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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 94,0598
KAPANIŞ 93,8951
En Düşük
DÜŞÜK 64,2736
En Yüksek
YÜKSEK 132,2467
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 92,3002 | 100,9122 | 92,0569 | 100,9122 |
| 02.01.2024 | 102,1773 | 107,6268 | 99,6472 | 103,1504 |
| 03.01.2024 | 103,3451 | 104,4155 | 100,231 | 102,5666 |
| 04.01.2024 | 104,0262 | 104,2208 | 99,1606 | 100,1338 |
| 07.01.2024 | 100,4257 | 103,2477 | 99,0634 | 99,1606 |
| 08.01.2024 | 99,258 | 99,5499 | 95,9007 | 97,3117 |
| 09.01.2024 | 97,6037 | 100,4257 | 97,5064 | 98,2849 |
| 10.01.2024 | 99,258 | 104,0262 | 97,5064 | 99,258 |
| 11.01.2024 | 98,7714 | 100,231 | 96,9224 | 98,1875 |
| 14.01.2024 | 98,4794 | 101,8854 | 98,4794 | 101,0095 |
| 15.01.2024 | 101,0095 | 101,9826 | 99,1606 | 99,6472 |
| 16.01.2024 | 99,6472 | 101,2042 | 98,966 | 99,5499 |
| 17.01.2024 | 100,4257 | 109,4757 | 99,258 | 107,4321 |
| 18.01.2024 | 107,0428 | 108,7945 | 104,7074 | 105,6805 |
| 21.01.2024 | 105,5832 | 108,5025 | 104,7074 | 107,7241 |
| 22.01.2024 | 108,8918 | 112,687 | 107,5294 | 108,016 |
| 23.01.2024 | 108,6972 | 111,9085 | 106,3617 | 108,4053 |
| 24.01.2024 | 109,0865 | 110,6434 | 108,7945 | 109,281 |
| 25.01.2024 | 109,281 | 111,9085 | 108,5999 | 109,9622 |
| 28.01.2024 | 110,4488 | 116,5794 | 110,3515 | 114,6332 |
| 29.01.2024 | 115,0224 | 115,3144 | 112,5897 | 113,3682 |
| 30.01.2024 | 113,3682 | 115,3144 | 111,9085 | 114,7305 |
| 31.01.2024 | 115,0224 | 116,6768 | 114,9252 | 115,8009 |
| 01.02.2024 | 118,8176 | 125,3375 | 118,2337 | 120,6666 |
| 04.02.2024 | 121,0558 | 124,3643 | 120,6666 | 122,2235 |
| 05.02.2024 | 122,7101 | 123,0993 | 120,5692 | 121,1531 |
| 06.02.2024 | 121,2504 | 128,7434 | 120,7638 | 124,559 |
| 07.02.2024 | 124,9483 | 126,3106 | 122,7101 | 122,8074 |
| 08.02.2024 | 123,0993 | 124,4617 | 122,8074 | 123,5859 |
| 11.02.2024 | 125,2402 | 126,0187 | 122,4182 | 123,1967 |
| 12.02.2024 | 123,5859 | 123,7805 | 117,4553 | 118,1365 |
| 13.02.2024 | 118,1365 | 119,5961 | 115,1198 | 117,9418 |
| 14.02.2024 | 118,4284 | 120,3745 | 118,331 | 118,7203 |
| 15.02.2024 | 119,1095 | 119,4988 | 117,066 | 117,8444 |
| 18.02.2024 | 118,7203 | 119,5961 | 114,5359 | 115,8009 |
| 19.02.2024 | 116,2875 | 123,5859 | 114,6332 | 121,1531 |
| 20.02.2024 | 121,6396 | 122,0289 | 117,7472 | 117,7472 |
