ASUZU
ANADOLU ISUZU OTOMOTİV SANAYİ VE TİCARET A.Ş.
18:10:00
60.25 ₺
-0.950 (%-1.55)
Önceki Kapanış: 61.2·
Volatilite: 2.370
Düşük₺60.15
Yüksek₺61.6
Piyasa Verileri
Spot Piyasa
A:60.25
S:60.4
Önceki haftaya göre (WoW)
-0.99%
Önceki aya göre (MoM)
+0.17%
Yılbaşından bugüne (YTD)
+9.28%
Önceki yıla göre (YoY)
+22.24%
ASUZU: ANADOLU ISUZU OTOMOTİV SANAYİ VE TİCARET A.Ş. Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,0115
KAPANIŞ 2,9952
En Düşük
DÜŞÜK 1,8284
En Yüksek
YÜKSEK 4,6353
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 2,8458 | 3,2678 | 2,8429 | 3,2678 |
| 02.01.2018 | 3,6508 | 3,8154 | 3,3396 | 3,6419 |
| 03.01.2018 | 3,6329 | 3,947 | 3,579 | 3,7048 |
| 04.01.2018 | 3,7705 | 3,8213 | 3,6539 | 3,6868 |
| 07.01.2018 | 3,7466 | 3,7556 | 3,6419 | 3,6449 |
| 08.01.2018 | 3,636 | 3,7615 | 3,57 | 3,6209 |
| 09.01.2018 | 3,6299 | 3,6808 | 3,5401 | 3,5612 |
| 10.01.2018 | 3,6119 | 3,8424 | 3,588 | 3,7018 |
| 11.01.2018 | 3,7286 | 3,7915 | 3,6837 | 3,7286 |
| 14.01.2018 | 3,7196 | 4,4738 | 3,4174 | 4,1775 |
| 15.01.2018 | 4,1297 | 4,3541 | 4,0728 | 4,1446 |
| 16.01.2018 | 4,1596 | 4,3241 | 4,1357 | 4,2194 |
| 17.01.2018 | 4,3092 | 4,3541 | 4,2044 | 4,2254 |
| 18.01.2018 | 4,2254 | 4,2852 | 3,986 | 4,0369 |
| 21.01.2018 | 4,0429 | 4,1626 | 4,0429 | 4,0908 |
| 22.01.2018 | 4,0996 | 4,1446 | 4,0249 | 4,0308 |
| 23.01.2018 | 4,0308 | 4,0669 | 3,8453 | 3,8842 |
| 24.01.2018 | 3,9082 | 3,962 | 3,7796 | 3,8154 |
| 25.01.2018 | 3,8273 | 3,8903 | 3,7975 | 3,8752 |
| 28.01.2018 | 3,9111 | 4,5635 | 3,9111 | 4,4707 |
| 29.01.2018 | 4,4618 | 4,4707 | 4,1685 | 4,1805 |
| 30.01.2018 | 4,2194 | 4,6353 | 4,1596 | 4,369 |
| 31.01.2018 | 4,4438 | 4,5785 | 4,3959 | 4,4139 |
| 01.02.2018 | 4,4589 | 4,4828 | 4,2613 | 4,342 |
| 04.02.2018 | 4,3361 | 4,5247 | 4,2733 | 4,3122 |
| 05.02.2018 | 4,1685 | 4,2613 | 4,1177 | 4,2314 |
| 06.02.2018 | 4,2793 | 4,3751 | 4,2463 | 4,2492 |
| 07.02.2018 | 4,2703 | 4,2941 | 4,0878 | 4,0878 |
| 08.02.2018 | 4,0339 | 4,0339 | 3,8813 | 3,965 |
| 11.02.2018 | 4,01 | 4,2194 | 4,01 | 4,0849 |
| 12.02.2018 | 4,1416 | 4,1565 | 3,9352 | 3,986 |
| 13.02.2018 | 4,01 | 4,0548 | 3,8903 | 3,9262 |
| 14.02.2018 | 3,995 | 4,1027 | 3,953 | 4,0459 |
