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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,8476
KAPANIŞ 5,8544
En Düşük
DÜŞÜK 4,4109
En Yüksek
YÜKSEK 12,4727
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 5,4284 | 5,5811 | 5,3955 | 5,5451 |
| 04.01.2021 | 5,5152 | 5,6558 | 5,3507 | 5,4374 |
| 05.01.2021 | 5,4613 | 5,6319 | 5,4493 | 5,5391 |
| 06.01.2021 | 5,557 | 5,7397 | 5,4883 | 5,6707 |
| 07.01.2021 | 5,7126 | 6,2064 | 5,6049 | 6,0448 |
| 10.01.2021 | 6,0329 | 6,392 | 5,8893 | 6,1525 |
| 11.01.2021 | 6,2902 | 6,4997 | 6,1345 | 6,1345 |
| 12.01.2021 | 6,1465 | 6,1944 | 5,9131 | 5,9671 |
| 13.01.2021 | 5,985 | 6,2064 | 5,8652 | 6,1585 |
| 14.01.2021 | 6,0808 | 6,1525 | 5,8922 | 5,9641 |
| 17.01.2021 | 5,9641 | 6,1525 | 5,8354 | 6,1167 |
| 18.01.2021 | 6,1645 | 6,6434 | 6,0808 | 6,5116 |
| 19.01.2021 | 6,4638 | 6,7211 | 6,2841 | 6,4518 |
| 20.01.2021 | 6,4877 | 6,7571 | 6,4578 | 6,6134 |
| 21.01.2021 | 6,6134 | 6,7033 | 6,4518 | 6,4698 |
| 24.01.2021 | 6,4937 | 6,8648 | 6,4937 | 6,7151 |
| 25.01.2021 | 6,6553 | 6,8168 | 6,5416 | 6,5894 |
| 26.01.2021 | 6,6374 | 6,6374 | 6,0029 | 6,0628 |
| 27.01.2021 | 5,979 | 6,2244 | 5,6857 | 6,2064 |
| 28.01.2021 | 6,0628 | 6,4338 | 5,9252 | 6,0987 |
| 31.01.2021 | 6,1824 | 6,3202 | 6,0507 | 6,1405 |
| 01.02.2021 | 6,1645 | 6,392 | 6,1345 | 6,2423 |
| 02.02.2021 | 6,2544 | 6,374 | 6,2303 | 6,2782 |
| 03.02.2021 | 6,2841 | 6,4218 | 6,2663 | 6,2962 |
| 04.02.2021 | 6,3321 | 6,398 | 6,2244 | 6,2423 |
| 07.02.2021 | 6,3202 | 6,3261 | 6,0089 | 6,1167 |
| 08.02.2021 | 6,1345 | 6,2723 | 6,1167 | 6,1465 |
| 09.02.2021 | 6,2483 | 6,2544 | 6,1047 | 6,1226 |
| 10.02.2021 | 6,1226 | 6,3082 | 6,1226 | 6,2363 |
| 11.02.2021 | 6,1885 | 6,2603 | 6,0628 | 6,1405 |
| 14.02.2021 | 6,1944 | 6,368 | 6,1585 | 6,368 |
| 15.02.2021 | 6,4039 | 6,4817 | 6,0926 | 6,2244 |
| 16.02.2021 | 6,2962 | 6,2962 | 6,1047 | 6,1645 |
| 17.02.2021 | 6,2064 | 6,5295 | 6,1944 | 6,4218 |
| 18.02.2021 | 6,41 | 6,4698 | 6,1824 | 6,3202 |
| 21.02.2021 | 6,3799 | 6,9486 | 6,3441 | 6,9486 |
| 22.02.2021 | 7,1401 | 7,4154 | 6,6553 | 6,8408 |
| 23.02.2021 | 6,733 | 7,1819 | 6,3202 | 6,3859 |