| 21.02.2024 | 118,2337 | 120,8611 | 117,3579 | 119,9854 |
| 22.02.2024 | 120,4719 | 124,8509 | 119,9854 | 121,6396 |
| 25.02.2024 | 124,3643 | 131,0789 | 123,5859 | 127,4784 |
| 26.02.2024 | 130,0085 | 132,2467 | 119,6934 | 119,6934 |
| 27.02.2024 | 119,6934 | 124,6563 | 117,8444 | 117,9418 |
| 28.02.2024 | 118,915 | 121,0558 | 117,1633 | 118,0391 |
| 29.02.2024 | 118,4284 | 119,4015 | 116,774 | 118,2337 |
| 03.03.2024 | 118,7203 | 119,2069 | 115,7036 | 118,915 |
| 04.03.2024 | 118,915 | 119,2069 | 111,5192 | 111,5192 |
| 05.03.2024 | 111,5192 | 112,4923 | 107,3349 | 108,016 |
| 06.03.2024 | 108,5025 | 115,8009 | 108,5025 | 112,8816 |
| 07.03.2024 | 111,0326 | 112,3951 | 108,5025 | 109,9622 |
| 10.03.2024 | 111,8111 | 112,2004 | 108,1133 | 108,1133 |
| 11.03.2024 | 108,2106 | 109,281 | 103,2477 | 104,8048 |
| 12.03.2024 | 105,0967 | 107,3349 | 103,1504 | 103,1504 |
| 13.03.2024 | 103,4423 | 108,5999 | 100,3284 | 102,3719 |
| 14.03.2024 | 99,258 | 100,0365 | 96,3386 | 98,6741 |
| 17.03.2024 | 98,8687 | 99,0634 | 96,3386 | 96,3872 |
| 18.03.2024 | 96,4359 | 97,6037 | 93,5166 | 94,3437 |
| 19.03.2024 | 94,587 | 97,1657 | 94,441 | 95,2682 |
| 20.03.2024 | 95,6574 | 97,3117 | 94,0032 | 94,733 |
| 21.03.2024 | 94,733 | 94,7816 | 92,7381 | 93,2733 |
| 24.03.2024 | 93,03 | 95,1708 | 92,1542 | 93,5166 |
| 25.03.2024 | 93,5166 | 94,7816 | 91,0351 | 91,4243 |
| 26.03.2024 | 91,4243 | 92,9327 | 90,6458 | 91,3757 |
| 27.03.2024 | 91,619 | 93,8085 | 90,4513 | 90,4513 |
| 28.03.2024 | 90,6945 | 94,587 | 90,6945 | 93,3706 |
| 31.03.2024 | 93,8085 | 99,5499 | 92,6894 | 93,6139 |
| 01.04.2024 | 93,9058 | 95,0249 | 89,3808 | 89,5754 |
| 02.04.2024 | 90,062 | 91,5703 | 88,6509 | 88,943 |
| 03.04.2024 | 89,1861 | 90,1593 | 87,2886 | 87,5319 |
| 04.04.2024 | 88,0671 | 91,9109 | 88,0671 | 90,9865 |
| 07.04.2024 | 91,9596 | 97,5064 | 91,4731 | 96,6305 |
| 08.04.2024 | 97,3117 | 100,3284 | 95,8034 | 98,8687 |
| 14.04.2024 | 98,1875 | 99,6472 | 95,6574 | 95,852 |
| 15.04.2024 | 94,3923 | 94,8303 | 92,6407 | 93,2247 |
| 16.04.2024 | 94,0032 | 95,0736 | 92,0083 | 92,2515 |
| 17.04.2024 | 92,4461 | 93,5166 | 91,4731 | 92,2028 |
| 18.04.2024 | 92,0569 | 93,1759 | 90,1106 | 92,4461 |
| 21.04.2024 | 93,1273 | 95,3655 | 92,5435 | 92,5435 |
| 23.04.2024 | 93,4192 | 94,9762 | 91,2784 | 91,9596 |
| 24.04.2024 | 91,9596 | 93,0787 | 91,2298 | 91,5703 |
