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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 73,6961
KAPANIŞ 73,3147
En Düşük
DÜŞÜK 58,527
En Yüksek
YÜKSEK 114,4892
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 60,4808 | 63,3507 | 60,4503 | 63,2592 |
| 02.01.2024 | 63,2897 | 63,2897 | 60,1451 | 60,1451 |
| 03.01.2024 | 60,1451 | 61,6715 | 59,107 | 61,6715 |
| 04.01.2024 | 62,3738 | 62,5569 | 60,9083 | 62,1296 |
| 07.01.2024 | 62,1906 | 67,0144 | 61,9158 | 66,0679 |
| 08.01.2024 | 66,0985 | 69,9147 | 64,4193 | 68,0219 |
| 09.01.2024 | 68,0219 | 74,7997 | 67,2282 | 67,2282 |
| 10.01.2024 | 68,0829 | 69,5484 | 65,6406 | 65,8238 |
| 11.01.2024 | 67,167 | 69,8232 | 66,587 | 67,2892 |
| 14.01.2024 | 69,6096 | 70,5254 | 65,213 | 65,3963 |
| 15.01.2024 | 65,3963 | 65,9459 | 62,4196 | 62,6943 |
| 16.01.2024 | 62,6485 | 64,4803 | 60,8625 | 60,9998 |
| 17.01.2024 | 60,9998 | 61,8243 | 59,9924 | 60,1756 |
| 18.01.2024 | 60,2214 | 61,0915 | 59,6261 | 60,3588 |
| 21.01.2024 | 60,7252 | 61,3662 | 59,7176 | 59,7176 |
| 22.01.2024 | 60,084 | 60,9083 | 58,6643 | 59,0765 |
| 23.01.2024 | 59,2139 | 59,7634 | 58,527 | 59,3512 |
| 24.01.2024 | 59,5803 | 61,2747 | 59,3512 | 61,1831 |
| 25.01.2024 | 61,4579 | 64,1139 | 61,3205 | 62,7402 |
| 28.01.2024 | 62,8775 | 63,4729 | 61,5037 | 61,8243 |
| 29.01.2024 | 61,8243 | 63,4729 | 61,4579 | 63,0149 |
| 30.01.2024 | 63,0149 | 66,6786 | 62,0989 | 65,0299 |
| 31.01.2024 | 65,0757 | 66,2664 | 64,6635 | 64,7093 |
| 01.02.2024 | 65,0299 | 66,0833 | 63,9766 | 65,1673 |
| 04.02.2024 | 65,1673 | 65,7626 | 64,572 | 64,9384 |
| 05.02.2024 | 65,0299 | 66,9534 | 64,2972 | 65,3963 |
| 06.02.2024 | 65,4879 | 67,7777 | 65,3963 | 65,8542 |
| 07.02.2024 | 66,0374 | 69,5637 | 65,4879 | 67,9608 |
| 08.02.2024 | 68,6936 | 69,3805 | 67,0907 | 68,2814 |
| 11.02.2024 | 71,3955 | 71,4413 | 68,4188 | 68,6936 |
| 12.02.2024 | 69,9301 | 75,5629 | 69,472 | 70,8002 |
| 13.02.2024 | 71,7161 | 74,4638 | 70,2965 | 71,4413 |
| 14.02.2024 | 71,4871 | 73,8227 | 71,4871 | 71,9909 |
| 15.02.2024 | 72,3573 | 72,8152 | 70,3423 | 72,2657 |
| 18.02.2024 | 72,3115 | 73,8686 | 69,3347 | 69,4263 |
| 19.02.2024 | 69,5637 | 70,5254 | 69,2432 | 69,7927 |