| 24.02.2021 | 6,5835 | 6,7211 | 5,985 | 6,2723 |
| 25.02.2021 | 5,8773 | 6,3381 | 5,8293 | 6,1645 |
| 28.02.2021 | 6,2782 | 6,5954 | 6,2782 | 6,5954 |
| 01.03.2021 | 6,5954 | 6,6553 | 6,4218 | 6,5235 |
| 02.03.2021 | 6,5416 | 6,7033 | 6,5295 | 6,5894 |
| 03.03.2021 | 6,5295 | 6,5715 | 6,416 | 6,4458 |
| 04.03.2021 | 6,3799 | 6,4937 | 6,3202 | 6,3441 |
| 07.03.2021 | 6,4218 | 6,4518 | 6,1824 | 6,2244 |
| 08.03.2021 | 6,2544 | 6,3142 | 6,1645 | 6,2244 |
| 09.03.2021 | 6,2244 | 6,398 | 6,2004 | 6,3441 |
| 10.03.2021 | 6,35 | 6,4039 | 6,1645 | 6,1944 |
| 11.03.2021 | 6,2064 | 6,398 | 6,1226 | 6,3321 |
| 14.03.2021 | 6,3321 | 6,6134 | 6,2723 | 6,5536 |
| 15.03.2021 | 6,5835 | 6,781 | 6,4937 | 6,5235 |
| 16.03.2021 | 6,5235 | 6,8827 | 6,4398 | 6,4518 |
| 17.03.2021 | 6,4578 | 6,5835 | 6,2244 | 6,2841 |
| 18.03.2021 | 6,35 | 6,35 | 6,0329 | 6,2184 |
| 21.03.2021 | 5,6917 | 5,8354 | 5,5989 | 5,5989 |
| 22.03.2021 | 5,2368 | 5,7397 | 5,0394 | 5,6018 |
| 23.03.2021 | 5,7157 | 5,8503 | 5,6288 | 5,7755 |
| 24.03.2021 | 5,7725 | 5,949 | 5,6558 | 5,7785 |
| 25.03.2021 | 5,8652 | 5,8952 | 5,5811 | 5,7755 |
| 28.03.2021 | 5,7845 | 5,8024 | 5,6798 | 5,6857 |
| 29.03.2021 | 5,6857 | 5,7337 | 5,566 | 5,6439 |
| 30.03.2021 | 5,6558 | 5,7605 | 5,6259 | 5,6857 |
| 31.03.2021 | 5,6917 | 5,8503 | 5,6678 | 5,8503 |
| 01.04.2021 | 5,8562 | 6,1765 | 5,8354 | 6,027 |
| 04.04.2021 | 6,1525 | 6,398 | 6,1525 | 6,2124 |
| 05.04.2021 | 6,2244 | 6,2603 | 6,0209 | 6,0209 |
| 06.04.2021 | 6,0628 | 6,0747 | 5,8354 | 5,976 |
| 07.04.2021 | 5,9909 | 6,0808 | 5,8593 | 5,8893 |
| 08.04.2021 | 5,9011 | 5,9131 | 5,6108 | 5,7157 |
| 11.04.2021 | 5,7216 | 5,7337 | 5,4493 | 5,4943 |
| 12.04.2021 | 5,4943 | 5,551 | 5,2429 | 5,3176 |
| 13.04.2021 | 5,4015 | 5,6169 | 5,3894 | 5,5391 |
| 14.04.2021 | 5,557 | 5,6259 | 5,4224 | 5,5301 |
| 15.04.2021 | 5,4762 | 5,569 | 5,4523 | 5,4762 |
| 18.04.2021 | 5,4762 | 5,5241 | 5,2488 | 5,2579 |
| 19.04.2021 | 5,2758 | 5,3865 | 5,0124 | 5,0603 |
| 20.04.2021 | 5,0453 | 5,0574 | 4,6683 | 4,6833 |
| 21.04.2021 | 4,6085 | 4,8837 | 4,5007 | 4,8688 |
| 25.04.2021 | 4,8179 | 5,1171 | 4,7909 | 5,1171 |
