | 44,8412 | 38,5354 | 41,7856 |
| 15.05.2023 | 42,0387 | 45,9506 | 42,0387 | 45,9506 |
| 16.05.2023 | 46,9042 | 50,5048 | 46,7097 | 50,5048 |
| 17.05.2023 | 50,6021 | 50,9914 | 46,3398 | 47,4881 |
| 21.05.2023 | 47,7801 | 50,4074 | 47,4297 | 49,2884 |
| 22.05.2023 | 50,5048 | 51,5752 | 48,5585 | 49,6289 |
| 23.05.2023 | 49,9209 | 50,0669 | 47,2545 | 47,6438 |
| 24.05.2023 | 47,8773 | 49,8236 | 47,7411 | 48,5585 |
| 25.05.2023 | 48,7046 | 49,4343 | 47,6828 | 49,0451 |
| 28.05.2023 | 50,6021 | 52,743 | 49,9209 | 51,6725 |
| 29.05.2023 | 52,159 | 52,6943 | 50,9426 | 51,4779 |
| 30.05.2023 | 51,4779 | 52,6456 | 50,4074 | 51,0886 |
| 31.05.2023 | 51,6725 | 55,3704 | 51,6725 | 53,7161 |
| 01.06.2023 | 54,4946 | 54,9324 | 52,9863 | 53,7648 |
| 04.06.2023 | 54,4946 | 55,4676 | 53,9593 | 54,7379 |
| 05.06.2023 | 54,8352 | 54,9812 | 52,3537 | 52,5483 |
| 06.06.2023 | 53,5215 | 54,3972 | 52,4997 | 53,0349 |
| 07.06.2023 | 52,9375 | 53,2782 | 51,7699 | 52,0618 |
| 08.06.2023 | 52,4023 | 52,5483 | 50,3588 | 50,7967 |
| 11.06.2023 | 51,0886 | 53,4241 | 50,4562 | 52,4023 |
| 12.06.2023 | 52,451 | 53,3755 | 50,2615 | 50,2615 |
| 13.06.2023 | 50,4074 | 52,2078 | 49,483 | 51,0886 |
| 14.06.2023 | 51,6725 | 52,3537 | 51,1373 | 51,6238 |
| 15.06.2023 | 51,9158 | 52,5483 | 50,6021 | 52,5483 |
| 18.06.2023 | 55,565 | 56,2949 | 52,5483 | 52,5483 |
| 19.06.2023 | 52,4997 | 52,6943 | 49,9696 | 50,3588 |
| 20.06.2023 | 51,2347 | 52,0131 | 49,0451 | 49,8722 |
| 21.06.2023 | 49,9209 | 51,9645 | 49,2884 | 51,4292 |
| 22.06.2023 | 52,0618 | 55,1271 | 51,9645 | 54,3972 |
| 25.06.2023 | 54,8352 | 59,7493 | 54,5919 | 58,825 |
| 26.06.2023 | 58,8736 | 64,6636 | 57,8032 | 64,6636 |
| 02.07.2023 | 66,026 | 69,4805 | 65,6368 | 66,7558 |
| 03.07.2023 | 67,1451 | 68,8481 | 64,615 | 66,5613 |
| 04.07.2023 | 67,1937 | 68,9453 | 66,3666 | 68,8967 |
| 05.07.2023 | 70,0644 | 75,7572 | 68,994 | 75,7572 |
| 06.07.2023 | 76,8763 | 82,4717 | 75,5139 | 79,455 |
| 09.07.2023 | 79,6983 | 82,0824 | 77,3628 | 79,0657 |
| 10.07.2023 | 79,747 | 80,6714 | 77,2655 | 77,9467 |
| 11.07.2023 | 77,9467 | 80,1362 | 77,0222 | 77,7034 |
| 12.07.2023 | 77,7521 | 83,7367 | 77,4115 | 81,012 |
| 13.07.2023 | 81,7419 | 82,4231 | 79,309 | 79,309 |
| 16.07.2023 | 80,2822 | 81,8878 | 79,5523 | 79,747 |