| 15.02.2018 | 4,0818 | 4,1056 | 3,986 | 4,016 |
| 18.02.2018 | 4,0548 | 4,0759 | 3,9232 | 3,9322 |
| 19.02.2018 | 3,9051 | 4,0518 | 3,7886 | 3,7886 |
| 20.02.2018 | 3,8573 | 3,9411 | 3,8273 | 3,8932 |
| 21.02.2018 | 3,8903 | 3,9082 | 3,8304 | 3,8304 |
| 22.02.2018 | 3,8692 | 3,8752 | 3,8273 | 3,8363 |
| 25.02.2018 | 3,8872 | 4,1416 | 3,8692 | 3,9741 |
| 26.02.2018 | 3,98 | 4,016 | 3,8872 | 3,9022 |
| 27.02.2018 | 3,8993 | 3,9741 | 3,8663 | 3,9172 |
| 28.02.2018 | 3,9022 | 3,9559 | 3,8633 | 3,8782 |
| 01.03.2018 | 3,8782 | 3,9172 | 3,8424 | 3,8782 |
| 04.03.2018 | 3,8903 | 3,9741 | 3,8514 | 3,8692 |
| 05.03.2018 | 3,8903 | 3,8993 | 3,6687 | 3,6958 |
| 06.03.2018 | 3,6389 | 3,6598 | 3,5072 | 3,567 |
| 07.03.2018 | 3,6119 | 3,6239 | 3,5522 | 3,5522 |
| 08.03.2018 | 3,5729 | 3,5849 | 3,4594 | 3,5042 |
| 11.03.2018 | 3,5461 | 3,8573 | 3,5432 | 3,6478 |
| 12.03.2018 | 3,6568 | 3,6777 | 3,567 | 3,6119 |
| 13.03.2018 | 3,6239 | 3,6508 | 3,5849 | 3,591 |
| 14.03.2018 | 3,6209 | 3,7615 | 3,597 | 3,636 |
| 15.03.2018 | 3,6568 | 3,7466 | 3,6508 | 3,7107 |
| 18.03.2018 | 3,7406 | 3,8004 | 3,7137 | 3,7705 |
| 19.03.2018 | 3,8093 | 4,0638 | 3,8004 | 3,9082 |
| 20.03.2018 | 3,947 | 4,0189 | 3,9232 | 3,9831 |
| 21.03.2018 | 4,001 | 4,2044 | 3,995 | 4,0339 |
| 22.03.2018 | 3,986 | 4,1386 | 3,8903 | 4,1386 |
| 25.03.2018 | 4,2134 | 4,4139 | 4,1895 | 4,3241 |
| 26.03.2018 | 4,369 | 4,39 | 3,995 | 4,01 |
| 27.03.2018 | 4,0189 | 4,1565 | 3,9559 | 4,0129 |
| 28.03.2018 | 4,0488 | 4,0698 | 3,995 | 4,0039 |
| 29.03.2018 | 4,0249 | 4,0488 | 3,8932 | 3,9559 |
| 01.04.2018 | 4,001 | 4,0669 | 3,9352 | 4,0518 |
| 02.04.2018 | 4,0759 | 4,0788 | 3,989 | 4,001 |
| 03.04.2018 | 4,001 | 4,0039 | 3,8962 | 3,9262 |
| 04.04.2018 | 3,9322 | 3,998 | 3,8962 | 3,9232 |
| 05.04.2018 | 3,9322 | 4,0577 | 3,9322 | 4,0218 |
| 08.04.2018 | 4,0518 | 4,0759 | 3,6508 | 3,6958 |
| 09.04.2018 | 3,7226 | 3,7406 | 3,0822 | 3,4293 |
| 10.04.2018 | 3,4263 | 3,4712 | 3,1181 | 3,2468 |
| 11.04.2018 | 3,2468 | 3,3367 | 3,1721 | 3,2947 |
| 12.04.2018 | 3,3814 | 3,3965 | 3,2917 | 3,3337 |
| 15.04.2018 | 3,3516 | 3,6808 | 3,3455 | 3,6539 |
| 16.04.2018 | 3,7675 | 3,986 | 3,6837 | 3,7466 |
| 17.04.2018 | 3,7496 | 3,9501 | 3,5371 | 3,8484 |
