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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 46,093
KAPANIŞ 46,3141
En Düşük
DÜŞÜK 10,0967
En Yüksek
YÜKSEK 114,2476
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 10,6234 | 10,6234 | 10,0967 | 10,4378 |
| 03.01.2022 | 10,4976 | 10,5336 | 10,2582 | 10,4737 |
| 04.01.2022 | 10,5875 | 11,4313 | 10,4078 | 11,2039 |
| 05.01.2022 | 11,162 | 11,1858 | 10,9046 | 10,9823 |
| 06.01.2022 | 10,9823 | 11,4612 | 10,6532 | 10,8028 |
| 09.01.2022 | 10,7968 | 10,9823 | 10,4976 | 10,8028 |
| 10.01.2022 | 10,8329 | 10,8507 | 10,4378 | 10,6173 |
| 11.01.2022 | 10,6293 | 10,6652 | 10,2463 | 10,2463 |
| 12.01.2022 | 10,2701 | 10,6532 | 10,2641 | 10,3539 |
| 13.01.2022 | 10,384 | 11,3655 | 10,2044 | 11,2397 |
| 16.01.2022 | 11,2997 | 11,8802 | 11,0243 | 11,5809 |
| 17.01.2022 | 11,5809 | 11,8204 | 10,8807 | 10,9705 |
| 18.01.2022 | 11,2577 | 11,3714 | 10,6951 | 11,0363 |
| 19.01.2022 | 11,1919 | 11,3714 | 10,8866 | 11,1919 |
| 20.01.2022 | 11,2517 | 11,3535 | 10,9226 | 11,0243 |
| 23.01.2022 | 11,15 | 11,2219 | 10,5336 | 10,9046 |
| 24.01.2022 | 11,0603 | 11,1021 | 10,7011 | 11,0004 |
| 25.01.2022 | 11,0004 | 11,575 | 10,9705 | 11,539 |
| 26.01.2022 | 11,4612 | 12,6881 | 11,2577 | 12,6881 |
| 27.01.2022 | 12,8678 | 13,6877 | 12,4787 | 13,2028 |
| 30.01.2022 | 13,5979 | 13,8852 | 13,3166 | 13,8552 |
| 31.01.2022 | 14,0347 | 14,3339 | 13,3464 | 14,2144 |
| 01.02.2022 | 14,2502 | 14,8367 | 13,5441 | 13,7534 |
| 02.02.2022 | 13,7655 | 14,1604 | 13,3704 | 13,933 |
| 03.02.2022 | 13,933 | 14,358 | 13,4961 | 13,7655 |
| 06.02.2022 | 13,7655 | 13,8552 | 13,4842 | 13,5799 |
| 07.02.2022 | 13,5799 | 14,7648 | 13,4661 | 14,6811 |
| 08.02.2022 | 14,8666 | 16,1445 | 14,6931 | 15,561 |
| 09.02.2022 | 15,5759 | 16,3839 | 15,2617 | 15,95 |
| 10.02.2022 | 15,8301 | 16,4587 | 14,735 | 15,3515 |
| 13.02.2022 | 14,9625 | 16,0547 | 14,328 | 15,7106 |
| 14.02.2022 | 15,905 | 16,1893 | 15,4113 | 15,561 |
| 15.02.2022 | 15,6058 | 15,8602 | 15,0223 | 15,0223 |
| 16.02.2022 | 15,0522 | 15,4113 | 14,3041 | 14,5734 |
| 17.02.2022 | 14,6632 | 15,2467 | 14,1664 | 15,0821 |
| 20.02.2022 | 15,112 | 15,3663 | 14,5734 | 15,127 |
| 21.02.2022 | 14,9625 | 15,0073 | 14,2144 | 14,729 |
| 22.02.2022 | 14,9325 | 14,9625 | 14,2204 | 14,2442 |
| 23.02.2022 | 12,8198 | 13,4302 | 12,8198 | 12,8198 |