| 20.02.2024 | 69,7927 | 69,9759 | 68,2814 | 68,8768 |
| 21.02.2024 | 68,8768 | 71,5787 | 68,5562 | 70,9375 |
| 22.02.2024 | 71,0291 | 71,8993 | 68,9683 | 69,7011 |
| 25.02.2024 | 70,0674 | 71,8993 | 68,2356 | 70,4796 |
| 26.02.2024 | 70,4796 | 70,6628 | 67,045 | 67,1365 |
| 27.02.2024 | 67,0907 | 67,7777 | 65,9459 | 65,9459 |
| 28.02.2024 | 66,0374 | 67,1823 | 65,4421 | 66,7243 |
| 29.02.2024 | 66,8159 | 67,7777 | 66,2664 | 66,4955 |
| 03.03.2024 | 66,4955 | 66,9534 | 64,5262 | 64,572 |
| 04.03.2024 | 65,6711 | 67,0907 | 64,2056 | 64,5262 |
| 05.03.2024 | 64,572 | 65,3963 | 62,7402 | 62,8775 |
| 06.03.2024 | 63,3355 | 66,587 | 63,3355 | 66,587 |
| 07.03.2024 | 66,6328 | 67,6403 | 64,9842 | 66,0374 |
| 10.03.2024 | 67,2282 | 69,1057 | 66,3579 | 66,4955 |
| 11.03.2024 | 66,4955 | 66,7701 | 63,5644 | 63,9766 |
| 12.03.2024 | 64,1598 | 64,8925 | 63,5644 | 64,0682 |
| 13.03.2024 | 64,2056 | 65,5794 | 62,7402 | 64,3888 |
| 14.03.2024 | 64,9842 | 67,9608 | 64,2056 | 67,9608 |
| 17.03.2024 | 74,7386 | 74,7386 | 68,1441 | 69,0141 |
| 18.03.2024 | 69,1057 | 71,9451 | 66,8159 | 70,0674 |
| 19.03.2024 | 70,2506 | 70,7087 | 67,8692 | 67,8692 |
| 20.03.2024 | 68,2356 | 69,6096 | 65,9459 | 65,9459 |
| 21.03.2024 | 66,129 | 72,5404 | 65,5337 | 71,4871 |
| 24.03.2024 | 72,4946 | 78,6313 | 72,4946 | 78,6313 |
| 25.03.2024 | 80,9668 | 84,5847 | 78,7687 | 80,6921 |
| 26.03.2024 | 80,8753 | 88,3857 | 75,1965 | 84,3557 |
| 27.03.2024 | 84,7221 | 91,3625 | 83,0277 | 88,8437 |
| 28.03.2024 | 89,3017 | 90,5381 | 81,9744 | 82,9818 |
| 31.03.2024 | 83,0735 | 87,1493 | 82,8445 | 83,3482 |
| 01.04.2024 | 84,3557 | 87,0118 | 83,165 | 84,2183 |
| 02.04.2024 | 84,1267 | 84,1267 | 77,8985 | 78,0818 |
| 03.04.2024 | 79,0434 | 84,5847 | 76,9368 | 80,921 |
| 04.04.2024 | 85,18 | 88,9811 | 83,623 | 87,1035 |
| 07.04.2024 | 91,3625 | 95,8047 | 90,6754 | 95,8047 |
| 08.04.2024 | 98,9188 | 101,8496 | 93,6065 | 93,9729 |
| 14.04.2024 | 92,5989 | 103,0404 | 92,0494 | 98,0028 |
| 15.04.2024 | 98,0028 | 102,674 | 94,9803 | 98,4608 |
| 16.04.2024 | 99,9262 | 100,9338 | 95,2551 | 95,6215 |
| 17.04.2024 | 96,1711 | 105,147 | 95,1635 | 105,147 |
| 18.04.2024 | 107,8947 | 113,0238 | 105,0554 | 105,0554 |
| 21.04.2024 | 105,3301 | 107,9863 | 101,2085 | 102,4908 |
