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
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,9929
KAPANIŞ 3,984
En Düşük
DÜŞÜK 2,0589
En Yüksek
YÜKSEK 5,7934
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 3,6598 | 3,7316 | 3,6449 | 3,6598 |
| 02.01.2020 | 3,6449 | 3,6628 | 3,3995 | 3,4683 |
| 05.01.2020 | 3,4293 | 3,4773 | 3,3635 | 3,3635 |
| 06.01.2020 | 3,4145 | 3,5341 | 3,4145 | 3,4563 |
| 07.01.2020 | 3,3367 | 3,4473 | 3,2917 | 3,3785 |
| 08.01.2020 | 3,4473 | 3,5581 | 3,4473 | 3,5371 |
| 09.01.2020 | 3,5849 | 3,7018 | 3,5311 | 3,5491 |
| 12.01.2020 | 3,591 | 3,6449 | 3,579 | 3,6149 |
| 13.01.2020 | 3,6179 | 3,6808 | 3,594 | 3,6299 |
| 14.01.2020 | 3,6449 | 3,6868 | 3,588 | 3,6389 |
| 15.01.2020 | 3,6598 | 3,6988 | 3,6179 | 3,6568 |
| 16.01.2020 | 3,6598 | 3,6927 | 3,606 | 3,636 |
| 19.01.2020 | 3,6508 | 3,7346 | 3,6478 | 3,6898 |
| 20.01.2020 | 3,6927 | 3,7944 | 3,6657 | 3,7705 |
| 21.01.2020 | 3,8004 | 3,8273 | 3,6898 | 3,7406 |
| 22.01.2020 | 3,7377 | 3,8213 | 3,7107 | 3,7436 |
| 23.01.2020 | 3,7705 | 3,7915 | 3,6419 | 3,7137 |
| 26.01.2020 | 3,6808 | 3,7078 | 3,6508 | 3,6508 |
| 27.01.2020 | 3,6508 | 3,6777 | 3,5371 | 3,5461 |
| 28.01.2020 | 3,5849 | 3,6478 | 3,5432 | 3,603 |
| 29.01.2020 | 3,6 | 3,603 | 3,5161 | 3,5551 |
| 30.01.2020 | 3,609 | 3,609 | 3,5371 | 3,5371 |
| 02.02.2020 | 3,5491 | 3,6598 | 3,5401 | 3,6209 |
| 03.02.2020 | 3,6539 | 3,6958 | 3,6449 | 3,6958 |
| 04.02.2020 | 3,7256 | 3,7765 | 3,6508 | 3,6777 |
| 05.02.2020 | 3,7226 | 3,9201 | 3,7107 | 3,8363 |
| 06.02.2020 | 3,8663 | 3,8842 | 3,7048 | 3,7556 |
| 09.02.2020 | 3,7855 | 3,8932 | 3,4145 | 3,579 |
| 10.02.2020 | 3,6269 | 3,7526 | 3,5161 | 3,6958 |
| 11.02.2020 | 3,7107 | 3,8093 | 3,6958 | 3,7825 |
| 12.02.2020 | 3,7855 | 3,8543 | 3,7406 | 3,7765 |
| 13.02.2020 | 3,8093 | 3,8304 | 3,7107 | 3,7167 |
| 16.02.2020 | 3,7436 | 3,7585 | 3,6868 | 3,6958 |
| 17.02.2020 | 3,6898 | 3,6898 | 3,564 | 3,606 |
| 18.02.2020 | 3,6269 | 3,6269 | 3,4773 | 3,5102 |
| 19.02.2020 | 3,5102 | 3,5102 | 3,2439 | 3,2767 |
| 20.02.2020 | 3,2529 | 3,3516 | 3,1721 | 3,3037 |
| 23.02.2020 | 3,2378 | 3,2737 | 3,19 | 3,2737 |
