ASUZU
ANADOLU ISUZU OTOMOTİV SANAYİ VE TİCARET A.Ş.
14:27:05
61.2 ₺
-0.55 (%-0.9)
Önceki Kapanış: 61.2·
Volatilite: 2.12
ASUZU: ANADOLU ISUZU OTOMOTİV SANAYİ VE TİCARET A.Ş. Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 62,8068
KAPANIŞ 62,7282
En Düşük
DÜŞÜK 55,2791
En Yüksek
YÜKSEK 72,8679
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 55,4241 | 56,7771 | 55,2791 | 56,6804 |
| 04.01.2026 | 56,9703 | 58,0817 | 56,5355 | 57,3086 |
| 05.01.2026 | 57,3086 | 57,7435 | 56,922 | 57,3086 |
| 06.01.2026 | 57,3086 | 57,9851 | 57,1153 | 57,3086 |
| 07.01.2026 | 57,1153 | 58,5649 | 57,0187 | 57,9851 |
| 08.01.2026 | 58,1301 | 58,3233 | 57,4052 | 57,5985 |
| 11.01.2026 | 57,6468 | 58,3233 | 57,5502 | 57,7918 |
| 12.01.2026 | 58,3233 | 58,5166 | 57,6468 | 57,6468 |
| 13.01.2026 | 57,6468 | 58,3233 | 57,1153 | 57,8884 |
| 14.01.2026 | 58,0334 | 58,3717 | 57,5502 | 58,3717 |
| 15.01.2026 | 58,42 | 59,0965 | 57,9851 | 58,42 |
| 18.01.2026 | 58,5166 | 59,1448 | 58,0817 | 58,6616 |
| 19.01.2026 | 58,7582 | 58,7582 | 57,3086 | 57,8884 |
| 20.01.2026 | 57,4536 | 57,7918 | 56,1006 | 56,2939 |
| 21.01.2026 | 56,4388 | 57,4536 | 56,4388 | 57,3086 |
| 22.01.2026 | 57,5019 | 59,4347 | 57,1153 | 58,3717 |
| 25.01.2026 | 58,3717 | 58,9032 | 57,8884 | 58,2267 |
| 26.01.2026 | 58,2267 | 58,5166 | 57,5985 | 57,8884 |
| 27.01.2026 | 57,8884 | 58,6616 | 57,3086 | 57,9851 |
| 28.01.2026 | 57,9851 | 58,6616 | 57,4536 | 58,5166 |
| 29.01.2026 | 58,6616 | 59,0481 | 57,5502 | 58,42 |
| 01.02.2026 | 57,9851 | 58,9032 | 56,1972 | 57,9851 |
| 02.02.2026 | 57,9851 | 60,0629 | 57,9851 | 59,2414 |
| 03.02.2026 | 59,2414 | 60,4011 | 59,2414 | 59,773 |
| 04.02.2026 | 60,2078 | 63,7353 | 59,8696 | 61,5125 |
| 05.02.2026 | 61,1259 | 62,1407 | 59,4347 | 61,4159 |
| 08.02.2026 | 61,4642 | 62,5756 | 61,4642 | 62,334 |
| 09.02.2026 | 62,334 | 62,7205 | 61,5125 | 61,9474 |
| 10.02.2026 | 61,7541 | 63,2521 | 61,6092 | 63,0588 |
| 11.02.2026 | 63,1554 | 64,4118 | 62,6722 | 64,0735 |
| 12.02.2026 | 64,2668 | 64,895 | 63,687 | 63,7836 |
| 15.02.2026 | 64,75 | 68,5674 | 64,75 | 66,4896 |
| 16.02.2026 | 67,0694 | 69,9687 | 66,7312 | 67,9875 |
| 17.02.2026 | 68,519 | 68,519 | 65,9097 | 66,6829 |
| 18.02.2026 | 66,6829 | 67,0694 | 64,75 | 65,9097 |
| 19.02.2026 | 65,958 | 66,8761 | 65,3299 | 66,3446 |
| 22.02.2026 | 66,5379 | 67,7942 | 66,4896 | 67,2144 |
| 23.02.2026 | 67,2144 | 67,5043 | 65,3782 | 67,2144 |
| 24.02.2026 | 71,8049 | 71,8049 | 66,1996 | 67,3593 |
| 25.02.2026 | 66,5862 | 67,9875 | 65,958 | 67,0694 |
| 26.02.2026 | 67,0694 | 69,0506 | 66,1996 | 67,6009 |
| 01.03.2026 | 62,4306 | 65,7648 | 61,8508 | 64,75 |
| 02.03.2026 | 64,75 | 65,7164 | 61,5125 | 63,4937 |
| 03.03.2026 | 62,1407 | 63,397 | 61,4642 | 61,8508 |
| 04.03.2026 | 67,6493 | 67,6493 | 62,6239 | 62,8655 |
| 05.03.2026 | 63,1071 | 64,9433 | 62,0924 | 63,687 |
| 08.03.2026 | 58,0334 | 63,397 | 58,0334 | 62,2856 |
| 09.03.2026 | 63,1071 | 64,895 | 62,4306 | 64,5567 |
| 10.03.2026 | 64,5567 | 65,5231 | 62,4789 | 62,8655 |
| 11.03.2026 | 62,7205 | 65,0883 | 62,4789 | 63,7836 |
| 12.03.2026 | 63,9286 | 63,9286 | 62,1407 | 63,1071 |
| 15.03.2026 | 63,3004 | 65,6198 | 62,6722 | 64,9433 |