| 25.04.2024 | 91,7163 | 94,733 | 90,9378 | 94,1977 |
| 28.04.2024 | 95,0736 | 95,5601 | 92,884 | 93,4679 |
| 29.04.2024 | 93,4679 | 94,1004 | 91,181 | 91,2784 |
| 01.05.2024 | 95,3655 | 100,3284 | 94,441 | 97,6037 |
| 02.05.2024 | 98,0902 | 103,4423 | 96,7765 | 101,3015 |
| 05.05.2024 | 101,4961 | 109,3784 | 100,7176 | 105,7778 |
| 06.05.2024 | 107,4321 | 109,0865 | 105,0967 | 107,5294 |
| 07.05.2024 | 107,7241 | 108,5999 | 104,0262 | 105,5832 |
| 08.05.2024 | 106,0698 | 107,3349 | 104,902 | 105,6805 |
| 09.05.2024 | 106,0698 | 106,0698 | 101,1069 | 101,4961 |
| 12.05.2024 | 101,7881 | 103,1504 | 99,4525 | 100,523 |
| 13.05.2024 | 100,9122 | 102,6639 | 98,966 | 101,5935 |
| 14.05.2024 | 101,6907 | 102,08 | 98,5768 | 98,5768 |
| 15.05.2024 | 98,8687 | 101,2042 | 98,7714 | 100,1338 |
| 16.05.2024 | 101,0095 | 103,3451 | 100,7176 | 102,1773 |
| 19.05.2024 | 102,3719 | 103,9289 | 101,0095 | 101,3015 |
| 20.05.2024 | 101,6907 | 102,08 | 98,8687 | 99,7445 |
| 21.05.2024 | 102,5666 | 104,902 | 102,3719 | 102,3719 |
| 22.05.2024 | 107,0428 | 107,8214 | 104,3182 | 106,0698 |
| 23.05.2024 | 106,1671 | 106,2644 | 103,3451 | 104,4155 |
| 26.05.2024 | 104,4155 | 105,194 | 100,815 | 101,1069 |
| 27.05.2024 | 101,1069 | 102,08 | 99,5499 | 100,0365 |
| 28.05.2024 | 100,3284 | 100,6203 | 97,1171 | 97,3117 |
| 29.05.2024 | 97,6037 | 98,0902 | 96,0953 | 96,5333 |
| 30.05.2024 | 96,6305 | 99,0634 | 94,587 | 96,144 |
| 02.06.2024 | 97,2631 | 97,6037 | 94,9275 | 95,852 |
| 03.06.2024 | 95,6574 | 96,6305 | 95,1708 | 95,3655 |
| 04.06.2024 | 95,4141 | 98,1875 | 95,0249 | 97,2631 |
| 05.06.2024 | 97,2631 | 99,6472 | 95,706 | 96,1926 |
| 06.06.2024 | 96,3386 | 96,8252 | 94,0518 | 94,1491 |
| 09.06.2024 | 94,1004 | 94,4897 | 91,8622 | 92,6407 |
| 10.06.2024 | 92,4461 | 92,9814 | 90,5972 | 90,5972 |
| 11.06.2024 | 90,4026 | 91,9109 | 88,359 | 89,5268 |
| 12.06.2024 | 90,1106 | 91,619 | 89,2835 | 89,6727 |
| 13.06.2024 | 90,208 | 92,0569 | 89,7214 | 91,4731 |
| 19.06.2024 | 92,2028 | 93,9544 | 91,181 | 92,4461 |
| 20.06.2024 | 92,6407 | 101,6907 | 91,765 | 100,231 |
| 23.06.2024 | 100,231 | 103,1504 | 97,2144 | 97,8956 |
| 24.06.2024 | 97,7009 | 101,6907 | 96,5333 | 101,0095 |
| 25.06.2024 | 103,1504 | 104,7074 | 93,2247 | 93,2247 |
| 26.06.2024 | 92,884 | 95,8034 | 91,5217 | 92,4461 |
| 27.06.2024 | 92,6407 | 94,1977 | 91,4731 | 92,6894 |