| 18.04.2018 | 3,8782 | 3,8932 | 3,8004 | 3,8183 |
| 19.04.2018 | 3,8273 | 3,8273 | 3,7018 | 3,7196 |
| 23.04.2018 | 3,7286 | 3,7705 | 3,594 | 3,6329 |
| 24.04.2018 | 3,6539 | 3,6657 | 3,4712 | 3,4863 |
| 25.04.2018 | 3,5281 | 3,5432 | 3,4293 | 3,4623 |
| 26.04.2018 | 3,4803 | 3,5522 | 3,4025 | 3,4594 |
| 29.04.2018 | 3,4712 | 3,5401 | 3,3426 | 3,4263 |
| 01.05.2018 | 3,4174 | 3,4263 | 3,214 | 3,3097 |
| 02.05.2018 | 3,3277 | 3,3367 | 3,2019 | 3,2079 |
| 03.05.2018 | 3,187 | 3,2288 | 3,0912 | 3,1123 |
| 06.05.2018 | 3,1212 | 3,2229 | 3,0254 | 3,0343 |
| 07.05.2018 | 3,0733 | 3,0912 | 2,9057 | 2,9057 |
| 08.05.2018 | 2,8907 | 3,1123 | 2,7889 | 3,1123 |
| 09.05.2018 | 3,1661 | 3,187 | 2,9955 | 3,0733 |
| 10.05.2018 | 3,0703 | 3,1242 | 3,0074 | 3,0195 |
| 13.05.2018 | 3,0195 | 3,1691 | 2,9924 | 3,0942 |
| 14.05.2018 | 3,0522 | 3,0882 | 2,9984 | 3,0045 |
| 15.05.2018 | 3,0045 | 3,0763 | 2,9596 | 2,9924 |
| 16.05.2018 | 3,0285 | 3,0522 | 2,9924 | 2,9984 |
| 17.05.2018 | 3,0195 | 3,1032 | 2,9924 | 3,0673 |
| 20.05.2018 | 3,0822 | 3,1391 | 3,0522 | 3,0822 |
| 21.05.2018 | 3,0912 | 3,1212 | 3,0433 | 3,0703 |
| 22.05.2018 | 3,0164 | 3,0583 | 2,9506 | 2,9685 |
| 23.05.2018 | 3,0225 | 3,0285 | 2,801 | 2,8159 |
| 24.05.2018 | 2,8248 | 2,8878 | 2,765 | 2,8699 |
| 27.05.2018 | 2,9117 | 3,0673 | 2,9117 | 3,0314 |
| 28.05.2018 | 3,0493 | 3,1032 | 2,9356 | 3,0852 |
| 29.05.2018 | 3,2019 | 3,3516 | 3,1721 | 3,2409 |
| 30.05.2018 | 3,2589 | 3,2977 | 3,0195 | 3,0643 |
| 31.05.2018 | 3,1123 | 3,1123 | 2,9237 | 3,0045 |
| 03.06.2018 | 3,0045 | 3,0583 | 2,9327 | 2,9356 |
| 04.06.2018 | 2,9506 | 3,0045 | 2,8699 | 2,8848 |
| 05.06.2018 | 2,8848 | 2,8996 | 2,7681 | 2,81 |
| 06.06.2018 | 2,804 | 2,8638 | 2,7141 | 2,7831 |
| 07.06.2018 | 2,771 | 2,7861 | 2,6692 | 2,6812 |
| 10.06.2018 | 2,6902 | 2,6902 | 2,4418 | 2,6094 |
| 11.06.2018 | 2,6064 | 2,6633 | 2,5286 | 2,5376 |
| 12.06.2018 | 2,4597 | 2,6633 | 2,4597 | 2,4838 |
| 13.06.2018 | 2,4987 | 2,5166 | 2,4687 | 2,5166 |
| 17.06.2018 | 2,5286 | 2,5615 | 2,5166 | 2,5317 |
| 18.06.2018 | 2,5317 | 2,6424 | 2,5227 | 2,6064 |
| 19.06.2018 | 2,6184 | 2,8429 | 2,6064 | 2,6902 |
| 20.06.2018 | 2,6902 | 2,6961 | 2,6184 | 2,6603 |