| 24.02.2022 | 12,8198 | 13,7475 | 12,1794 | 13,2987 |
| 27.02.2022 | 12,8678 | 13,2686 | 12,8078 | 13,1848 |
| 28.02.2022 | 13,2388 | 13,5261 | 12,8019 | 12,8138 |
| 01.03.2022 | 12,8138 | 13,0173 | 12,2752 | 12,2752 |
| 02.03.2022 | 12,2752 | 13,5021 | 12,1135 | 13,5021 |
| 03.03.2022 | 13,8373 | 14,5974 | 13,6337 | 14,2921 |
| 06.03.2022 | 14,5136 | 14,5136 | 13,5979 | 13,7655 |
| 07.03.2022 | 13,6097 | 13,9151 | 13,1551 | 13,4243 |
| 08.03.2022 | 13,4661 | 14,4478 | 13,4661 | 14,0885 |
| 09.03.2022 | 14,1963 | 14,717 | 14,1006 | 14,4776 |
| 10.03.2022 | 14,4836 | 14,4896 | 14,2144 | 14,2981 |
| 13.03.2022 | 14,364 | 15,7256 | 14,364 | 15,6656 |
| 14.03.2022 | 15,561 | 17,1769 | 15,2767 | 16,9973 |
| 15.03.2022 | 16,9824 | 18,0596 | 16,7878 | 17,3564 |
| 16.03.2022 | 17,3564 | 18,8975 | 17,117 | 18,2541 |
| 17.03.2022 | 18,2691 | 18,688 | 17,5061 | 17,9399 |
| 20.03.2022 | 17,9399 | 19,7204 | 17,8053 | 19,7204 |
| 21.03.2022 | 19,8402 | 20,9923 | 18,7778 | 19,7505 |
| 22.03.2022 | 20,0196 | 20,7379 | 19,7505 | 20,3488 |
| 23.03.2022 | 20,0196 | 20,3488 | 19,6157 | 19,6157 |
| 24.03.2022 | 19,6157 | 20,2142 | 18,7778 | 19,9898 |
| 27.03.2022 | 20,1843 | 20,6182 | 19,6756 | 20,0944 |
| 28.03.2022 | 20,1693 | 20,3189 | 19,6008 | 19,7354 |
| 29.03.2022 | 19,7653 | 20,4537 | 19,7056 | 20,3488 |
| 30.03.2022 | 20,3638 | 22,3837 | 20,3638 | 22,3837 |
| 31.03.2022 | 22,7129 | 24,4486 | 22,668 | 23,9399 |
| 03.04.2022 | 23,9399 | 26,3338 | 23,1918 | 26,3338 |
| 04.04.2022 | 27,2315 | 28,8326 | 26,9323 | 28,8176 |
| 05.04.2022 | 28,7278 | 30,8525 | 27,3812 | 29,9248 |
| 06.04.2022 | 29,9248 | 31,4211 | 28,4286 | 30,8226 |
| 07.04.2022 | 30,7029 | 31,6006 | 29,6256 | 30,3737 |
| 10.04.2022 | 30,3737 | 30,7927 | 28,9971 | 29,9248 |
| 11.04.2022 | 29,9846 | 30,0146 | 26,9323 | 26,9323 |
| 12.04.2022 | 26,274 | 26,274 | 24,2391 | 24,2391 |
| 13.04.2022 | 21,8152 | 26,663 | 21,8152 | 26,663 |
| 14.04.2022 | 26,2292 | 29,2366 | 25,5857 | 28,7278 |
| 17.04.2022 | 28,7278 | 30,0745 | 28,0994 | 28,7427 |
| 18.04.2022 | 28,7427 | 29,0571 | 27,5458 | 27,89 |
| 19.04.2022 | 27,9198 | 28,0695 | 25,1819 | 26,9473 |
| 20.04.2022 | 27,5308 | 29,027 | 26,9323 | 27,9647 |
| 21.04.2022 | 27,7404 | 28,1294 | 25,9 | 26,3338 |
| 24.04.2022 | 26,3338 | 27,5308 | 23,9399 | 27,5009 |