| 23.04.2024 | 102,9488 | 104,5058 | 99,0103 | 100,4758 |
| 24.04.2024 | 101,3001 | 106,7956 | 100,4758 | 100,7506 |
| 25.04.2024 | 101,2085 | 102,4908 | 97,6365 | 98,8272 |
| 28.04.2024 | 101,117 | 108,6274 | 97,5448 | 108,6274 |
| 29.04.2024 | 112,1995 | 114,4892 | 106,2461 | 107,8032 |
| 01.05.2024 | 109,9097 | 111,5584 | 104,8721 | 107,0704 |
| 02.05.2024 | 107,0704 | 108,9938 | 103,0404 | 104,8721 |
| 05.05.2024 | 105,3301 | 107,4368 | 103,4984 | 104,7806 |
| 06.05.2024 | 105,6965 | 108,8107 | 104,4142 | 106,5209 |
| 07.05.2024 | 107,0704 | 107,4368 | 102,216 | 102,216 |
| 08.05.2024 | 102,1244 | 105,0554 | 101,4834 | 103,2235 |
| 09.05.2024 | 103,4984 | 105,3301 | 101,9413 | 102,5824 |
| 12.05.2024 | 102,7656 | 102,9488 | 93,1485 | 94,5224 |
| 13.05.2024 | 93,4234 | 95,9878 | 91,5914 | 95,5299 |
| 14.05.2024 | 95,4383 | 95,8047 | 92,6905 | 93,8812 |
| 15.05.2024 | 94,3392 | 95,072 | 92,1409 | 93,3316 |
| 16.05.2024 | 93,4234 | 97,5448 | 92,5074 | 94,7971 |
| 19.05.2024 | 93,6065 | 96,2626 | 91,3167 | 94,5224 |
| 20.05.2024 | 95,2551 | 95,8962 | 90,9961 | 92,0494 |
| 21.05.2024 | 92,0494 | 93,4234 | 91,683 | 92,1409 |
| 22.05.2024 | 92,2325 | 94,9803 | 91,4999 | 93,1485 |
| 23.05.2024 | 94,2476 | 94,5224 | 90,5839 | 90,5839 |
| 26.05.2024 | 91,0418 | 93,4234 | 89,9428 | 90,1259 |
| 27.05.2024 | 90,355 | 92,3241 | 89,8054 | 91,9578 |
| 28.05.2024 | 92,9708 | 93,0642 | 86,8973 | 86,8973 |
| 29.05.2024 | 86,8973 | 90,0275 | 86,8973 | 89,6071 |
| 30.05.2024 | 89,6537 | 96,3346 | 88,9062 | 92,3167 |
| 02.06.2024 | 92,5036 | 93,4379 | 87,9251 | 88,4857 |
| 03.06.2024 | 88,4857 | 90,5414 | 87,6448 | 87,6448 |
| 04.06.2024 | 87,7383 | 95,3067 | 83,0197 | 92,5036 |
| 05.06.2024 | 93,0642 | 94,5592 | 87,9719 | 87,9719 |
| 06.06.2024 | 88,112 | 88,439 | 84,5614 | 84,6548 |
| 09.06.2024 | 84,6081 | 84,7482 | 80,4501 | 81,6181 |
| 10.06.2024 | 81,5246 | 82,4123 | 80,5435 | 80,964 |
| 11.06.2024 | 80,964 | 86,6637 | 80,7304 | 81,1509 |
| 12.06.2024 | 82,0386 | 85,2621 | 82,0386 | 85,0286 |
| 13.06.2024 | 85,8695 | 87,271 | 84,795 | 86,0563 |
| 19.06.2024 | 86,8039 | 88,112 | 85,4957 | 87,7383 |
| 20.06.2024 | 87,8317 | 92,8306 | 87,1309 | 91,7094 |
