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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 59,9756
KAPANIŞ 59,5426
En Düşük
DÜŞÜK 36,4512
En Yüksek
YÜKSEK 88,8437
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 69,9298 | 70,9507 | 69,2092 | 69,2392 |
| 02.01.2023 | 69,2692 | 69,8697 | 64,5552 | 65,6062 |
| 03.01.2023 | 65,6062 | 66,2968 | 59,0605 | 59,0605 |
| 04.01.2023 | 56,8985 | 58,7303 | 53,2655 | 53,2956 |
| 05.01.2023 | 52,5449 | 55,3073 | 50,8334 | 54,2864 |
| 08.01.2023 | 54,4967 | 55,1572 | 50,4432 | 51,0437 |
| 09.01.2023 | 51,1938 | 52,5149 | 49,092 | 49,4823 |
| 10.01.2023 | 50,1729 | 50,7433 | 47,4105 | 47,4105 |
| 11.01.2023 | 49,1221 | 49,2421 | 44,8885 | 48,4914 |
| 12.01.2023 | 48,9418 | 50,4131 | 47,9809 | 48,9119 |
| 15.01.2023 | 49,3923 | 51,7943 | 49,032 | 50,6233 |
| 16.01.2023 | 51,2238 | 52,635 | 50,6533 | 51,4641 |
| 17.01.2023 | 51,7643 | 56,5984 | 51,5841 | 54,7668 |
| 18.01.2023 | 54,7668 | 55,7877 | 52,8452 | 53,2655 |
| 19.01.2023 | 53,746 | 54,0162 | 52,2447 | 53,4457 |
| 22.01.2023 | 54,7368 | 58,7902 | 54,3465 | 58,7902 |
| 23.01.2023 | 61,1623 | 63,2641 | 60,4117 | 61,1022 |
| 24.01.2023 | 61,8829 | 62,3934 | 55,9979 | 57,4392 |
| 25.01.2023 | 58,2498 | 58,3699 | 55,5475 | 55,5475 |
| 26.01.2023 | 55,6376 | 59,3608 | 55,5475 | 56,4783 |
| 29.01.2023 | 56,5384 | 58,4599 | 55,2472 | 55,3973 |
| 30.01.2023 | 55,2472 | 55,3373 | 52,1845 | 52,1845 |
| 31.01.2023 | 52,5449 | 53,4457 | 49,092 | 49,152 |
| 01.02.2023 | 49,2421 | 50,2029 | 46,3897 | 49,032 |
| 02.02.2023 | 50,1429 | 51,8244 | 48,4914 | 51,7643 |
| 05.02.2023 | 50,9837 | 51,1938 | 48,4914 | 49,8726 |
| 06.02.2023 | 49,3021 | 49,3923 | 44,8885 | 44,8885 |
| 14.02.2023 | 44,8885 | 49,3621 | 43,4771 | 49,3621 |
| 15.02.2023 | 50,7134 | 53,7159 | 46,5998 | 46,78 |
| 16.02.2023 | 46,5398 | 46,8401 | 44,8885 | 46,3597 |
| 19.02.2023 | 46,5398 | 50,9837 | 45,6089 | 50,9837 |
| 20.02.2023 | 50,9837 | 51,6442 | 49,4222 | 49,4823 |
| 21.02.2023 | 49,4823 | 49,5424 | 48,0711 | 48,4914 |
| 22.02.2023 | 48,3414 | 51,0135 | 48,1912 | 49,2722 |
| 23.02.2023 | 49,8726 | 50,6533 | 48,7316 | 49,4523 |
| 26.02.2023 | 49,6924 | 52,0345 | 49,2722 | 50,9837 |
| 27.02.2023 | 50,9837 | 52,7251 | 50,3531 | 51,6742 |
| 28.02.2023 | 50,9236 | 50,9236 | 49,9628 | 50,2931 |