| 25.04.2022 | 27,5009 | 27,6506 | 26,1394 | 26,1394 |
| 26.04.2022 | 25,9448 | 26,9323 | 25,3912 | 25,8102 |
| 27.04.2022 | 25,7353 | 26,6332 | 25,2864 | 25,6007 |
| 28.04.2022 | 25,4211 | 26,0196 | 24,9873 | 25,9598 |
| 04.05.2022 | 25,9448 | 27,7852 | 25,7353 | 27,6057 |
| 05.05.2022 | 27,5308 | 28,4735 | 26,8277 | 28,2341 |
| 08.05.2022 | 28,2341 | 28,249 | 27,2465 | 27,5458 |
| 09.05.2022 | 27,6057 | 27,8003 | 26,6332 | 27,0222 |
| 10.05.2022 | 27,0222 | 27,2315 | 25,7203 | 25,9448 |
| 11.05.2022 | 25,6007 | 26,7229 | 24,3888 | 26,1394 |
| 12.05.2022 | 26,3488 | 26,9174 | 26,1394 | 26,8127 |
| 15.05.2022 | 26,8277 | 27,6805 | 26,2292 | 26,663 |
| 16.05.2022 | 26,663 | 27,6356 | 26,648 | 27,3213 |
| 17.05.2022 | 27,83 | 28,0695 | 27,4261 | 27,5159 |
| 19.05.2022 | 27,5308 | 29,88 | 27,5308 | 29,7303 |
| 22.05.2022 | 29,7752 | 32,3189 | 29,7752 | 32,0794 |
| 23.05.2022 | 32,4984 | 34,2639 | 31,5708 | 34,0844 |
| 24.05.2022 | 34,4434 | 35,1317 | 32,6779 | 33,3663 |
| 25.05.2022 | 33,6355 | 33,6355 | 32,229 | 33,1567 |
| 26.05.2022 | 33,1567 | 33,3362 | 32,0196 | 32,229 |
| 29.05.2022 | 32,3189 | 33,7552 | 31,7204 | 32,3787 |
| 30.05.2022 | 32,4684 | 33,007 | 31,5708 | 31,8101 |
| 31.05.2022 | 31,9473 | 33,1184 | 30,9865 | 32,7279 |
| 01.06.2022 | 32,698 | 33,5988 | 32,2476 | 32,698 |
| 02.06.2022 | 32,758 | 32,9682 | 32,1274 | 32,758 |
| 05.06.2022 | 32,758 | 34,4395 | 32,3377 | 34,049 |
| 06.06.2022 | 34,0191 | 34,4995 | 33,5086 | 33,6287 |
| 07.06.2022 | 33,6888 | 33,899 | 30,8965 | 31,2267 |
| 08.06.2022 | 31,2267 | 33,4486 | 31,0165 | 32,818 |
| 09.06.2022 | 32,7279 | 34,0191 | 32,0074 | 33,6588 |
| 12.06.2022 | 33,4185 | 34,0191 | 31,7672 | 31,8873 |
| 13.06.2022 | 31,9772 | 32,5779 | 31,2568 | 32,1274 |
| 14.06.2022 | 32,1875 | 32,6379 | 31,7672 | 31,9772 |
| 15.06.2022 | 31,9772 | 32,8482 | 31,3769 | 32,0675 |
| 16.06.2022 | 32,1875 | 32,4278 | 31,6169 | 32,1875 |
| 19.06.2022 | 32,3677 | 34,4395 | 32,1875 | 34,0792 |
| 20.06.2022 | 34,1693 | 35,8807 | 34,0792 | 34,2293 |
| 21.06.2022 | 34,1391 | 35,5804 | 33,6287 | 35,4302 |
| 22.06.2022 | 35,6405 | 36,4212 | 34,6196 | 35,7306 |
| 23.06.2022 | 35,9107 | 36,3611 | 35,4604 | 35,7306 |
| 26.06.2022 | 35,1301 | 39,3036 | 34,7396 | 39,2736 |
| 27.06.2022 | 40,5347 | 42,7566 | 39,5738 | 42,5163 |
| 28.06.2022 | 42,8167 | 43,7774 | 40,8349 | 40,8349 |