| 30.06.2024 | 92,8354 | 93,3219 | 87,4346 | 88,7483 |
| 01.07.2024 | 88,6509 | 89,5754 | 87,1913 | 89,1375 |
| 02.07.2024 | 89,3321 | 90,0134 | 87,3859 | 87,9211 |
| 03.07.2024 | 87,9211 | 89,4294 | 87,7752 | 88,943 |
| 04.07.2024 | 89,0402 | 89,8187 | 87,9698 | 88,6509 |
| 07.07.2024 | 88,8456 | 89,5754 | 88,1157 | 89,1861 |
| 08.07.2024 | 89,1861 | 91,4731 | 89,0402 | 89,5754 |
| 09.07.2024 | 90,3053 | 90,8891 | 88,359 | 88,8942 |
| 10.07.2024 | 89,1861 | 93,1273 | 88,7483 | 91,5217 |
| 11.07.2024 | 91,5703 | 91,9596 | 90,5486 | 91,9596 |
| 15.07.2024 | 91,9596 | 92,3974 | 90,7432 | 90,8891 |
| 16.07.2024 | 90,8891 | 92,1055 | 90,4999 | 91,1324 |
| 17.07.2024 | 91,327 | 92,9327 | 91,2784 | 91,9596 |
| 18.07.2024 | 91,9596 | 94,6356 | 90,5972 | 93,5166 |
| 21.07.2024 | 93,8085 | 94,3437 | 91,8622 | 92,3974 |
| 22.07.2024 | 92,1542 | 94,0518 | 91,4731 | 92,8354 |
| 23.07.2024 | 92,6407 | 95,9981 | 92,3002 | 93,4192 |
| 24.07.2024 | 93,4192 | 96,8738 | 92,9814 | 95,2195 |
| 25.07.2024 | 95,1222 | 97,0198 | 94,441 | 95,6574 |
| 28.07.2024 | 95,3168 | 99,258 | 93,4192 | 96,3872 |
| 29.07.2024 | 96,4845 | 99,0634 | 94,3923 | 94,3923 |
| 30.07.2024 | 94,6592 | 95,1032 | 90,6637 | 91,6009 |
| 31.07.2024 | 92,2422 | 94,1166 | 92,1435 | 92,8341 |
| 01.08.2024 | 91,4529 | 92,0942 | 89,5785 | 90,1704 |
| 04.08.2024 | 83,018 | 86,9641 | 81,6861 | 83,8565 |
| 05.08.2024 | 85,8296 | 87,3588 | 82,3274 | 82,87 |
| 06.08.2024 | 83,2646 | 83,3632 | 81,3408 | 82,4753 |
| 07.08.2024 | 82,574 | 84,0538 | 81,9821 | 82,574 |
| 08.08.2024 | 82,87 | 83,5112 | 79,1211 | 79,1704 |
| 11.08.2024 | 79,3184 | 79,565 | 75,3722 | 75,9148 |
| 12.08.2024 | 75,9148 | 76,5067 | 72,7085 | 74,139 |
| 13.08.2024 | 74,435 | 76,0628 | 72,9552 | 73,0045 |
| 14.08.2024 | 73,0538 | 74,0404 | 71,87 | 73,7937 |
| 15.08.2024 | 74,287 | 74,6323 | 72,1166 | 72,3139 |
| 18.08.2024 | 72,3632 | 76,8027 | 71,3767 | 75,3722 |
| 19.08.2024 | 75,2736 | 76,9507 | 74,1884 | 75,3229 |
| 20.08.2024 | 75,0269 | 76,0628 | 73,4978 | 73,7444 |
| 21.08.2024 | 74,1884 | 75,1749 | 73,1032 | 73,2018 |
| 22.08.2024 | 73,2511 | 73,6458 | 71,2287 | 71,2287 |
| 25.08.2024 | 71,6233 | 72,3139 | 69,9462 | 70,1435 |
| 26.08.2024 | 72,0179 | 74,9776 | 71,4753 | 73,9417 |
| 27.08.2024 | 73,991 | 75,3722 | 72,1659 | 73,0538 |
| 28.08.2024 | 73,1525 | 74,4843 | 72,2153 | 74,4843 |