| 01.03.2023 | 50,4131 | 50,7433 | 48,6416 | 48,6416 |
| 02.03.2023 | 48,7017 | 50,383 | 47,7108 | 49,0018 |
| 05.03.2023 | 49,9027 | 50,1429 | 49,0018 | 49,2722 |
| 06.03.2023 | 49,3021 | 50,3531 | 49,2421 | 49,5123 |
| 07.03.2023 | 49,5424 | 49,9327 | 48,9418 | 48,9418 |
| 08.03.2023 | 49,092 | 50,7433 | 48,9719 | 49,9628 |
| 09.03.2023 | 49,9628 | 50,8935 | 49,0018 | 49,6324 |
| 12.03.2023 | 49,8426 | 49,9327 | 48,0111 | 48,0711 |
| 13.03.2023 | 48,0711 | 48,4614 | 46,6899 | 46,8401 |
| 14.03.2023 | 46,9002 | 47,2003 | 45,0686 | 45,8492 |
| 15.03.2023 | 45,9393 | 47,1403 | 45,2186 | 45,9993 |
| 16.03.2023 | 46,2395 | 47,0503 | 45,3688 | 46,6899 |
| 19.03.2023 | 46,6899 | 47,1103 | 45,4288 | 45,639 |
| 20.03.2023 | 45,639 | 46,0293 | 44,1677 | 44,8284 |
| 21.03.2023 | 44,9184 | 46,4197 | 44,8284 | 45,3388 |
| 22.03.2023 | 45,3388 | 45,7592 | 45,0385 | 45,639 |
| 23.03.2023 | 45,7291 | 47,1403 | 45,5489 | 47,1403 |
| 26.03.2023 | 47,4706 | 51,8543 | 47,3504 | 49,2421 |
| 27.03.2023 | 49,2421 | 49,4222 | 44,9184 | 45,2186 |
| 28.03.2023 | 45,3388 | 47,8609 | 44,468 | 46,9301 |
| 29.03.2023 | 48,4914 | 50,6833 | 47,3205 | 48,2814 |
| 30.03.2023 | 47,9511 | 47,9511 | 45,639 | 46,0594 |
| 02.04.2023 | 45,0385 | 46,4197 | 44,7683 | 45,3688 |
| 03.04.2023 | 45,639 | 46,3296 | 45,2488 | 45,7891 |
| 04.04.2023 | 46,2395 | 46,2395 | 45,1886 | 45,4889 |
| 05.04.2023 | 45,7891 | 45,9092 | 44,9184 | 45,0686 |
| 06.04.2023 | 45,4889 | 45,8793 | 45,0085 | 45,0985 |
| 09.04.2023 | 45,2786 | 46,9002 | 45,2186 | 45,9393 |
| 10.04.2023 | 46,0895 | 46,5998 | 45,3088 | 45,6691 |
| 11.04.2023 | 45,9092 | 47,2903 | 45,6089 | 45,8793 |
| 12.04.2023 | 45,9993 | 46,75 | 45,4889 | 45,639 |
| 13.04.2023 | 45,7291 | 46,2395 | 45,4288 | 45,639 |
| 16.04.2023 | 45,8492 | 46,5097 | 43,5673 | 43,6273 |
| 17.04.2023 | 43,9276 | 45,639 | 43,9276 | 44,2879 |
| 18.04.2023 | 44,2578 | 44,3479 | 43,5372 | 43,9576 |
| 19.04.2023 | 44,0177 | 44,3179 | 43,5372 | 43,9276 |
| 23.04.2023 | 44,0177 | 46,8401 | 44,0177 | 45,2786 |
| 24.04.2023 | 45,5791 | 45,8793 | 43,5673 | 43,6874 |
| 25.04.2023 | 43,7774 | 43,9876 | 42,4262 | 42,4262 |
| 26.04.2023 | 42,4262 | 43,0568 | 42,1861 | 42,4262 |
| 27.04.2023 | 42,9367 | 42,9367 | 39,9341 | 40,7449 |
| 01.05.2023 | 40,7748 | 41,3454 | 39,0333 | 39,3336 |