| 29.06.2022 | 40,8349 | 42,7566 | 40,0242 | 40,1143 |
| 30.06.2022 | 40,7748 | 42,156 | 40,2644 | 41,0151 |
| 03.07.2022 | 41,3454 | 41,6456 | 39,3036 | 39,3036 |
| 04.07.2022 | 39,7841 | 40,3845 | 38,8232 | 39,3336 |
| 05.07.2022 | 39,5438 | 42,6064 | 39,0333 | 42,4864 |
| 06.07.2022 | 42,6064 | 46,3597 | 42,6064 | 46,3597 |
| 07.07.2022 | 46,4797 | 50,7735 | 46,4797 | 50,0527 |
| 12.07.2022 | 50,6533 | 55,037 | 50,5933 | 55,037 |
| 13.07.2022 | 55,8178 | 59,6009 | 52,9953 | 52,9953 |
| 17.07.2022 | 53,8061 | 58,2797 | 53,746 | 58,2797 |
| 18.07.2022 | 58,7902 | 60,742 | 56,7486 | 58,8503 |
| 19.07.2022 | 60,2016 | 60,6518 | 54,947 | 57,3791 |
| 20.07.2022 | 57,1088 | 59,0305 | 55,5475 | 57,6493 |
| 21.07.2022 | 58,2498 | 58,8503 | 56,8985 | 57,7393 |
| 24.07.2022 | 58,2498 | 63,5043 | 57,3791 | 63,5043 |
| 25.07.2022 | 65,6961 | 69,0591 | 62,4234 | 65,8163 |
| 26.07.2022 | 66,9573 | 67,858 | 64,2549 | 67,1974 |
| 27.07.2022 | 67,2575 | 73,773 | 66,3568 | 73,7131 |
| 28.07.2022 | 75,0642 | 80,0484 | 74,0434 | 79,568 |
| 31.07.2022 | 81,0693 | 87,5248 | 80,7691 | 87,5248 |
| 01.08.2022 | 85,8735 | 96,2623 | 78,7873 | 96,2322 |
| 02.08.2022 | 96,2322 | 105,8405 | 96,2322 | 105,8405 |
| 03.08.2022 | 105,9907 | 114,2476 | 95,4816 | 99,0847 |
| 04.08.2022 | 98,0038 | 98,0338 | 89,1762 | 89,1762 |
| 07.08.2022 | 80,2586 | 80,2586 | 80,2586 | 80,2586 |
| 08.08.2022 | 72,2418 | 72,2418 | 72,2418 | 72,2418 |
| 09.08.2022 | 65,0356 | 79,448 | 65,0356 | 79,448 |
| 10.08.2022 | 79,448 | 87,3748 | 79,448 | 87,3748 |
| 11.08.2022 | 93,0196 | 94,4908 | 88,3956 | 90,8276 |
| 14.08.2022 | 90,9777 | 91,5784 | 81,7599 | 87,4648 |
| 15.08.2022 | 84,0718 | 89,2663 | 80,7691 | 84,222 |
| 16.08.2022 | 84,222 | 84,3721 | 79,2678 | 80,2586 |
| 17.08.2022 | 80,2888 | 84,7024 | 76,4154 | 84,5523 |
| 18.08.2022 | 84,5523 | 88,5757 | 81,85 | 85,0027 |
| 21.08.2022 | 84,9727 | 87,0744 | 81,0693 | 83,1712 |
| 22.08.2022 | 83,1712 | 85,333 | 82,0302 | 83,0209 |
| 23.08.2022 | 83,0209 | 84,0718 | 80,7691 | 80,8291 |
| 24.08.2022 | 80,8291 | 83,1111 | 79,568 | 80,7991 |
| 25.08.2022 | 80,7691 | 85,6633 | 79,4179 | 83,9218 |
| 28.08.2022 | 83,8317 | 85,2729 | 81,3695 | 83,1411 |
| 30.08.2022 | 83,1411 | 83,9818 | 81,91 | 81,9701 |
| 31.08.2022 | 81,9701 | 82,6607 | 79,1177 | 80,3787 |
| 01.09.2022 | 80,3787 | 82,4806 | 79,4778 | 80,9193 |