| 24.02.2020 | 3,3097 | 3,5819 | 3,2019 | 3,3426 |
| 25.02.2020 | 3,2917 | 3,3845 | 3,2827 | 3,3068 |
| 26.02.2020 | 3,2797 | 3,3068 | 3,1301 | 3,2199 |
| 27.02.2020 | 2,753 | 3,1751 | 2,6932 | 3,0433 |
| 01.03.2020 | 3,3216 | 3,6508 | 3,2559 | 3,6508 |
| 02.03.2020 | 3,7526 | 3,7915 | 3,5132 | 3,57 |
| 03.03.2020 | 3,5759 | 3,7466 | 3,4773 | 3,4773 |
| 04.03.2020 | 3,5311 | 3,6419 | 3,5012 | 3,5042 |
| 05.03.2020 | 3,5161 | 3,5461 | 3,3606 | 3,4413 |
| 08.03.2020 | 3,3216 | 3,3516 | 3,0493 | 3,1181 |
| 09.03.2020 | 3,19 | 3,3247 | 2,8728 | 2,9176 |
| 10.03.2020 | 2,9117 | 2,9356 | 2,6364 | 2,7292 |
| 11.03.2020 | 2,5736 | 2,6334 | 2,3041 | 2,3041 |
| 12.03.2020 | 2,3551 | 2,5286 | 2,2413 | 2,5286 |
| 15.03.2020 | 2,5286 | 2,5286 | 2,2803 | 2,2893 |
| 16.03.2020 | 2,3282 | 2,367 | 2,0618 | 2,1247 |
| 17.03.2020 | 2,1247 | 2,2503 | 2,0857 | 2,1426 |
| 18.03.2020 | 2,1367 | 2,1725 | 2,0589 | 2,0648 |
| 19.03.2020 | 2,2713 | 2,2713 | 2,2713 | 2,2713 |
| 22.03.2020 | 2,2623 | 2,4269 | 2,1546 | 2,2474 |
| 23.03.2020 | 2,388 | 2,4418 | 2,2982 | 2,4329 |
| 24.03.2020 | 2,4507 | 2,5256 | 2,3611 | 2,43 |
| 25.03.2020 | 2,394 | 2,5615 | 2,3611 | 2,5407 |
| 26.03.2020 | 2,5646 | 2,5886 | 2,4179 | 2,4239 |
| 29.03.2020 | 2,394 | 2,5048 | 2,379 | 2,4538 |
| 30.03.2020 | 2,5017 | 2,5615 | 2,4658 | 2,5317 |
| 31.03.2020 | 2,4808 | 2,6124 | 2,4478 | 2,5107 |
| 01.04.2020 | 2,5705 | 2,5705 | 2,4687 | 2,5107 |
| 02.04.2020 | 2,5286 | 2,6843 | 2,5138 | 2,5586 |
| 05.04.2020 | 2,6034 | 2,6633 | 2,5886 | 2,6334 |
| 06.04.2020 | 2,6603 | 2,7352 | 2,5856 | 2,6034 |
| 07.04.2020 | 2,6034 | 2,6274 | 2,5496 | 2,6064 |
| 08.04.2020 | 2,6424 | 2,6843 | 2,6184 | 2,6753 |
| 09.04.2020 | 2,6872 | 2,8248 | 2,6395 | 2,753 |
| 12.04.2020 | 2,7141 | 2,8429 | 2,6932 | 2,7681 |
| 13.04.2020 | 2,81 | 2,8878 | 2,792 | 2,8609 |
| 14.04.2020 | 2,8638 | 2,9536 | 2,6692 | 2,9386 |
| 15.04.2020 | 2,9776 | 3,136 | 2,8728 | 3,0763 |
| 16.04.2020 | 3,1242 | 3,3814 | 3,1242 | 3,2827 |
| 19.04.2020 | 3,3216 | 3,4263 | 3,2917 | 3,3306 |
| 20.04.2020 | 3,2767 | 3,5132 | 3,1691 | 3,3695 |
| 21.04.2020 | 3,4174 | 3,603 | 3,3814 | 3,4504 |
| 23.04.2020 | 3,4683 | 3,6568 | 3,3635 | 3,5042 |