| 21.06.2018 | 2,6872 | 2,6932 | 2,6274 | 2,6692 |
| 24.06.2018 | 2,9057 | 3,0673 | 2,7082 | 2,7292 |
| 25.06.2018 | 2,753 | 2,8578 | 2,753 | 2,8429 |
| 26.06.2018 | 2,9027 | 2,9476 | 2,8728 | 2,9176 |
| 27.06.2018 | 2,9626 | 3,0792 | 2,9207 | 3,0374 |
| 28.06.2018 | 3,0612 | 3,1242 | 3,0225 | 3,0792 |
| 01.07.2018 | 3,0763 | 3,1661 | 3,0612 | 3,0882 |
| 02.07.2018 | 3,0942 | 3,0942 | 3,0314 | 3,0612 |
| 03.07.2018 | 3,0612 | 3,0912 | 3,0014 | 3,0493 |
| 04.07.2018 | 3,0463 | 3,1242 | 3,0343 | 3,0733 |
| 05.07.2018 | 3,0942 | 3,1002 | 3,0225 | 3,0463 |
| 08.07.2018 | 3,0553 | 3,145 | 3,0553 | 3,0612 |
| 09.07.2018 | 3,0225 | 3,0553 | 2,9386 | 2,9536 |
| 10.07.2018 | 2,9416 | 2,9416 | 2,6364 | 2,6364 |
| 11.07.2018 | 2,6364 | 2,7202 | 2,5138 | 2,6424 |
| 12.07.2018 | 2,6574 | 2,9057 | 2,6124 | 2,7831 |
| 15.07.2018 | 2,795 | 2,8848 | 2,7681 | 2,804 |
| 16.07.2018 | 2,8189 | 2,9057 | 2,7979 | 2,8878 |
| 17.07.2018 | 2,8878 | 2,9536 | 2,795 | 2,8279 |
| 18.07.2018 | 2,8429 | 2,9027 | 2,8069 | 2,8638 |
| 19.07.2018 | 2,8848 | 2,9656 | 2,8429 | 2,9147 |
| 22.07.2018 | 2,9506 | 3,0164 | 2,9207 | 2,9626 |
| 23.07.2018 | 2,9745 | 2,9776 | 2,8429 | 2,8848 |
| 24.07.2018 | 2,8848 | 2,9955 | 2,8789 | 2,9776 |
| 25.07.2018 | 2,9865 | 3,0643 | 2,8609 | 2,9327 |
| 26.07.2018 | 2,9327 | 2,9506 | 2,8818 | 2,8996 |
| 29.07.2018 | 2,9057 | 3,0404 | 2,8789 | 2,9626 |
| 30.07.2018 | 2,9596 | 3,1271 | 2,9327 | 3,0643 |
| 31.07.2018 | 3,0822 | 3,1092 | 3,0074 | 3,0074 |
| 01.08.2018 | 2,8309 | 2,9207 | 2,8309 | 2,8789 |
| 02.08.2018 | 2,8789 | 2,9566 | 2,8789 | 2,9176 |
| 05.08.2018 | 2,9027 | 2,9297 | 2,795 | 2,8309 |
| 06.08.2018 | 2,8488 | 2,8759 | 2,762 | 2,8368 |
| 07.08.2018 | 2,8398 | 2,8728 | 2,8219 | 2,8219 |
| 08.08.2018 | 2,795 | 2,8789 | 2,7681 | 2,813 |
| 09.08.2018 | 2,762 | 2,8309 | 2,4239 | 2,6843 |
| 12.08.2018 | 2,5736 | 2,6334 | 2,4239 | 2,4928 |
| 13.08.2018 | 2,5615 | 2,7172 | 2,5586 | 2,7022 |
| 14.08.2018 | 2,7591 | 2,792 | 2,5646 | 2,5766 |
| 15.08.2018 | 2,6094 | 2,6274 | 2,4987 | 2,5317 |
| 16.08.2018 | 2,4898 | 2,5138 | 2,4059 | 2,4597 |
| 19.08.2018 | 2,4597 | 2,5017 | 2,4538 | 2,4958 |
| 26.08.2018 | 2,5048 | 2,5736 | 2,4838 | 2,5705 |
| 27.08.2018 | 2,5705 | 2,6812 | 2,5436 | 2,6603 |