| 23.06.2024 | 91,9897 | 93,0642 | 88,8595 | 91,9897 |
| 24.06.2024 | 92,6905 | 93,2511 | 88,8595 | 88,8595 |
| 25.06.2024 | 88,953 | 89,7004 | 84,0941 | 84,0941 |
| 26.06.2024 | 84,1876 | 91,1955 | 84,1876 | 88,4857 |
| 27.06.2024 | 88,2521 | 88,9997 | 86,4768 | 87,1309 |
| 30.06.2024 | 87,3645 | 88,112 | 81,8984 | 82,5992 |
| 01.07.2024 | 82,6926 | 86,0097 | 78,6281 | 84,4212 |
| 02.07.2024 | 84,5146 | 85,5425 | 82,132 | 83,6737 |
| 03.07.2024 | 83,8139 | 84,3745 | 82,5992 | 83,8605 |
| 04.07.2024 | 84,0941 | 84,5614 | 83,1131 | 83,1598 |
| 07.07.2024 | 83,2532 | 85,6359 | 83,1598 | 83,2532 |
| 08.07.2024 | 83,3934 | 84,8884 | 83,1598 | 84,0941 |
| 09.07.2024 | 84,6081 | 88,626 | 82,8794 | 84,6548 |
| 10.07.2024 | 84,5146 | 86,1498 | 84,3278 | 86,1031 |
| 11.07.2024 | 87,0375 | 87,9719 | 86,0097 | 86,0097 |
| 15.07.2024 | 86,2433 | 86,9908 | 84,1409 | 84,1409 |
| 16.07.2024 | 84,2344 | 85,5892 | 83,5803 | 84,1876 |
| 17.07.2024 | 84,3745 | 86,0563 | 84,1876 | 84,6548 |
| 18.07.2024 | 84,7482 | 85,0286 | 83,3467 | 83,4868 |
| 21.07.2024 | 83,7204 | 84,5614 | 82,9262 | 83,1598 |
| 22.07.2024 | 85,2155 | 86,4302 | 83,627 | 83,627 |
| 23.07.2024 | 84,0941 | 84,8417 | 82,0386 | 82,0386 |
| 24.07.2024 | 82,132 | 85,8695 | 81,1509 | 82,5057 |
| 25.07.2024 | 84,6081 | 84,6548 | 82,5057 | 82,6926 |
| 28.07.2024 | 82,5992 | 83,3467 | 80,4501 | 80,5903 |
| 29.07.2024 | 81,0107 | 82,3188 | 80,4501 | 80,4968 |
| 30.07.2024 | 80,4501 | 80,9173 | 78,0207 | 78,1141 |
| 31.07.2024 | 78,5813 | 79,9362 | 78,5813 | 79,2354 |
| 01.08.2024 | 78,4412 | 78,9551 | 76,7593 | 76,7593 |
| 04.08.2024 | 73,9094 | 74,5168 | 70,6859 | 71,8538 |
| 05.08.2024 | 73,2554 | 75,5913 | 72,0874 | 72,4612 |
| 06.08.2024 | 73,6291 | 74,2831 | 71,7604 | 72,8349 |
| 07.08.2024 | 72,7882 | 75,2176 | 72,7414 | 73,2087 |
| 08.08.2024 | 73,4889 | 74,2365 | 71,4334 | 71,4334 |
| 11.08.2024 | 71,7604 | 72,4612 | 68,9572 | 69,0974 |
| 12.08.2024 | 69,0507 | 69,658 | 67,7892 | 69,1441 |
| 13.08.2024 | 69,1908 | 71,2931 | 68,8171 | 68,9572 |
| 14.08.2024 | 69,1441 | 71,153 | 67,9294 | 69,8449 |
| 15.08.2024 | 70,0318 | 70,5456 | 68,2097 | 68,2097 |
| 18.08.2024 | 68,2565 | 69,7982 | 67,4155 | 69,5646 |
| 19.08.2024 | 68,0229 | 68,1162 | 66,3409 | 66,668 |