| 26.04.2020 | 3,6179 | 3,6209 | 3,5311 | 3,5371 |
| 27.04.2020 | 3,5461 | 3,7645 | 3,4563 | 3,5819 |
| 28.04.2020 | 3,603 | 3,6449 | 3,5612 | 3,5612 |
| 29.04.2020 | 3,591 | 3,603 | 3,4115 | 3,5132 |
| 03.05.2020 | 3,3814 | 3,6299 | 3,3724 | 3,5371 |
| 04.05.2020 | 3,5729 | 3,5849 | 3,4594 | 3,4922 |
| 05.05.2020 | 3,4952 | 3,6449 | 3,4863 | 3,5221 |
| 06.05.2020 | 3,5221 | 3,5281 | 3,4443 | 3,4712 |
| 07.05.2020 | 3,4863 | 3,5191 | 3,3127 | 3,3695 |
| 10.05.2020 | 3,3606 | 3,4803 | 3,3187 | 3,3904 |
| 11.05.2020 | 3,3875 | 3,4413 | 3,3635 | 3,4025 |
| 12.05.2020 | 3,4115 | 3,5012 | 3,3875 | 3,3875 |
| 13.05.2020 | 3,3875 | 3,4712 | 3,2827 | 3,2827 |
| 14.05.2020 | 3,3306 | 3,4233 | 3,3127 | 3,3216 |
| 17.05.2020 | 3,3576 | 3,4683 | 3,3485 | 3,4055 |
| 19.05.2020 | 3,4353 | 3,4863 | 3,4263 | 3,4293 |
| 20.05.2020 | 3,4413 | 3,5191 | 3,4293 | 3,4563 |
| 21.05.2020 | 3,4563 | 3,5042 | 3,4174 | 3,4504 |
| 26.05.2020 | 3,5401 | 3,6209 | 3,4832 | 3,5161 |
| 27.05.2020 | 3,5401 | 3,5491 | 3,4353 | 3,4443 |
| 28.05.2020 | 3,4383 | 3,4803 | 3,4174 | 3,4323 |
| 31.05.2020 | 3,4653 | 3,5132 | 3,4563 | 3,4922 |
| 01.06.2020 | 3,5042 | 3,5371 | 3,4594 | 3,4742 |
| 02.06.2020 | 3,5012 | 3,7018 | 3,4922 | 3,7018 |
| 03.06.2020 | 3,7018 | 3,7018 | 3,567 | 3,6 |
| 04.06.2020 | 3,6269 | 3,6568 | 3,567 | 3,579 |
| 07.06.2020 | 3,591 | 3,6958 | 3,57 | 3,6 |
| 08.06.2020 | 3,6239 | 3,6927 | 3,5161 | 3,6808 |
| 09.06.2020 | 3,6868 | 3,965 | 3,6868 | 3,7705 |
| 10.06.2020 | 3,7406 | 3,8394 | 3,7167 | 3,7675 |
| 11.06.2020 | 3,7107 | 3,8692 | 3,6808 | 3,8363 |
| 14.06.2020 | 3,8334 | 3,965 | 3,7825 | 3,9201 |
| 15.06.2020 | 3,98 | 4,1326 | 3,953 | 3,995 |
| 16.06.2020 | 4,0249 | 4,0849 | 3,9111 | 3,98 |
| 17.06.2020 | 4,001 | 4,0996 | 3,986 | 3,998 |
| 18.06.2020 | 4,0308 | 4,0459 | 3,8692 | 3,8903 |
| 21.06.2020 | 3,9172 | 4,0638 | 3,8903 | 4,01 |
| 22.06.2020 | 4,0218 | 4,1565 | 3,98 | 4,0459 |
| 23.06.2020 | 4,0398 | 4,0878 | 3,959 | 3,9741 |
| 24.06.2020 | 3,989 | 4,0459 | 3,9322 | 3,968 |
| 25.06.2020 | 4,01 | 4,0398 | 3,947 | 3,9559 |
| 28.06.2020 | 3,968 | 4,0698 | 3,959 | 4,016 |
| 29.06.2020 | 4,0429 | 4,2972 | 4,0429 | 4,2553 |