| 17.07.2023 | 80,0875 | 80,4282 | 75,7572 | 75,7572 |
| 18.07.2023 | 75,7085 | 80,4768 | 73,2271 | 79,3577 |
| 19.07.2023 | 81,2066 | 87,2886 | 80,5741 | 87,2886 |
| 20.07.2023 | 88,943 | 95,9981 | 88,8456 | 94,3923 |
| 23.07.2023 | 99,7445 | 103,8316 | 99,258 | 103,8316 |
| 24.07.2023 | 109,3784 | 110,0595 | 94,9275 | 97,3117 |
| 25.07.2023 | 97,6037 | 103,637 | 91,3757 | 100,231 |
| 26.07.2023 | 102,1773 | 104,6101 | 98,5768 | 98,5768 |
| 27.07.2023 | 98,966 | 102,7611 | 96,144 | 98,5768 |
| 30.07.2023 | 102,6639 | 108,4053 | 101,8854 | 108,4053 |
| 31.07.2023 | 108,4053 | 117,2606 | 104,0262 | 110,0595 |
| 01.08.2023 | 109,7676 | 116,8714 | 108,6972 | 111,2273 |
| 02.08.2023 | 111,4219 | 115,6063 | 109,4757 | 110,1569 |
| 03.08.2023 | 110,4488 | 112,7843 | 105,194 | 108,9891 |
| 06.08.2023 | 109,9622 | 111,4219 | 104,4155 | 104,4155 |
| 07.08.2023 | 104,5127 | 113,1735 | 101,5935 | 112,0058 |
| 08.08.2023 | 112,687 | 121,6396 | 111,4219 | 113,952 |
| 09.08.2023 | 119,2069 | 121,5423 | 111,4219 | 117,3579 |
| 10.08.2023 | 117,4553 | 126,116 | 116,0928 | 125,824 |
| 13.08.2023 | 129,4245 | 138,3773 | 127,4784 | 136,2364 |
| 14.08.2023 | 135,3606 | 141,102 | 131,0789 | 135,6525 |
| 15.08.2023 | 135,2633 | 135,4579 | 127,4784 | 127,7703 |
| 16.08.2023 | 126,5052 | 133,9983 | 124,2671 | 130,8842 |
| 17.08.2023 | 132,5386 | 134,2902 | 122,9046 | 126,4079 |
| 20.08.2023 | 125,4348 | 132,052 | 123,5859 | 131,2735 |
| 21.08.2023 | 131,5654 | 132,3439 | 124,7536 | 124,7536 |
| 22.08.2023 | 124,7536 | 130,1058 | 117,1633 | 117,1633 |
| 23.08.2023 | 121,5423 | 122,2235 | 110,5461 | 110,9354 |
| 24.08.2023 | 114,8278 | 122,0289 | 108,2106 | 122,0289 |
| 27.08.2023 | 126,4079 | 134,1928 | 124,7536 | 131,8574 |
| 28.08.2023 | 134,9713 | 136,6256 | 129,9111 | 132,5386 |
| 30.08.2023 | 133,8036 | 145,7729 | 132,6359 | 140,1289 |
| 31.08.2023 | 140,4208 | 142,0751 | 135,5552 | 137,988 |
| 03.09.2023 | 138,9611 | 147,33 | 137,3069 | 141,0046 |
| 04.09.2023 | 141,0046 | 142,5617 | 137,8907 | 140,0316 |
| 05.09.2023 | 141,8805 | 143,2428 | 137,1122 | 137,696 |
| 06.09.2023 | 138,5719 | 139,7396 | 134,3875 | 139,6423 |
| 07.09.2023 | 139,6423 | 145,7729 | 135,7499 | 140,0316 |
| 10.09.2023 | 142,0751 | 143,1455 | 134,9713 | 135,2633 |