| 02.05.2023 | 39,4537 | 39,7239 | 36,4512 | 37,352 |
| 03.05.2023 | 38,9433 | 41,0751 | 38,613 | 41,0751 |
| 04.05.2023 | 41,3454 | 44,8583 | 39,4838 | 39,5438 |
| 07.05.2023 | 39,6339 | 42,8767 | 39,6339 | 41,3755 |
| 08.05.2023 | 41,7657 | 43,4171 | 40,955 | 42,7566 |
| 09.05.2023 | 43,3871 | 43,6273 | 40,5347 | 40,7449 |
| 10.05.2023 | 40,6548 | 43,1469 | 39,6339 | 42,1861 |
| 11.05.2023 | 42,1861 | 42,7266 | 40,1443 | 40,8349 |
| 14.05.2023 | 40,3245 | 41,9459 | 39,0333 | 39,8441 |
| 15.05.2023 | 40,6849 | 41,9759 | 40,4747 | 41,1953 |
| 16.05.2023 | 41,2853 | 42,8466 | 41,2853 | 42,6665 |
| 17.05.2023 | 42,7266 | 43,3271 | 40,8349 | 41,045 |
| 21.05.2023 | 41,3153 | 41,8559 | 40,1143 | 40,4445 |
| 22.05.2023 | 40,5347 | 43,8676 | 40,3545 | 42,7566 |
| 23.05.2023 | 42,9667 | 43,6874 | 41,0751 | 41,0751 |
| 24.05.2023 | 41,7356 | 42,5465 | 40,925 | 41,1051 |
| 25.05.2023 | 41,2252 | 43,237 | 41,045 | 43,237 |
| 28.05.2023 | 43,9944 | 45,8873 | 43,9944 | 45,2767 |
| 29.05.2023 | 45,7652 | 48,5739 | 45,1241 | 47,9328 |
| 30.05.2023 | 48,116 | 49,551 | 45,7958 | 48,6962 |
| 31.05.2023 | 48,8488 | 49,612 | 48,1467 | 48,4519 |
| 01.06.2023 | 49,551 | 49,9173 | 48,2382 | 48,635 |
| 04.06.2023 | 50,9248 | 51,1081 | 49,612 | 50,8028 |
| 05.06.2023 | 50,8637 | 50,8944 | 48,8488 | 49,1541 |
| 06.06.2023 | 49,5204 | 50,6195 | 48,6962 | 48,9098 |
| 07.06.2023 | 48,9098 | 49,3067 | 47,7496 | 48,2382 |
| 08.06.2023 | 48,2992 | 49,6426 | 47,8718 | 49,2151 |
| 11.06.2023 | 49,7341 | 50,8028 | 49,2458 | 49,551 |
| 12.06.2023 | 49,551 | 49,7647 | 47,6276 | 47,994 |
| 13.06.2023 | 47,994 | 48,3603 | 46,2842 | 46,2842 |
| 14.06.2023 | 46,4063 | 47,4749 | 46,1621 | 46,6505 |
| 15.06.2023 | 46,7116 | 47,9328 | 46,62 | 47,0476 |
| 18.06.2023 | 47,1391 | 47,3223 | 44,7882 | 44,7882 |
| 19.06.2023 | 44,7882 | 44,8493 | 43,3838 | 43,5364 |
| 20.06.2023 | 44,1471 | 45,7346 | 43,5059 | 43,8418 |
| 21.06.2023 | 43,9639 | 45,9789 | 43,048 | 45,7346 |
| 22.06.2023 | 45,9178 | 47,9023 | 45,9178 | 47,7803 |
| 25.06.2023 | 48,2382 | 50,1921 | 48,2382 | 49,612 |
| 26.06.2023 | 49,673 | 50,3753 | 48,8794 | 50,1921 |
| 02.07.2023 | 51,5965 | 55,1991 | 51,5965 | 55,1991 |
| 03.07.2023 | 60,603 | 60,6946 | 58,0079 | 60,6946 |
| 04.07.2023 | 62,5875 | 65,4879 | 60,2976 | 62,4042 |