| 30.06.2020 | 4,2553 | 4,2733 | 4,1357 | 4,1446 |
| 01.07.2020 | 4,1626 | 4,2643 | 4,1505 | 4,2344 |
| 02.07.2020 | 4,2463 | 4,4707 | 4,2224 | 4,3122 |
| 05.07.2020 | 4,3541 | 4,5306 | 4,3241 | 4,4886 |
| 06.07.2020 | 4,5157 | 4,6174 | 4,3302 | 4,4678 |
| 07.07.2020 | 4,5037 | 4,5485 | 4,378 | 4,393 |
| 08.07.2020 | 4,4049 | 4,4409 | 4,1715 | 4,1715 |
| 09.07.2020 | 4,2492 | 4,2613 | 3,965 | 4,1086 |
| 12.07.2020 | 4,2134 | 4,4079 | 4,2044 | 4,4079 |
| 13.07.2020 | 4,4049 | 4,8478 | 4,3481 | 4,8478 |
| 15.07.2020 | 5,0543 | 5,3325 | 4,9138 | 5,3325 |
| 16.07.2020 | 5,4883 | 5,7934 | 5,3116 | 5,3116 |
| 19.07.2020 | 5,3116 | 5,3655 | 4,8508 | 4,8598 |
| 20.07.2020 | 4,8778 | 4,9915 | 4,7132 | 4,7431 |
| 21.07.2020 | 4,785 | 4,8508 | 4,6563 | 4,6713 |
| 22.07.2020 | 4,6981 | 4,8718 | 4,6802 | 4,8538 |
| 23.07.2020 | 4,8538 | 4,9196 | 4,7521 | 4,7789 |
| 26.07.2020 | 4,8419 | 4,8778 | 4,7789 | 4,785 |
| 27.07.2020 | 4,7819 | 4,7819 | 4,4289 | 4,4289 |
| 28.07.2020 | 4,4019 | 4,5545 | 4,1834 | 4,4768 |
| 29.07.2020 | 4,5187 | 4,5515 | 4,4678 | 4,5157 |
| 03.08.2020 | 4,5545 | 4,6115 | 4,0966 | 4,2134 |
| 04.08.2020 | 4,2375 | 4,2823 | 4,0398 | 4,1117 |
| 05.08.2020 | 4,1117 | 4,1267 | 3,7018 | 3,7018 |
| 06.08.2020 | 3,6539 | 4,0308 | 3,3666 | 4,0129 |
| 09.08.2020 | 4,0129 | 4,2492 | 3,8123 | 4,1865 |
| 10.08.2020 | 4,1117 | 4,2793 | 4,0996 | 4,1357 |
| 11.08.2020 | 4,1505 | 4,1505 | 4,01 | 4,0488 |
| 12.08.2020 | 4,0698 | 4,1834 | 3,9741 | 4,0279 |
| 13.08.2020 | 3,98 | 4,0908 | 3,9051 | 3,9082 |
| 16.08.2020 | 3,9051 | 4,2883 | 3,7256 | 3,9082 |
| 17.08.2020 | 3,8842 | 4,0548 | 3,8514 | 3,8903 |
| 18.08.2020 | 3,9201 | 3,977 | 3,9082 | 3,9352 |
| 19.08.2020 | 3,9501 | 4,0398 | 3,9111 | 3,9501 |
| 20.08.2020 | 3,986 | 4,1596 | 3,965 | 4,0788 |
| 23.08.2020 | 4,1446 | 4,2941 | 4,0938 | 4,2044 |
| 24.08.2020 | 4,2314 | 4,2433 | 3,8962 | 4,0069 |
| 25.08.2020 | 4,0069 | 4,0459 | 3,9201 | 3,959 |
| 26.08.2020 | 3,986 | 4,0488 | 3,965 | 4,0279 |
| 27.08.2020 | 4,0279 | 4,0698 | 3,9262 | 3,965 |
| 30.08.2020 | 3,965 | 4,0039 | 3,8722 | 3,8872 |
| 31.08.2020 | 3,9051 | 3,9141 | 3,8034 | 3,8603 |
| 01.09.2020 | 3,8692 | 3,995 | 3,8603 | 3,9082 |