| 26.04.2021 | 5,1351 | 5,2608 | 5,0872 | 5,204 |
| 27.04.2021 | 5,192 | 5,2967 | 5,1142 | 5,168 |
| 28.04.2021 | 5,198 | 5,3266 | 5,183 | 5,2907 |
| 29.04.2021 | 5,3266 | 5,3386 | 5,201 | 5,2218 |
| 02.05.2021 | 5,183 | 5,4463 | 5,183 | 5,4194 |
| 03.05.2021 | 5,4224 | 5,4314 | 5,3145 | 5,3145 |
| 04.05.2021 | 5,3206 | 5,4762 | 5,2668 | 5,4613 |
| 05.05.2021 | 5,4762 | 5,5062 | 5,3685 | 5,3955 |
| 06.05.2021 | 5,4073 | 5,5421 | 5,2997 | 5,4672 |
| 09.05.2021 | 5,4523 | 5,6319 | 5,4493 | 5,5391 |
| 10.05.2021 | 5,4343 | 5,6379 | 5,3984 | 5,5091 |
| 11.05.2021 | 5,5091 | 5,5361 | 5,4523 | 5,5002 |
| 16.05.2021 | 5,6857 | 5,6947 | 5,4973 | 5,6018 |
| 17.05.2021 | 5,6469 | 5,7307 | 5,5541 | 5,7096 |
| 19.05.2021 | 5,6857 | 5,8054 | 5,5811 | 5,7755 |
| 20.05.2021 | 5,7875 | 5,8472 | 5,6439 | 5,7216 |
| 23.05.2021 | 5,7337 | 5,8443 | 5,7216 | 5,8443 |
| 24.05.2021 | 5,8623 | 5,9071 | 5,575 | 5,593 |
| 25.05.2021 | 5,5989 | 5,6798 | 5,4613 | 5,6139 |
| 26.05.2021 | 5,6798 | 5,7785 | 5,6169 | 5,7755 |
| 27.05.2021 | 5,8203 | 5,8203 | 5,5361 | 5,7157 |
| 30.05.2021 | 5,7366 | 5,7994 | 5,6888 | 5,7845 |
| 31.05.2021 | 5,8354 | 5,8354 | 5,5721 | 5,5989 |
| 01.06.2021 | 5,5721 | 5,6079 | 5,3865 | 5,5241 |
| 02.06.2021 | 5,6108 | 5,6108 | 5,3325 | 5,4073 |
| 03.06.2021 | 5,4552 | 5,4552 | 5,3416 | 5,3834 |
| 06.06.2021 | 5,3476 | 5,4134 | 5,3446 | 5,3566 |
| 07.06.2021 | 5,3566 | 5,4672 | 5,3566 | 5,4253 |
| 08.06.2021 | 5,4463 | 5,56 | 5,4073 | 5,4073 |
| 09.06.2021 | 5,4134 | 5,4374 | 5,2997 | 5,3086 |
| 10.06.2021 | 5,3116 | 5,3507 | 5,3086 | 5,3325 |
| 13.06.2021 | 5,3325 | 5,3507 | 5,153 | 5,162 |
| 14.06.2021 | 5,2398 | 5,3596 | 5,153 | 5,165 |
| 15.06.2021 | 5,165 | 5,1799 | 5,0513 | 5,0513 |
| 16.06.2021 | 4,9466 | 5,0363 | 4,9435 | 4,9435 |
| 17.06.2021 | 4,9646 | 5,0394 | 4,8179 | 4,8179 |
| 20.06.2021 | 4,7819 | 4,8478 | 4,7192 | 4,8299 |
| 21.06.2021 | 4,8419 | 4,9315 | 4,812 | 4,9077 |
| 22.06.2021 | 4,9107 | 4,9495 | 4,8718 | 4,8837 |
| 23.06.2021 | 5,0363 | 5,0363 | 4,9495 | 5,0034 |
| 24.06.2021 | 5,0064 | 5,0304 | 4,8598 | 4,8718 |
| 27.06.2021 | 4,8658 | 4,8927 | 4,7222 | 4,7431 |
| 28.06.2021 | 4,7461 | 4,7581 | 4,6323 | 4,7132 |