| 05.07.2023 | 62,4349 | 63,9308 | 59,9313 | 60,5419 |
| 06.07.2023 | 60,9083 | 61,3052 | 58,7712 | 59,3512 |
| 09.07.2023 | 59,4734 | 63,656 | 59,0765 | 61,9158 |
| 10.07.2023 | 62,7402 | 63,5033 | 59,9924 | 60,8167 |
| 11.07.2023 | 60,8779 | 62,4349 | 60,2366 | 61,061 |
| 12.07.2023 | 61,061 | 63,4424 | 60,5115 | 61,122 |
| 13.07.2023 | 61,4579 | 67,106 | 60,7252 | 64,6941 |
| 16.07.2023 | 64,9078 | 67,0144 | 63,5033 | 64,3888 |
| 17.07.2023 | 64,6024 | 65,0911 | 61,061 | 61,061 |
| 18.07.2023 | 61,061 | 63,7171 | 59,3208 | 62,5265 |
| 19.07.2023 | 64,1139 | 64,1751 | 61,641 | 63,8087 |
| 20.07.2023 | 63,8087 | 68,6936 | 62,7096 | 67,0144 |
| 23.07.2023 | 68,3272 | 71,6856 | 67,6861 | 68,9988 |
| 24.07.2023 | 69,0294 | 69,3651 | 63,9308 | 65,4879 |
| 25.07.2023 | 65,6406 | 67,8692 | 64,1139 | 67,4724 |
| 26.07.2023 | 68,6936 | 68,8462 | 66,4037 | 66,8618 |
| 27.07.2023 | 67,4724 | 67,7777 | 66,4955 | 66,7091 |
| 30.07.2023 | 66,9228 | 69,3043 | 66,2511 | 67,625 |
| 31.07.2023 | 67,6556 | 68,0525 | 65,9459 | 65,9459 |
| 01.08.2023 | 65,9459 | 68,663 | 65,6406 | 66,4955 |
| 02.08.2023 | 66,587 | 69,121 | 66,2511 | 66,9228 |
| 03.08.2023 | 67,5029 | 69,5789 | 66,3428 | 68,5409 |
| 06.08.2023 | 68,8462 | 75,3797 | 68,7852 | 75,3797 |
| 07.08.2023 | 80,9057 | 82,127 | 76,8758 | 78,0054 |
| 08.08.2023 | 77,8527 | 81,1805 | 73,9754 | 76,2956 |
| 09.08.2023 | 76,7536 | 77,6696 | 69,3043 | 70,0979 |
| 10.08.2023 | 70,0979 | 77,0895 | 68,6936 | 77,0895 |
| 13.08.2023 | 79,8373 | 79,8373 | 73,8227 | 73,8837 |
| 14.08.2023 | 74,647 | 76,9368 | 71,9605 | 73,1205 |
| 15.08.2023 | 73,1815 | 73,5175 | 71,3802 | 71,4413 |
| 16.08.2023 | 71,7161 | 74,2196 | 71,1055 | 72,4183 |
| 17.08.2023 | 73,0288 | 74,1279 | 67,4113 | 69,5484 |
| 20.08.2023 | 69,5484 | 73,2427 | 67,3502 | 71,8687 |
| 21.08.2023 | 71,8687 | 74,2501 | 71,3192 | 72,3877 |
| 22.08.2023 | 72,5404 | 77,3643 | 71,5941 | 72,8456 |
| 23.08.2023 | 73,8837 | 74,1891 | 68,6936 | 68,8462 |
| 24.08.2023 | 68,9073 | 71,1055 | 67,8998 | 70,3423 |
| 27.08.2023 | 70,556 | 72,5404 | 70,556 | 71,3497 |
| 28.08.2023 | 71,5941 | 72,8152 | 68,0219 | 70,2201 |
| 30.08.2023 | 72,3573 | 77,2421 | 71,8687 | 72,632 |
| 31.08.2023 | 73,2427 | 74,647 | 72,3877 | 74,0059 |
| 03.09.2023 | 75,2577 | 81,3942 | 75,2577 | 81,3942 |