| 04.09.2022 | 80,9193 | 84,0718 | 80,9193 | 83,2011 |
| 05.09.2022 | 84,0718 | 91,5183 | 81,9701 | 91,5183 |
| 06.09.2022 | 91,5784 | 100,3157 | 90,3773 | 99,325 |
| 07.09.2022 | 100,7661 | 104,009 | 95,782 | 99,5051 |
| 08.09.2022 | 100,7661 | 101,4567 | 96,1122 | 98,1838 |
| 11.09.2022 | 98,1838 | 98,5443 | 88,3656 | 88,3656 |
| 12.09.2022 | 79,538 | 86,0236 | 79,538 | 79,538 |
| 13.09.2022 | 72,0916 | 81,6699 | 71,6112 | 71,6112 |
| 14.09.2022 | 72,0616 | 76,5054 | 68,4585 | 73,9532 |
| 15.09.2022 | 74,1033 | 78,6672 | 71,4611 | 78,0668 |
| 18.09.2022 | 78,9675 | 80,1085 | 73,683 | 73,683 |
| 19.09.2022 | 74,0734 | 76,115 | 71,4912 | 72,6622 |
| 20.09.2022 | 72,6622 | 75,8448 | 69,8998 | 72,0616 |
| 21.09.2022 | 72,0616 | 73,3528 | 71,311 | 71,7613 |
| 22.09.2022 | 71,7013 | 72,0616 | 68,1282 | 68,6987 |
| 25.09.2022 | 68,3685 | 68,3685 | 62,8438 | 63,9846 |
| 26.09.2022 | 63,9846 | 67,798 | 63,9846 | 64,7654 |
| 27.09.2022 | 64,7654 | 65,0957 | 58,7603 | 58,7603 |
| 28.09.2022 | 58,7303 | 60,2615 | 54,1363 | 56,2381 |
| 29.09.2022 | 56,4783 | 61,0122 | 55,4274 | 60,802 |
| 02.10.2022 | 61,2223 | 64,225 | 61,2223 | 63,054 |
| 03.10.2022 | 63,2341 | 64,2549 | 60,5618 | 61,4626 |
| 04.10.2022 | 61,4626 | 62,3032 | 58,4599 | 59,6009 |
| 05.10.2022 | 59,631 | 60,0514 | 57,7694 | 58,0996 |
| 06.10.2022 | 59,7511 | 61,4626 | 59,0305 | 60,862 |
| 09.10.2022 | 60,8922 | 62,3934 | 59,0305 | 60,3516 |
| 10.10.2022 | 60,0514 | 62,0631 | 59,6009 | 60,9521 |
| 11.10.2022 | 60,9521 | 61,7028 | 59,0605 | 59,3908 |
| 12.10.2022 | 59,4208 | 60,742 | 58,4 | 58,5801 |
| 13.10.2022 | 58,7603 | 62,0631 | 58,5501 | 61,2525 |
| 16.10.2022 | 61,2525 | 62,033 | 60,2315 | 60,8321 |
| 17.10.2022 | 60,6518 | 60,862 | 59,511 | 59,8111 |
| 18.10.2022 | 59,8712 | 62,2733 | 59,6009 | 60,2315 |
| 19.10.2022 | 60,2315 | 60,9521 | 59,7511 | 60,1415 |
| 20.10.2022 | 60,1415 | 61,3725 | 59,6911 | 60,1415 |
| 23.10.2022 | 60,1714 | 66,1466 | 60,1714 | 66,1466 |
| 24.10.2022 | 67,738 | 70,4402 | 64,4352 | 65,7562 |
| 25.10.2022 | 65,7562 | 66,657 | 63,2641 | 65,0957 |
| 26.10.2022 | 64,8554 | 65,8463 | 63,3842 | 64,225 |
| 27.10.2022 | 64,225 | 64,6752 | 62,9039 | 63,084 |
| 30.10.2022 | 63,6844 | 68,0082 | 63,6544 | 66,2066 |
| 31.10.2022 | 67,3476 | 67,5577 | 64,4352 | 65,7562 |