| 02.09.2020 | 3,9501 | 3,9831 | 3,8573 | 3,9051 |
| 03.09.2020 | 3,8932 | 3,986 | 3,8603 | 3,9262 |
| 06.09.2020 | 3,959 | 4,0818 | 3,947 | 4,0577 |
| 07.09.2020 | 4,1207 | 4,1446 | 4,001 | 4,0249 |
| 08.09.2020 | 4,0249 | 4,0608 | 3,995 | 4,016 |
| 09.09.2020 | 4,0518 | 4,2194 | 4,01 | 4,1357 |
| 10.09.2020 | 4,1446 | 4,1715 | 4,0398 | 4,0638 |
| 13.09.2020 | 4,0908 | 4,1475 | 4,0728 | 4,0818 |
| 14.09.2020 | 4,0996 | 4,1954 | 3,998 | 4,1267 |
| 15.09.2020 | 4,1326 | 4,2404 | 4,1027 | 4,2104 |
| 16.09.2020 | 4,2074 | 4,3751 | 4,1954 | 4,3481 |
| 17.09.2020 | 4,369 | 4,39 | 4,2164 | 4,2314 |
| 20.09.2020 | 4,2344 | 4,2643 | 4,0249 | 4,0759 |
| 21.09.2020 | 4,0996 | 4,2492 | 4,0398 | 4,0966 |
| 22.09.2020 | 4,1297 | 4,2523 | 4,1236 | 4,1744 |
| 23.09.2020 | 4,1386 | 4,2463 | 4,1086 | 4,2013 |
| 24.09.2020 | 4,2553 | 4,3331 | 4,2044 | 4,3331 |
| 27.09.2020 | 4,3391 | 4,4618 | 4,2643 | 4,369 |
| 28.09.2020 | 4,4109 | 4,5336 | 4,3541 | 4,4289 |
| 29.09.2020 | 4,5037 | 4,7311 | 4,5037 | 4,5366 |
| 30.09.2020 | 4,5725 | 4,5934 | 4,345 | 4,345 |
| 01.10.2020 | 4,3631 | 4,4259 | 4,3302 | 4,387 |
| 04.10.2020 | 4,4139 | 4,7132 | 4,4019 | 4,7132 |
| 05.10.2020 | 4,7281 | 5,183 | 4,7281 | 5,0842 |
| 06.10.2020 | 5,0574 | 5,0634 | 4,8389 | 4,8688 |
| 07.10.2020 | 4,9048 | 4,9138 | 4,6683 | 4,6981 |
| 08.10.2020 | 4,7281 | 4,9405 | 4,7071 | 4,77 |
| 11.10.2020 | 4,9974 | 5,0782 | 4,8927 | 4,9495 |
| 12.10.2020 | 4,9646 | 5,0154 | 4,7879 | 4,8658 |
| 13.10.2020 | 4,8778 | 4,9077 | 4,77 | 4,8089 |
| 14.10.2020 | 4,8059 | 5,0484 | 4,7581 | 4,9138 |
| 15.10.2020 | 4,9376 | 5,0273 | 4,8598 | 4,9676 |
| 18.10.2020 | 4,9825 | 5,2071 | 4,9735 | 5,1112 |
| 19.10.2020 | 5,1201 | 5,177 | 5,0154 | 5,0872 |
| 20.10.2020 | 5,1261 | 5,3266 | 5,0962 | 5,3266 |
| 21.10.2020 | 5,3596 | 5,3865 | 5,153 | 5,204 |
| 22.10.2020 | 5,183 | 5,2488 | 4,9255 | 5,0513 |
| 25.10.2020 | 5,0183 | 5,0183 | 4,5485 | 4,5485 |
| 26.10.2020 | 4,4886 | 4,6623 | 4,351 | 4,5934 |
| 27.10.2020 | 4,5905 | 4,6323 | 4,4977 | 4,5217 |
| 29.10.2020 | 4,4559 | 4,5844 | 4,3092 | 4,4289 |
| 01.11.2020 | 4,5037 | 4,6293 | 4,4409 | 4,5725 |