| 04.09.2023 | 83,3482 | 83,5008 | 76,1125 | 76,9063 |
| 05.09.2023 | 77,2421 | 78,158 | 74,1891 | 74,2501 |
| 06.09.2023 | 74,5555 | 76,7841 | 74,1891 | 75,5629 |
| 07.09.2023 | 75,7156 | 76,3263 | 73,3952 | 73,9754 |
| 10.09.2023 | 74,3418 | 74,9523 | 71,136 | 71,4413 |
| 11.09.2023 | 78,5854 | 78,5854 | 78,5854 | 78,5854 |
| 12.09.2023 | 81,8217 | 86,4318 | 81,3942 | 86,4318 |
| 13.09.2023 | 88,0194 | 88,8437 | 77,7916 | 80,9057 |
| 14.09.2023 | 81,5164 | 82,0048 | 76,7841 | 76,7841 |
| 17.09.2023 | 76,7841 | 79,3793 | 73,2731 | 73,7616 |
| 18.09.2023 | 73,7616 | 75,2271 | 72,1436 | 74,2501 |
| 19.09.2023 | 74,5249 | 75,3797 | 72,3573 | 72,3573 |
| 20.09.2023 | 73,8837 | 78,7687 | 73,3952 | 76,8147 |
| 21.09.2023 | 76,7536 | 78,2802 | 74,0974 | 76,5094 |
| 24.09.2023 | 77,0589 | 78,4938 | 76,1736 | 78,158 |
| 25.09.2023 | 78,7687 | 79,074 | 76,0209 | 76,8147 |
| 26.09.2023 | 76,9673 | 77,5474 | 75,8682 | 76,0209 |
| 27.09.2023 | 77,2421 | 81,4859 | 76,5705 | 77,8527 |
| 28.09.2023 | 78,1275 | 78,8907 | 76,9673 | 78,4633 |
| 01.10.2023 | 79,593 | 80,3562 | 78,158 | 79,1655 |
| 02.10.2023 | 79,4098 | 85,3022 | 78,5244 | 83,5618 |
| 03.10.2023 | 86,7066 | 87,0118 | 81,1805 | 81,5774 |
| 04.10.2023 | 83,1955 | 83,9588 | 77,7 | 82,4323 |
| 05.10.2023 | 80,6004 | 84,5694 | 80,2036 | 82,9818 |
| 08.10.2023 | 80,9057 | 80,9973 | 75,9904 | 76,3263 |
| 09.10.2023 | 79,3793 | 80,8447 | 78,2496 | 79,7456 |
| 10.10.2023 | 79,7456 | 80,2341 | 77,3947 | 77,5474 |
| 11.10.2023 | 78,158 | 78,7076 | 72,5709 | 76,0209 |
| 12.10.2023 | 75,8377 | 75,8377 | 72,5404 | 73,2427 |
| 15.10.2023 | 73,8837 | 75,105 | 70,0064 | 70,3117 |
| 16.10.2023 | 70,5865 | 73,2731 | 69,5789 | 72,8763 |
| 17.10.2023 | 71,4413 | 74,647 | 70,5254 | 72,3877 |
| 18.10.2023 | 72,2351 | 73,2731 | 70,5254 | 71,0445 |
| 19.10.2023 | 70,0674 | 71,0445 | 66,587 | 66,6174 |
| 22.10.2023 | 68,4798 | 69,0294 | 66,1902 | 68,5715 |
| 23.10.2023 | 68,8462 | 72,174 | 68,0829 | 72,0824 |
| 24.10.2023 | 72,7847 | 73,2427 | 66,2511 | 66,2511 |
| 25.10.2023 | 67,4724 | 72,8763 | 65,7932 | 72,8763 |
| 26.10.2023 | 75,0745 | 76,6315 | 70,9222 | 73,2731 |
| 29.10.2023 | 73,2731 | 74,4638 | 71,4718 | 72,3573 |
| 30.10.2023 | 72,51 | 72,9679 | 69,3043 | 69,3347 |
| 31.10.2023 | 69,6096 | 70,1896 | 66,129 | 67,9303 |