| 28.08.2018 | 2,6484 | 2,6782 | 2,5944 | 2,5944 |
| 30.08.2018 | 2,5944 | 2,6184 | 2,5705 | 2,5915 |
| 02.09.2018 | 2,5915 | 2,6902 | 2,5705 | 2,6543 |
| 03.09.2018 | 2,6603 | 2,7382 | 2,5466 | 2,6214 |
| 04.09.2018 | 2,6364 | 2,6424 | 2,5886 | 2,6184 |
| 05.09.2018 | 2,6184 | 2,7082 | 2,6004 | 2,6244 |
| 06.09.2018 | 2,6334 | 2,7022 | 2,6064 | 2,6364 |
| 09.09.2018 | 2,6395 | 2,6753 | 2,5705 | 2,5795 |
| 10.09.2018 | 2,5856 | 2,5944 | 2,5436 | 2,5826 |
| 11.09.2018 | 2,5886 | 2,6603 | 2,5407 | 2,5646 |
| 12.09.2018 | 2,5705 | 2,6274 | 2,5496 | 2,6274 |
| 13.09.2018 | 2,6453 | 2,6782 | 2,5915 | 2,6094 |
| 16.09.2018 | 2,6004 | 2,6633 | 2,5856 | 2,6214 |
| 17.09.2018 | 2,6334 | 2,6992 | 2,6304 | 2,6753 |
| 18.09.2018 | 2,7022 | 2,7231 | 2,6782 | 2,7082 |
| 19.09.2018 | 2,7322 | 2,7322 | 2,6004 | 2,6453 |
| 20.09.2018 | 2,6574 | 2,6722 | 2,6334 | 2,6453 |
| 23.09.2018 | 2,6513 | 2,7352 | 2,6484 | 2,7022 |
| 24.09.2018 | 2,6992 | 2,744 | 2,6304 | 2,6453 |
| 25.09.2018 | 2,6513 | 2,6782 | 2,6184 | 2,6453 |
| 26.09.2018 | 2,6574 | 2,6753 | 2,6334 | 2,6513 |
| 27.09.2018 | 2,6484 | 2,6692 | 2,5974 | 2,6364 |
| 30.09.2018 | 2,6484 | 2,6633 | 2,6124 | 2,6154 |
| 01.10.2018 | 2,6154 | 2,6184 | 2,4958 | 2,4958 |
| 02.10.2018 | 2,4987 | 2,5436 | 2,4478 | 2,4628 |
| 03.10.2018 | 2,4718 | 2,4718 | 2,2743 | 2,358 |
| 04.10.2018 | 2,358 | 2,376 | 2,3131 | 2,358 |
| 07.10.2018 | 2,3401 | 2,4329 | 2,3311 | 2,412 |
| 08.10.2018 | 2,4179 | 2,4418 | 2,3521 | 2,376 |
| 09.10.2018 | 2,385 | 2,388 | 2,2474 | 2,2653 |
| 10.10.2018 | 2,2623 | 2,5436 | 2,2444 | 2,3491 |
| 11.10.2018 | 2,367 | 2,391 | 2,2593 | 2,3521 |
| 14.10.2018 | 2,379 | 2,4808 | 2,376 | 2,4628 |
| 15.10.2018 | 2,4718 | 2,5705 | 2,4359 | 2,4838 |
| 16.10.2018 | 2,5048 | 2,5376 | 2,4329 | 2,4418 |
| 17.10.2018 | 2,4538 | 2,4808 | 2,397 | 2,4089 |
| 18.10.2018 | 2,4179 | 2,4239 | 2,2893 | 2,2893 |
| 21.10.2018 | 2,3192 | 2,3341 | 2,2174 | 2,2354 |
| 22.10.2018 | 2,2204 | 2,2354 | 2,1605 | 2,2144 |
| 23.10.2018 | 2,2294 | 2,2384 | 2,1546 | 2,1635 |
| 24.10.2018 | 2,1546 | 2,2144 | 2,1067 | 2,2026 |
| 25.10.2018 | 2,2144 | 2,2233 | 2,1247 | 2,1247 |
| 29.10.2018 | 2,1367 | 2,1695 | 2,0828 | 2,0977 |