| 29.06.2021 | 4,7132 | 4,7641 | 4,6713 | 4,6951 |
| 30.06.2021 | 4,7012 | 4,9048 | 4,6085 | 4,7132 |
| 01.07.2021 | 4,7132 | 4,7819 | 4,6713 | 4,7551 |
| 04.07.2021 | 4,7551 | 4,8807 | 4,7431 | 4,8448 |
| 05.07.2021 | 4,8478 | 4,9615 | 4,785 | 4,8299 |
| 06.07.2021 | 4,8089 | 4,8688 | 4,8059 | 4,8179 |
| 07.07.2021 | 4,7999 | 4,8329 | 4,7431 | 4,77 |
| 08.07.2021 | 4,7789 | 4,803 | 4,6683 | 4,6862 |
| 11.07.2021 | 4,6951 | 4,7222 | 4,5785 | 4,5815 |
| 12.07.2021 | 4,5635 | 4,6054 | 4,4109 | 4,4289 |
| 13.07.2021 | 4,4349 | 4,5905 | 4,4349 | 4,5515 |
| 15.07.2021 | 4,5426 | 4,6085 | 4,5247 | 4,6085 |
| 18.07.2021 | 4,5545 | 4,6085 | 4,5485 | 4,5725 |
| 25.07.2021 | 4,5725 | 4,5964 | 4,5127 | 4,5277 |
| 26.07.2021 | 4,5277 | 4,5844 | 4,4828 | 4,5306 |
| 27.07.2021 | 4,5396 | 4,6833 | 4,5396 | 4,5755 |
| 28.07.2021 | 4,5844 | 4,6981 | 4,5844 | 4,6653 |
| 29.07.2021 | 4,6174 | 4,6533 | 4,5785 | 4,6264 |
| 01.08.2021 | 4,6413 | 4,7819 | 4,6413 | 4,7641 |
| 02.08.2021 | 4,7581 | 4,7641 | 4,6862 | 4,7341 |
| 03.08.2021 | 4,7341 | 4,8598 | 4,7281 | 4,8179 |
| 04.08.2021 | 4,7819 | 4,9315 | 4,7581 | 4,8538 |
| 05.08.2021 | 4,8538 | 4,9585 | 4,8329 | 4,8628 |
| 08.08.2021 | 4,8927 | 5,0214 | 4,8747 | 4,8807 |
| 09.08.2021 | 4,9525 | 4,9974 | 4,8389 | 4,8538 |
| 10.08.2021 | 4,8359 | 4,8718 | 4,6115 | 4,6951 |
| 11.08.2021 | 4,7042 | 4,8688 | 4,7042 | 4,8059 |
| 12.08.2021 | 4,7999 | 4,9167 | 4,7999 | 4,8658 |
| 15.08.2021 | 4,9107 | 5,0333 | 4,9077 | 4,9944 |
| 16.08.2021 | 4,9944 | 4,9974 | 4,9107 | 4,9585 |
| 17.08.2021 | 4,9646 | 4,9765 | 4,8568 | 4,8778 |
| 18.08.2021 | 4,8747 | 4,8747 | 4,77 | 4,8329 |
| 19.08.2021 | 4,812 | 4,8927 | 4,7909 | 4,8359 |
| 22.08.2021 | 4,8478 | 4,9138 | 4,8478 | 4,8718 |
| 23.08.2021 | 4,8807 | 4,9107 | 4,8269 | 4,8269 |
| 24.08.2021 | 4,8269 | 4,8448 | 4,7581 | 4,7581 |
| 25.08.2021 | 4,7581 | 4,7879 | 4,6443 | 4,6862 |
| 26.08.2021 | 4,6743 | 4,7132 | 4,6443 | 4,6981 |
| 30.08.2021 | 4,7071 | 4,8239 | 4,7071 | 4,7879 |
| 31.08.2021 | 4,7879 | 4,8778 | 4,7879 | 4,812 |
| 01.09.2021 | 4,8179 | 4,9138 | 4,812 | 4,8747 |
| 02.09.2021 | 4,8747 | 4,8778 | 4,812 | 4,8179 |