| 01.11.2023 | 68,9988 | 70,037 | 68,0829 | 69,6096 |
| 02.11.2023 | 69,6096 | 69,6096 | 67,7777 | 68,8768 |
| 05.11.2023 | 69,3043 | 70,7696 | 69,3043 | 70,0064 |
| 06.11.2023 | 70,0064 | 70,7087 | 68,9683 | 70,3117 |
| 07.11.2023 | 70,6475 | 77,1658 | 70,3727 | 74,7997 |
| 08.11.2023 | 74,4943 | 74,7997 | 71,197 | 71,7466 |
| 09.11.2023 | 71,7466 | 72,2351 | 70,7696 | 71,075 |
| 12.11.2023 | 71,075 | 71,6245 | 68,2356 | 68,602 |
| 13.11.2023 | 68,602 | 69,3958 | 67,8388 | 68,9988 |
| 14.11.2023 | 69,5789 | 74,4333 | 68,4493 | 73,5783 |
| 15.11.2023 | 73,1205 | 73,1205 | 71,2582 | 71,4718 |
| 16.11.2023 | 71,4413 | 71,7466 | 69,6096 | 70,8918 |
| 19.11.2023 | 71,0445 | 72,8152 | 70,9222 | 71,655 |
| 20.11.2023 | 71,8382 | 72,8763 | 71,2886 | 72,4183 |
| 21.11.2023 | 72,6015 | 74,0364 | 71,9297 | 72,052 |
| 22.11.2023 | 71,4413 | 72,7541 | 71,0445 | 71,0445 |
| 23.11.2023 | 71,0445 | 71,4413 | 70,0674 | 70,8613 |
| 26.11.2023 | 71,136 | 71,5941 | 70,7696 | 71,2886 |
| 27.11.2023 | 71,4413 | 71,8687 | 70,5254 | 70,6475 |
| 28.11.2023 | 71,0139 | 76,7078 | 70,7696 | 72,7847 |
| 29.11.2023 | 72,51 | 72,51 | 70,9833 | 71,136 |
| 30.11.2023 | 71,7466 | 74,0974 | 70,8306 | 71,5941 |
| 03.12.2023 | 72,174 | 74,7997 | 71,7466 | 74,4333 |
| 04.12.2023 | 74,647 | 75,1354 | 72,6015 | 73,0595 |
| 05.12.2023 | 73,3342 | 74,7386 | 71,1665 | 71,197 |
| 06.12.2023 | 71,2886 | 71,6856 | 69,3347 | 71,136 |
| 07.12.2023 | 70,4949 | 71,136 | 69,4569 | 69,64 |
| 10.12.2023 | 70,0674 | 70,5254 | 66,587 | 66,8923 |
| 11.12.2023 | 68,6936 | 71,5634 | 67,9303 | 68,6325 |
| 12.12.2023 | 68,3578 | 68,3578 | 65,9153 | 65,9153 |
| 13.12.2023 | 66,8312 | 67,167 | 64,4803 | 66,8618 |
| 14.12.2023 | 66,4648 | 68,3883 | 66,0985 | 67,5334 |
| 17.12.2023 | 67,5334 | 69,2125 | 66,2206 | 66,2511 |
| 18.12.2023 | 66,4037 | 67,2282 | 65,1826 | 65,1826 |
| 19.12.2023 | 65,4574 | 65,9153 | 63,5033 | 63,7171 |
| 20.12.2023 | 63,7171 | 65,1215 | 62,8317 | 64,7551 |
| 21.12.2023 | 64,7551 | 64,7551 | 61,061 | 61,061 |
| 24.12.2023 | 61,061 | 61,061 | 55,5655 | 56,6951 |
| 25.12.2023 | 56,3593 | 58,1606 | 55,138 | 56,4508 |
| 26.12.2023 | 56,4508 | 58,1301 | 55,5655 | 56,9394 |
| 27.12.2023 | 57,2141 | 59,8092 | 57,0309 | 58,8933 |
| 28.12.2023 | 58,3437 | 60,4503 | 57,7026 | 59,9313 |