| 11.09.2023 | 135,2633 | 140,0316 | 134,6794 | 136,8203 |
| 12.09.2023 | 138,1826 | 138,6692 | 132,6359 | 132,6359 |
| 13.09.2023 | 132,6359 | 135,6525 | 125,9213 | 135,6525 |
| 14.09.2023 | 136,2364 | 137,2095 | 131,9546 | 135,2633 |
| 17.09.2023 | 134,9713 | 135,5552 | 127,4784 | 127,4784 |
| 18.09.2023 | 127,4784 | 134,7768 | 126,0187 | 132,7332 |
| 19.09.2023 | 132,5386 | 135,5552 | 128,2569 | 128,3541 |
| 20.09.2023 | 127,9649 | 139,1557 | 127,0891 | 136,7229 |
| 21.09.2023 | 136,8203 | 142,0751 | 134,9713 | 135,6525 |
| 24.09.2023 | 136,1391 | 140,5182 | 135,8472 | 137,3069 |
| 25.09.2023 | 137,5988 | 137,7934 | 132,4412 | 132,8305 |
| 26.09.2023 | 133,0251 | 136,1391 | 132,1493 | 133,609 |
| 27.09.2023 | 133,1224 | 133,1224 | 128,5488 | 129,7166 |
| 28.09.2023 | 130,0085 | 133,4143 | 129,23 | 129,7166 |
| 01.10.2023 | 130,495 | 131,9546 | 128,938 | 129,5219 |
| 02.10.2023 | 130,9816 | 135,2633 | 129,5219 | 131,8574 |
| 03.10.2023 | 131,9546 | 132,1493 | 128,6461 | 129,1326 |
| 04.10.2023 | 130,3004 | 132,5386 | 126,7972 | 129,7166 |
| 05.10.2023 | 128,6461 | 129,5219 | 125,4348 | 127,4784 |
| 08.10.2023 | 125,5321 | 125,9213 | 119,4988 | 119,6934 |
| 09.10.2023 | 121,5423 | 128,7434 | 121,3477 | 125,5321 |
| 10.10.2023 | 125,6294 | 125,9213 | 120,8611 | 121,6396 |
| 11.10.2023 | 125,0456 | 126,4079 | 116,3849 | 120,2773 |
| 12.10.2023 | 119,7907 | 120,4719 | 115,8009 | 116,1902 |
| 15.10.2023 | 117,3579 | 119,4015 | 110,7407 | 111,0326 |
| 16.10.2023 | 111,2273 | 122,1262 | 109,3784 | 118,7203 |
| 17.10.2023 | 115,3144 | 121,8342 | 113,952 | 115,8009 |
| 18.10.2023 | 115,9956 | 118,331 | 112,3951 | 113,2708 |
| 19.10.2023 | 111,9085 | 112,5897 | 108,2106 | 112,0058 |
| 22.10.2023 | 115,8009 | 120,9585 | 111,2273 | 114,9252 |
| 23.10.2023 | 117,066 | 119,8881 | 115,6063 | 116,774 |
| 24.10.2023 | 116,5794 | 117,5525 | 107,0428 | 107,0428 |
| 25.10.2023 | 107,7241 | 114,1467 | 106,3617 | 112,2977 |
| 26.10.2023 | 112,3951 | 123,4886 | 110,9354 | 123,4886 |
| 29.10.2023 | 122,0289 | 130,8842 | 121,737 | 126,8944 |
| 30.10.2023 | 127,0891 | 128,4515 | 121,9316 | 122,1262 |
| 31.10.2023 | 123,0993 | 124,559 | 113,7574 | 117,5525 |
| 01.11.2023 | 118,7203 | 119,4988 | 114,0493 | 114,3412 |
| 02.11.2023 | 115,4117 | 119,4015 | 113,952 | 117,066 |