| 16.03.2026 | 65,0399 | 67,1177 | 64,4601 | 65,9097 |
| 17.03.2026 | 67,1661 | 68,2774 | 63,9286 | 64,1702 |
| 18.03.2026 | 63,3004 | 64,4601 | 63,3004 | 64,0735 |
| 22.03.2026 | 63,8802 | 64,0252 | 61,2226 | 63,7836 |
| 23.03.2026 | 63,7836 | 63,8319 | 62,189 | 62,189 |
| 24.03.2026 | 62,8172 | 63,687 | 62,189 | 62,5273 |
| 25.03.2026 | 62,4306 | 62,7205 | 60,2078 | 60,4011 |
| 26.03.2026 | 60,4978 | 60,8843 | 58,7099 | 58,8549 |
| 29.03.2026 | 58,8549 | 59,0965 | 58,0334 | 58,2267 |
| 30.03.2026 | 58,275 | 60,8843 | 58,275 | 60,8843 |
| 31.03.2026 | 61,4642 | 61,8024 | 60,5944 | 61,3676 |
| 01.04.2026 | 60,6911 | 60,981 | 60,3045 | 60,5944 |
| 02.04.2026 | 60,7877 | 60,8843 | 60,1112 | 60,2562 |
| 05.04.2026 | 60,2562 | 61,2709 | 60,2562 | 60,7394 |
| 06.04.2026 | 60,981 | 61,3676 | 58,9515 | 59,2898 |
| 07.04.2026 | 61,8508 | 62,3823 | 60,7394 | 61,8508 |
| 08.04.2026 | 61,8024 | 65,4748 | 61,4159 | 65,3782 |
| 09.04.2026 | 65,6198 | 67,0211 | 64,4118 | 66,7795 |
| 12.04.2026 | 65,5231 | 68,6157 | 64,3151 | 67,6493 |
| 13.04.2026 | 67,6493 | 69,0989 | 67,2627 | 67,6009 |
| 14.04.2026 | 67,6009 | 68,6157 | 67,2144 | 67,9875 |
| 15.04.2026 | 68,3741 | 68,6157 | 66,5379 | 66,7795 |
| 16.04.2026 | 67,4077 | 68,9056 | 67,1177 | 68,809 |
| 19.04.2026 | 68,7123 | 68,9056 | 67,1661 | 68,1325 |
| 20.04.2026 | 68,1808 | 69,5338 | 67,2144 | 67,2627 |
| 21.04.2026 | 67,5043 | 68,0842 | 65,7164 | 66,5862 |
| 23.04.2026 | 66,6829 | 67,4077 | 66,2963 | 67,1661 |
| 26.04.2026 | 67,1177 | 68,5674 | 67,1177 | 67,8909 |
| 27.04.2026 | 67,5526 | 68,4224 | 65,7164 | 66,4896 |
| 28.04.2026 | 67,5526 | 67,6493 | 64,2668 | 66,0064 |
| 29.04.2026 | 66,2963 | 70,0653 | 66,0547 | 68,6157 |
| 03.05.2026 | 69,6787 | 70,0653 | 66,4896 | 67,3593 |
| 04.05.2026 | 67,6493 | 70,4036 | 66,5862 | 70,2103 |
| 05.05.2026 | 67,8426 | 69,9687 | 67,0694 | 67,5043 |
| 06.05.2026 | 67,5043 | 67,8909 | 64,1702 | 66,248 |
| 07.05.2026 | 66,248 | 72,8679 | 65,7164 | 68,6157 |
| 10.05.2026 | 69,5821 | 69,8237 | 68,3258 | 68,519 |
| 11.05.2026 | 68,35 | 68,65 | 65,75 | 66,25 |
| 12.05.2026 | 66,25 | 66,8 | 63,55 | 63,95 |
| 13.05.2026 | 64,75 | 65,35 | 64,15 | 64,55 |
| 14.05.2026 | 64,5 | 64,5 | 62,8 | 63,05 |
| 17.05.2026 | 63,2 | 63,2 | 60,85 | 60,85 |
| 19.05.2026 | 61,1 | 63,5 | 60,25 | 61 |
| 20.05.2026 | 61,55 | 61,75 | 57,9 | 57,9 |
| 21.05.2026 | 57,9 | 61,5 | 57,8 | 60,6 |
| 24.05.2026 | 61,5 | 61,75 | 60,6 | 61 |
| 25.05.2026 | 61,2 | 61,25 | 60,15 | 60,15 |
| 31.05.2026 | 60,4 | 62,3 | 60,4 | 61,4 |
| 01.06.2026 | 62,1 | 63,05 | 59,05 | 61,95 |
| 02.06.2026 | 61,5 | 64,75 | 61,45 | 63,5 |
| 03.06.2026 | 64,35 | 64,5 | 62,1 | 63,05 |
| 04.06.2026 | 63,7 | 68,45 | 63,5 | 67,05 |
| 07.06.2026 | 66,75 | 66,75 | 63,9 | 64,05 |
| 08.06.2026 | 64,15 | 64,55 | 62,1 | 62,1 |
| 09.06.2026 | 62,05 | 62,65 | 61,2 | 61,55 |
| 10.06.2026 | 61,55 | 62,2 | 60,1 | 61,1 |
| 11.06.2026 | 62,45 | 62,45 | 60,15 | 60,85 |
| 14.06.2026 | 62 | 62,6 | 61,6 | 62,1 |
| 15.06.2026 | 62,1 | 62,2 | 61,3 | 61,4 |
| 16.06.2026 | 61,65 | 61,8 | 59,95 | 60,05 |
| 17.06.2026 | 60,1 | 61,8 | 59,95 | 61,2 |
| 18.06.2026 | 61,1 | 61,6 | 60,3 | 60,6 |