| 05.09.2021 | 4,8179 | 4,9556 | 4,8179 | 4,9255 |
| 06.09.2021 | 4,9376 | 4,9885 | 4,8538 | 4,8538 |
| 07.09.2021 | 4,8448 | 4,8598 | 4,7311 | 4,7311 |
| 08.09.2021 | 4,6533 | 4,7879 | 4,6533 | 4,7879 |
| 09.09.2021 | 4,7879 | 4,8269 | 4,7401 | 4,7671 |
| 12.09.2021 | 4,7999 | 4,8778 | 4,7789 | 4,8089 |
| 13.09.2021 | 4,821 | 4,8538 | 4,773 | 4,773 |
| 14.09.2021 | 4,77 | 4,8329 | 4,7311 | 4,7581 |
| 15.09.2021 | 4,7819 | 4,812 | 4,6383 | 4,6862 |
| 16.09.2021 | 4,7042 | 4,7281 | 4,6683 | 4,6922 |
| 19.09.2021 | 4,6264 | 4,6623 | 4,5515 | 4,5545 |
| 20.09.2021 | 4,6085 | 4,6233 | 4,5187 | 4,5336 |
| 21.09.2021 | 4,5545 | 4,6204 | 4,4947 | 4,5934 |
| 22.09.2021 | 4,5934 | 4,6115 | 4,4917 | 4,5366 |
| 23.09.2021 | 4,5366 | 4,9405 | 4,5067 | 4,7879 |
| 26.09.2021 | 4,9376 | 5,216 | 4,8359 | 5,1082 |
| 27.09.2021 | 5,2189 | 5,6169 | 5,2189 | 5,6169 |
| 28.09.2021 | 5,7634 | 6,0448 | 5,4703 | 5,4703 |
| 29.09.2021 | 5,4762 | 5,7605 | 5,2278 | 5,3296 |
| 30.09.2021 | 5,3325 | 5,5062 | 5,1709 | 5,186 |
| 03.10.2021 | 5,2368 | 5,2398 | 5,0304 | 5,0513 |
| 04.10.2021 | 5,0363 | 5,5421 | 4,9676 | 5,3206 |
| 05.10.2021 | 5,3296 | 5,3685 | 5,0812 | 5,1171 |
| 06.10.2021 | 5,162 | 5,2458 | 5,0574 | 5,0692 |
| 07.10.2021 | 5,0872 | 5,4404 | 5,0872 | 5,3057 |
| 10.10.2021 | 5,2637 | 5,4463 | 5,195 | 5,3386 |
| 11.10.2021 | 5,3356 | 5,3775 | 5,2519 | 5,2519 |
| 12.10.2021 | 5,2668 | 5,575 | 5,2668 | 5,3865 |
| 13.10.2021 | 5,3655 | 5,3834 | 5,2071 | 5,3116 |
| 14.10.2021 | 5,3596 | 5,4732 | 5,2368 | 5,2668 |
| 17.10.2021 | 5,3057 | 5,3057 | 5,1799 | 5,2129 |
| 18.10.2021 | 5,3266 | 5,5181 | 5,3266 | 5,3566 |
| 19.10.2021 | 5,3566 | 5,4194 | 5,3176 | 5,3386 |
| 20.10.2021 | 5,3625 | 5,4073 | 5,2429 | 5,3865 |
| 21.10.2021 | 5,3865 | 5,5871 | 5,3685 | 5,557 |
| 24.10.2021 | 5,557 | 5,9252 | 5,4883 | 5,7634 |
| 25.10.2021 | 5,7994 | 6,0808 | 5,7905 | 5,985 |
| 26.10.2021 | 5,985 | 6,0209 | 5,8533 | 5,9372 |
| 27.10.2021 | 5,949 | 6,0209 | 5,8893 | 5,97 |
| 31.10.2021 | 5,976 | 6,2423 | 5,97 | 6,1645 |
| 01.11.2021 | 6,1765 | 6,1885 | 5,9551 | 6,0149 |
| 02.11.2021 | 6,0149 | 6,1167 | 5,7157 | 5,94 |