| 01.09.2024 | 74,583 | 76,9507 | 74,583 | 76,9507 |
| 02.09.2024 | 76,9507 | 80,6996 | 76,9507 | 78,2332 |
| 03.09.2024 | 77,0493 | 77,5919 | 75,7175 | 76,3094 |
| 04.09.2024 | 76,5067 | 78,6771 | 75,4709 | 77,7399 |
| 05.09.2024 | 77,9372 | 82,7713 | 77,0987 | 81,0449 |
| 08.09.2024 | 81,0449 | 84,3498 | 80,2556 | 82,3767 |
| 09.09.2024 | 82,278 | 82,7713 | 78,7265 | 79,0718 |
| 10.09.2024 | 78,8745 | 79,5157 | 77,8879 | 78,7758 |
| 11.09.2024 | 78,9731 | 79,7623 | 75,7668 | 77,2466 |
| 12.09.2024 | 77,296 | 78,0852 | 76,2601 | 78,0852 |
| 15.09.2024 | 78,0852 | 79,2691 | 77 | 77,148 |
| 16.09.2024 | 77,3946 | 79,9103 | 76,9014 | 79,1211 |
| 17.09.2024 | 79,1211 | 80,3049 | 78,3812 | 80,0583 |
| 18.09.2024 | 80,4529 | 80,9955 | 79,9103 | 80,6502 |
| 19.09.2024 | 80,7489 | 82,3274 | 80,3049 | 82,3274 |
| 22.09.2024 | 82,5247 | 83,1166 | 80,3543 | 80,5023 |
| 23.09.2024 | 80,5516 | 80,8969 | 78,7265 | 79,8117 |
| 24.09.2024 | 79,7623 | 81,7354 | 78,9238 | 78,9238 |
| 25.09.2024 | 79,1704 | 79,861 | 76,1614 | 76,1614 |
| 26.09.2024 | 76,1614 | 78,1839 | 75,6682 | 77 |
| 29.09.2024 | 76,9507 | 78,2825 | 76,1121 | 76,9014 |
| 30.09.2024 | 76,9507 | 77,2466 | 71,9193 | 72,6592 |
| 01.10.2024 | 72,3139 | 72,9552 | 70,1928 | 70,1928 |
| 02.10.2024 | 70,2422 | 72,2646 | 69,8475 | 70,1928 |
| 03.10.2024 | 70,9821 | 71,1794 | 69,0583 | 70,7848 |
| 06.10.2024 | 71,0314 | 72,5112 | 69,8475 | 70,6861 |
| 07.10.2024 | 70,5381 | 71,1794 | 69,4529 | 69,7489 |
| 08.10.2024 | 69,7489 | 69,9955 | 67,3812 | 68,8117 |
| 09.10.2024 | 68,9103 | 70,7848 | 67,6771 | 68,0224 |
| 10.10.2024 | 68,0224 | 68,3184 | 65,852 | 65,9014 |
| 13.10.2024 | 65,9014 | 66,444 | 64,3722 | 64,3722 |
| 14.10.2024 | 64,3722 | 67,0852 | 64,2736 | 66,6906 |
| 15.10.2024 | 66,0987 | 68,6637 | 65,7534 | 68,6637 |
| 16.10.2024 | 68,2197 | 68,9103 | 67,6278 | 68,5157 |
| 17.10.2024 | 68,3677 | 69,7982 | 66,6413 | 66,9372 |
| 20.10.2024 | 66,9866 | 67,6278 | 66,3946 | 66,6906 |
| 21.10.2024 | 66,6906 | 72,5112 | 66,6906 | 70,4395 |
| 22.10.2024 | 70,5381 | 73,8924 | 69,7982 | 71,7713 |
| 23.10.2024 | 72,3139 | 73,9417 | 72,3139 | 72,5605 |
| 24.10.2024 | 72,7085 | 76,9014 | 72,3139 | 76,3588 |
| 27.10.2024 | 75,9641 | 79,713 | 75,4709 | 78,5292 |
| 29.10.2024 | 78,5785 | 80,3049 | 77,8879 | 78,1345 |
| 30.10.2024 | 78,8745 | 80,2556 | 76,2108 | 76,9507 |
| 31.10.2024 | 77,296 | 81,5381 | 76,8027 | 80,009 |