| 30.10.2018 | 2,1247 | 2,1846 | 2,0947 | 2,1067 |
| 31.10.2018 | 2,1217 | 2,1546 | 2,1127 | 2,1486 |
| 01.11.2018 | 2,1546 | 2,1725 | 2,1456 | 2,1725 |
| 04.11.2018 | 2,1725 | 2,2444 | 2,1725 | 2,2055 |
| 05.11.2018 | 2,2233 | 2,3041 | 2,1995 | 2,1995 |
| 06.11.2018 | 2,0977 | 2,1936 | 2,0977 | 2,1635 |
| 07.11.2018 | 2,1785 | 2,1785 | 2,1067 | 2,1277 |
| 08.11.2018 | 2,1247 | 2,1277 | 2,0767 | 2,1217 |
| 11.11.2018 | 2,1516 | 2,1546 | 2,0469 | 2,0469 |
| 12.11.2018 | 2,0529 | 2,1067 | 2,0469 | 2,0618 |
| 13.11.2018 | 2,0589 | 2,1247 | 2,0469 | 2,0707 |
| 14.11.2018 | 2,0738 | 2,0887 | 2,0589 | 2,0589 |
| 15.11.2018 | 2,0707 | 2,0947 | 2,0589 | 2,0707 |
| 18.11.2018 | 2,1097 | 2,1097 | 2,0857 | 2,0947 |
| 19.11.2018 | 2,0918 | 2,1456 | 2,0529 | 2,0648 |
| 20.11.2018 | 2,0797 | 2,0828 | 2,0349 | 2,0648 |
| 21.11.2018 | 2,0648 | 2,0767 | 2,0499 | 2,0589 |
| 22.11.2018 | 2,0589 | 2,1187 | 2,0499 | 2,0887 |
| 25.11.2018 | 2,0977 | 2,1456 | 2,0977 | 2,1307 |
| 26.11.2018 | 2,1456 | 2,2323 | 2,1217 | 2,2144 |
| 27.11.2018 | 2,2384 | 2,2833 | 2,1846 | 2,2115 |
| 28.11.2018 | 2,2264 | 2,2444 | 2,1875 | 2,1936 |
| 29.11.2018 | 2,1936 | 2,2055 | 2,1546 | 2,1756 |
| 02.12.2018 | 2,1846 | 2,2233 | 2,1695 | 2,1725 |
| 03.12.2018 | 2,1725 | 2,1936 | 2,1127 | 2,1247 |
| 04.12.2018 | 2,1067 | 2,1486 | 2,0828 | 2,1367 |
| 05.12.2018 | 2,1307 | 2,1605 | 2,0707 | 2,0918 |
| 06.12.2018 | 2,1187 | 2,1307 | 2,1038 | 2,1127 |
| 09.12.2018 | 2,1067 | 2,1307 | 2,0767 | 2,0797 |
| 10.12.2018 | 2,0857 | 2,1008 | 2,0648 | 2,0797 |
| 11.12.2018 | 2,0828 | 2,1038 | 2,0049 | 2,008 |
| 12.12.2018 | 2,0169 | 2,0289 | 1,993 | 1,999 |
| 13.12.2018 | 1,999 | 1,999 | 1,8493 | 1,9301 |
| 16.12.2018 | 1,9331 | 1,999 | 1,9301 | 1,9361 |
| 17.12.2018 | 1,9093 | 1,9601 | 1,9093 | 1,9511 |
| 18.12.2018 | 1,9601 | 1,984 | 1,9451 | 1,978 |
| 19.12.2018 | 1,9601 | 1,969 | 1,9421 | 1,9631 |
| 20.12.2018 | 1,9481 | 1,984 | 1,9391 | 1,9571 |
| 23.12.2018 | 1,969 | 1,975 | 1,9421 | 1,9601 |
| 24.12.2018 | 1,9271 | 1,9451 | 1,8762 | 1,8942 |
| 25.12.2018 | 1,9063 | 1,9063 | 1,8672 | 1,8733 |
| 26.12.2018 | 1,8883 | 1,8913 | 1,8523 | 1,8523 |
| 27.12.2018 | 1,8554 | 1,8793 | 1,8404 | 1,8433 |
| 30.12.2018 | 1,8433 | 1,8554 | 1,8284 | 1,8493 |