| 01.11.2022 | 65,7562 | 65,9964 | 63,054 | 63,4742 |
| 02.11.2022 | 63,5043 | 64,4951 | 62,4834 | 63,3242 |
| 03.11.2022 | 63,6544 | 63,9247 | 62,7236 | 63,054 |
| 06.11.2022 | 63,114 | 63,5043 | 61,4025 | 61,4926 |
| 07.11.2022 | 61,5526 | 61,8529 | 60,0514 | 61,2223 |
| 08.11.2022 | 61,2525 | 66,0265 | 60,6518 | 63,5643 |
| 09.11.2022 | 63,5643 | 64,8855 | 62,1831 | 63,7145 |
| 10.11.2022 | 63,9547 | 64,4051 | 62,0631 | 62,4534 |
| 13.11.2022 | 63,114 | 64,7353 | 62,9338 | 63,144 |
| 14.11.2022 | 63,4443 | 63,6544 | 60,2915 | 61,7629 |
| 15.11.2022 | 61,9129 | 62,7537 | 60,5618 | 60,802 |
| 16.11.2022 | 60,802 | 64,4652 | 58,7002 | 61,0122 |
| 17.11.2022 | 62,0931 | 63,5344 | 61,1022 | 61,6427 |
| 20.11.2022 | 61,7629 | 62,8137 | 61,0422 | 61,7928 |
| 21.11.2022 | 61,7028 | 64,0148 | 61,0723 | 63,5043 |
| 22.11.2022 | 63,7145 | 66,5669 | 63,3541 | 63,8646 |
| 23.11.2022 | 64,1048 | 68,9089 | 64,0748 | 68,2484 |
| 24.11.2022 | 68,4585 | 69,2092 | 65,3658 | 65,8163 |
| 27.11.2022 | 66,0866 | 68,2484 | 64,1648 | 65,2458 |
| 28.11.2022 | 65,3059 | 66,8071 | 64,8855 | 65,3658 |
| 29.11.2022 | 65,4859 | 67,2275 | 65,1857 | 67,2275 |
| 30.11.2022 | 68,1584 | 73,9232 | 66,8071 | 73,9232 |
| 01.12.2022 | 75,3945 | 75,6347 | 69,9899 | 72,6321 |
| 04.12.2022 | 73,0225 | 75,3645 | 70,26 | 73,3528 |
| 05.12.2022 | 74,4636 | 78,0367 | 73,5329 | 75,0642 |
| 06.12.2022 | 75,0642 | 76,1451 | 67,888 | 70,26 |
| 07.12.2022 | 70,26 | 70,5603 | 67,1375 | 68,4585 |
| 08.12.2022 | 69,3293 | 70,8305 | 68,6387 | 70,26 |
| 11.12.2022 | 70,3502 | 74,3736 | 70,3502 | 72,7222 |
| 12.12.2022 | 72,7522 | 77,7666 | 72,1818 | 75,8448 |
| 13.12.2022 | 77,166 | 78,6072 | 73,2927 | 73,2927 |
| 14.12.2022 | 74,1634 | 77,6164 | 73,5928 | 76,8657 |
| 15.12.2022 | 78,7574 | 79,568 | 76,6255 | 78,6672 |
| 18.12.2022 | 79,5982 | 80,2287 | 76,8657 | 77,5563 |
| 19.12.2022 | 77,5563 | 78,3669 | 76,6255 | 76,9558 |
| 20.12.2022 | 77,106 | 77,4962 | 74,4636 | 74,6438 |
| 21.12.2022 | 75,0042 | 75,4545 | 72,9623 | 73,6529 |
| 22.12.2022 | 76,4754 | 76,5054 | 73,0824 | 73,2626 |
| 25.12.2022 | 73,4127 | 74,7639 | 71,4912 | 71,4912 |
| 26.12.2022 | 71,8214 | 76,2653 | 70,23 | 73,2626 |
| 27.12.2022 | 73,2626 | 73,563 | 69,0591 | 70,6504 |
| 28.12.2022 | 71,1308 | 71,8514 | 70,4402 | 71,0408 |
| 29.12.2022 | 71,1608 | 71,6112 | 69,1792 | 69,4795 |