| 02.11.2020 | 4,5725 | 4,7042 | 4,4618 | 4,5785 |
| 03.11.2020 | 4,5755 | 4,8389 | 4,5545 | 4,794 |
| 04.11.2020 | 4,7999 | 5,0273 | 4,7879 | 4,9525 |
| 05.11.2020 | 4,776 | 4,8688 | 4,776 | 4,7879 |
| 08.11.2020 | 4,8478 | 4,8778 | 4,7969 | 4,8059 |
| 09.11.2020 | 4,803 | 4,9466 | 4,7611 | 4,8239 |
| 10.11.2020 | 4,8419 | 4,9196 | 4,7879 | 4,8269 |
| 11.11.2020 | 4,8329 | 4,8658 | 4,6443 | 4,6951 |
| 12.11.2020 | 4,7789 | 4,8089 | 4,7192 | 4,7999 |
| 15.11.2020 | 4,8089 | 5,2788 | 4,8089 | 5,2519 |
| 16.11.2020 | 5,3235 | 5,3714 | 5,0304 | 5,1561 |
| 17.11.2020 | 5,147 | 5,183 | 4,9017 | 5,0214 |
| 18.11.2020 | 5,0243 | 5,0574 | 4,8718 | 4,9915 |
| 19.11.2020 | 4,9974 | 5,0634 | 4,9676 | 5,0124 |
| 22.11.2020 | 5,0543 | 5,0574 | 4,9048 | 4,9048 |
| 23.11.2020 | 4,9138 | 5,0034 | 4,8598 | 4,9735 |
| 24.11.2020 | 5,0034 | 5,0243 | 4,8778 | 4,9286 |
| 25.11.2020 | 4,9286 | 4,9915 | 4,8897 | 4,9795 |
| 26.11.2020 | 4,9944 | 4,9944 | 4,8718 | 4,8807 |
| 29.11.2020 | 4,8329 | 4,8807 | 4,5995 | 4,6713 |
| 30.11.2020 | 4,7431 | 4,8927 | 4,7012 | 4,8897 |
| 01.12.2020 | 4,9048 | 4,9138 | 4,803 | 4,8239 |
| 02.12.2020 | 4,8538 | 4,9077 | 4,8269 | 4,8448 |
| 03.12.2020 | 4,8448 | 4,8718 | 4,7999 | 4,815 |
| 06.12.2020 | 4,815 | 4,815 | 4,7431 | 4,7551 |
| 07.12.2020 | 4,7491 | 4,9974 | 4,7491 | 4,9676 |
| 08.12.2020 | 5,0423 | 5,0513 | 4,8598 | 4,8897 |
| 09.12.2020 | 4,8778 | 4,9225 | 4,8059 | 4,8179 |
| 10.12.2020 | 4,821 | 5,2997 | 4,803 | 5,1322 |
| 13.12.2020 | 5,2698 | 5,6439 | 5,2698 | 5,3356 |
| 14.12.2020 | 5,3416 | 5,4015 | 5,1022 | 5,1112 |
| 15.12.2020 | 5,1171 | 5,192 | 4,9795 | 4,9974 |
| 16.12.2020 | 5,0183 | 5,1322 | 4,9885 | 5,0004 |
| 17.12.2020 | 4,9915 | 5,0423 | 4,9646 | 4,9825 |
| 20.12.2020 | 4,9615 | 5,1291 | 4,8179 | 5,0394 |
| 21.12.2020 | 5,0574 | 5,1591 | 5,0574 | 5,1022 |
| 22.12.2020 | 5,1232 | 5,201 | 5,1112 | 5,1201 |
| 23.12.2020 | 5,1351 | 5,1381 | 5,0273 | 5,0932 |
| 24.12.2020 | 5,0962 | 5,596 | 5,0932 | 5,4463 |
| 27.12.2020 | 5,4973 | 5,7605 | 5,4045 | 5,7216 |
| 28.12.2020 | 5,7785 | 5,7934 | 5,4943 | 5,5091 |
| 29.12.2020 | 5,4943 | 5,5062 | 5,4015 | 5,4374 |
| 30.12.2020 | 5,4434 | 5,4434 | 5,2967 | 5,3865 |