| 03.11.2024 | 79,6144 | 80,8969 | 77,7893 | 80,4036 |
| 04.11.2024 | 80,7489 | 81,0449 | 78,5785 | 80,157 |
| 05.11.2024 | 80,5023 | 88,148 | 80,4529 | 86,3229 |
| 06.11.2024 | 86,3229 | 90,713 | 85,435 | 87,5561 |
| 07.11.2024 | 87,6054 | 91,157 | 87,0135 | 90,2691 |
| 10.11.2024 | 90,1704 | 94,1166 | 90,0718 | 91,7982 |
| 11.11.2024 | 91,3049 | 91,6996 | 89,3319 | 90,4171 |
| 12.11.2024 | 90,0718 | 91,8969 | 88,7399 | 91,3543 |
| 13.11.2024 | 91,6502 | 95,9417 | 91,6009 | 95,8431 |
| 14.11.2024 | 95,991 | 96,3857 | 93,3274 | 93,6233 |
| 17.11.2024 | 93,9193 | 95,4484 | 92,2915 | 93,3274 |
| 18.11.2024 | 93,5247 | 95,1032 | 91,2063 | 94,2646 |
| 19.11.2024 | 94,7085 | 96,0404 | 93,3274 | 94,3632 |
| 20.11.2024 | 94,7085 | 97,0762 | 93,5247 | 96,435 |
| 21.11.2024 | 96,435 | 97,2242 | 94,018 | 95,2511 |
| 24.11.2024 | 97,1749 | 98,0628 | 94,5606 | 97,3229 |
| 25.11.2024 | 98,1615 | 100,4305 | 97,3229 | 98,5067 |
| 26.11.2024 | 99,0493 | 99,5426 | 94,018 | 94,018 |
| 27.11.2024 | 93,2287 | 93,5247 | 90,3677 | 90,3677 |
| 28.11.2024 | 90,3677 | 94,2646 | 90,3184 | 93,426 |
| 01.12.2024 | 92,7354 | 93,2287 | 91,157 | 92,3408 |
| 02.12.2024 | 92,3901 | 95,7937 | 91,3543 | 93,3274 |
| 03.12.2024 | 93,6727 | 94,2646 | 92,5875 | 92,6368 |
| 04.12.2024 | 92,6861 | 93,0807 | 90,713 | 91,2556 |
| 05.12.2024 | 91,7982 | 92,4395 | 91,0583 | 91,6502 |
| 08.12.2024 | 92,3408 | 100,6278 | 92,3408 | 99,7399 |
| 09.12.2024 | 99,7399 | 100,9238 | 97,1749 | 99,3453 |
| 10.12.2024 | 100,4305 | 100,5292 | 97,0269 | 98,5067 |
| 11.12.2024 | 98,5067 | 103,3902 | 98,3094 | 102,2063 |
| 12.12.2024 | 104,0807 | 107,731 | 102,4036 | 105,7579 |
| 15.12.2024 | 105,7579 | 108,5202 | 103,5875 | 103,5875 |
| 16.12.2024 | 103,5875 | 104,87 | 101,8117 | 103,4888 |
| 17.12.2024 | 103,1928 | 104,0807 | 101,3184 | 101,6144 |
| 18.12.2024 | 100,6278 | 103,4888 | 100,1345 | 102,2063 |
| 19.12.2024 | 102,2063 | 105,5606 | 99,8386 | 105,5606 |
| 22.12.2024 | 105,5606 | 108,6189 | 104,278 | 105,6592 |
| 23.12.2024 | 105,0673 | 108,3229 | 103,0942 | 105,0673 |
| 24.12.2024 | 105,9552 | 110,296 | 105,4619 | 109,9014 |
| 25.12.2024 | 110,0987 | 111,1839 | 107,5336 | 110,9866 |
| 26.12.2024 | 110,9866 | 114,3408 | 110,4933 | 113,7489 |
| 29.12.2024 | 113,7489 | 114,7354 | 112,7624 | 114,0449 |
| 30.12.2024 | 114,0449 | 114,6368 | 111,8745 | 112,3677 |