| 05.11.2023 | 118,7203 | 123,002 | 117,9418 | 119,0122 |
| 06.11.2023 | 118,915 | 120,2773 | 116,774 | 117,4553 |
| 07.11.2023 | 119,0122 | 119,4015 | 116,2875 | 116,774 |
| 08.11.2023 | 115,9956 | 119,4015 | 114,8278 | 117,5525 |
| 09.11.2023 | 117,7472 | 119,3041 | 116,0928 | 117,2606 |
| 12.11.2023 | 117,5525 | 118,2337 | 112,8816 | 113,7574 |
| 13.11.2023 | 113,8548 | 114,2439 | 110,6434 | 112,0058 |
| 14.11.2023 | 112,687 | 114,1467 | 110,6434 | 110,7407 |
| 15.11.2023 | 110,9354 | 116,1902 | 110,8381 | 114,2439 |
| 16.11.2023 | 113,8548 | 114,6332 | 112,4923 | 113,4655 |
| 19.11.2023 | 114,2439 | 115,8009 | 113,3682 | 113,3682 |
| 20.11.2023 | 114,3412 | 117,2606 | 113,6601 | 114,3412 |
| 21.11.2023 | 114,3412 | 115,0224 | 112,0058 | 112,0058 |
| 22.11.2023 | 112,3951 | 115,4117 | 110,9354 | 110,9354 |
| 23.11.2023 | 111,2273 | 112,7843 | 110,0595 | 111,8111 |
| 26.11.2023 | 112,8816 | 113,952 | 111,6166 | 111,8111 |
| 27.11.2023 | 112,1031 | 112,687 | 110,2542 | 110,5461 |
| 28.11.2023 | 110,9354 | 111,2273 | 106,3617 | 107,0428 |
| 29.11.2023 | 107,3349 | 110,0595 | 106,3617 | 106,7509 |
| 30.11.2023 | 107,8214 | 108,6972 | 104,5127 | 107,0428 |
| 03.12.2023 | 107,3349 | 107,3349 | 104,3182 | 104,4155 |
| 04.12.2023 | 104,6101 | 107,6268 | 104,0262 | 104,5127 |
| 05.12.2023 | 104,6101 | 105,5832 | 98,3821 | 98,7714 |
| 06.12.2023 | 98,7714 | 104,7074 | 96,4359 | 103,5397 |
| 07.12.2023 | 105,3886 | 105,9724 | 101,3015 | 101,3015 |
| 10.12.2023 | 101,5935 | 101,7881 | 97,6037 | 99,3553 |
| 11.12.2023 | 99,258 | 101,5935 | 98,3821 | 99,258 |
| 12.12.2023 | 99,9391 | 100,523 | 94,9762 | 95,1708 |
| 13.12.2023 | 96,0953 | 96,7278 | 93,7599 | 95,3655 |
| 14.12.2023 | 95,4141 | 97,8956 | 93,4192 | 93,7111 |
| 17.12.2023 | 93,3219 | 93,3706 | 90,1106 | 90,4026 |
| 18.12.2023 | 90,3053 | 92,8354 | 87,3859 | 90,1593 |
| 19.12.2023 | 90,1593 | 92,7381 | 89,0402 | 90,1593 |
| 20.12.2023 | 90,1593 | 93,2733 | 88,7483 | 91,9596 |
| 21.12.2023 | 92,2028 | 96,4359 | 87,6778 | 88,0671 |
| 24.12.2023 | 86,6074 | 86,7534 | 81,012 | 84,3206 |
| 25.12.2023 | 84,8558 | 88,359 | 82,4717 | 85,4397 |
| 26.12.2023 | 85,4397 | 88,2131 | 83,6394 | 85,4397 |
| 27.12.2023 | 85,391 | 92,0569 | 85,1964 | 91,0838 |
| 28.12.2023 | 91,0838 | 92,9814 | 89,9647 | 91,765 |