| 03.11.2021 | 6,0089 | 6,0628 | 5,9551 | 5,9611 |
| 04.11.2021 | 5,9611 | 6,0089 | 5,8893 | 5,8952 |
| 07.11.2021 | 5,8952 | 5,9521 | 5,8144 | 5,9252 |
| 08.11.2021 | 5,9252 | 5,9969 | 5,8773 | 5,8952 |
| 09.11.2021 | 5,8952 | 5,9372 | 5,8084 | 5,8623 |
| 10.11.2021 | 5,8683 | 5,976 | 5,7605 | 5,7605 |
| 11.11.2021 | 5,7755 | 5,9101 | 5,7755 | 5,8144 |
| 14.11.2021 | 5,8593 | 6,0567 | 5,8413 | 6,027 |
| 15.11.2021 | 6,027 | 6,35 | 5,8863 | 6,1465 |
| 16.11.2021 | 6,1465 | 6,2423 | 6,027 | 6,1765 |
| 17.11.2021 | 6,2004 | 6,3142 | 5,985 | 6,2244 |
| 18.11.2021 | 6,2841 | 6,5475 | 6,2124 | 6,5416 |
| 21.11.2021 | 6,5835 | 6,7033 | 6,4937 | 6,5835 |
| 22.11.2021 | 6,5954 | 6,8228 | 6,2902 | 6,7451 |
| 23.11.2021 | 6,781 | 6,9306 | 6,5894 | 6,8408 |
| 24.11.2021 | 6,9486 | 7,5232 | 6,9126 | 7,4931 |
| 25.11.2021 | 7,5411 | 7,7804 | 7,2537 | 7,5291 |
| 28.11.2021 | 7,5111 | 7,7146 | 7,3915 | 7,5411 |
| 29.11.2021 | 7,5052 | 7,6607 | 7,4513 | 7,559 |
| 30.11.2021 | 7,5889 | 7,9001 | 7,5709 | 7,8763 |
| 01.12.2021 | 7,8882 | 8,2114 | 7,8104 | 7,9839 |
| 02.12.2021 | 8,0437 | 8,1455 | 7,8403 | 7,9241 |
| 05.12.2021 | 7,936 | 7,978 | 7,6488 | 7,8463 |
| 06.12.2021 | 7,93 | 8,0856 | 7,8164 | 7,8164 |
| 07.12.2021 | 7,8882 | 7,9601 | 7,6728 | 7,7326 |
| 08.12.2021 | 7,7506 | 7,8044 | 7,6309 | 7,6309 |
| 09.12.2021 | 7,6009 | 7,7745 | 7,5709 | 7,7686 |
| 12.12.2021 | 7,7924 | 7,8523 | 7,6788 | 7,7206 |
| 13.12.2021 | 7,7206 | 8,0018 | 7,6967 | 7,996 |
| 14.12.2021 | 8,0378 | 8,0558 | 7,7146 | 7,7924 |
| 15.12.2021 | 7,8104 | 8,0257 | 7,6309 | 8,0199 |
| 16.12.2021 | 8,0558 | 8,3789 | 7,4693 | 7,6248 |
| 19.12.2021 | 7,6728 | 8,3849 | 7,5111 | 8,3849 |
| 20.12.2021 | 8,6722 | 8,7739 | 8,1275 | 8,5584 |
| 21.12.2021 | 8,5286 | 8,8818 | 8,1096 | 8,8278 |
| 22.12.2021 | 8,9715 | 9,7076 | 8,8338 | 9,7076 |
| 23.12.2021 | 10,0847 | 10,5036 | 9,8153 | 10,5036 |
| 26.12.2021 | 10,5036 | 11,551 | 10,2223 | 11,551 |
| 27.12.2021 | 12,0418 | 12,4727 | 10,7789 | 11,7604 |
| 28.12.2021 | 11,7604 | 12,0896 | 11,3056 | 11,7604 |
| 29.12.2021 | 12,0596 | 12,0596 | 10,5875 | 10,5875 |
| 30.12.2021 | 9,9051 | 10,9226 | 9,546 | 10,33 |