| 20.08.2024 | 66,668 | 68,677 | 65,8738 | 65,8738 |
| 21.08.2024 | 66,0607 | 66,8082 | 64,3787 | 64,6124 |
| 22.08.2024 | 64,6124 | 65,0328 | 63,1173 | 63,1173 |
| 25.08.2024 | 63,5378 | 64,005 | 61,5756 | 62,2297 |
| 26.08.2024 | 62,5567 | 68,0696 | 62,0896 | 64,005 |
| 27.08.2024 | 63,7714 | 66,9016 | 63,5378 | 64,0518 |
| 28.08.2024 | 64,0518 | 65,6402 | 63,2108 | 64,5656 |
| 01.09.2024 | 64,8927 | 66,9016 | 64,8927 | 66,0139 |
| 02.09.2024 | 66,2008 | 66,9016 | 65,1262 | 65,2197 |
| 03.09.2024 | 64,9394 | 65,8738 | 63,678 | 64,4255 |
| 04.09.2024 | 64,5656 | 68,3499 | 64,3787 | 65,7803 |
| 05.09.2024 | 65,7803 | 66,2943 | 64,0518 | 64,5656 |
| 08.09.2024 | 64,8927 | 71,0129 | 64,5656 | 71,0129 |
| 09.09.2024 | 73,6291 | 74,5635 | 66,5745 | 66,6213 |
| 10.09.2024 | 66,6213 | 71,4334 | 65,6869 | 67,9761 |
| 11.09.2024 | 68,9105 | 71,3866 | 67,0885 | 68,2097 |
| 12.09.2024 | 68,2097 | 69,7982 | 67,4155 | 69,0507 |
| 15.09.2024 | 69,1441 | 71,1063 | 67,4155 | 68,8638 |
| 16.09.2024 | 69,2376 | 69,7047 | 68,2097 | 68,3499 |
| 17.09.2024 | 68,3499 | 69,3777 | 66,995 | 66,995 |
| 18.09.2024 | 67,4155 | 70,2187 | 66,995 | 68,7236 |
| 19.09.2024 | 69,1908 | 69,3777 | 67,322 | 67,322 |
| 22.09.2024 | 67,3688 | 67,8827 | 66,2008 | 66,4344 |
| 23.09.2024 | 66,4812 | 67,6024 | 65,7336 | 66,0139 |
| 24.09.2024 | 66,0139 | 66,668 | 64,4255 | 64,4722 |
| 25.09.2024 | 64,7058 | 66,2475 | 64,7058 | 64,7992 |
| 26.09.2024 | 64,7525 | 65,8271 | 64,6591 | 65,6402 |
| 29.09.2024 | 65,6402 | 66,8082 | 64,1919 | 64,3787 |
| 30.09.2024 | 64,7058 | 64,846 | 60,4544 | 61,015 |
| 01.10.2024 | 60,8281 | 61,9493 | 59,8938 | 60,2675 |
| 02.10.2024 | 60,2675 | 61,9027 | 59,847 | 61,2019 |
| 03.10.2024 | 61,2019 | 62,0428 | 59,9872 | 61,8092 |
| 06.10.2024 | 62,1362 | 63,8649 | 61,9961 | 62,0428 |
| 07.10.2024 | 61,9493 | 64,2854 | 61,8092 | 62,0896 |
| 08.10.2024 | 62,0896 | 62,837 | 60,7346 | 62,2297 |
| 09.10.2024 | 62,2297 | 63,0707 | 61,015 | 61,2486 |
| 10.10.2024 | 61,2486 | 61,856 | 59,7069 | 60,0339 |
| 13.10.2024 | 60,4076 | 61,2953 | 59,0528 | 59,0996 |
| 14.10.2024 | 59,0996 | 62,3231 | 59,0996 | 61,7158 |
| 15.10.2024 | 62,4633 | 63,5845 | 60,7346 | 63,5845 |
| 16.10.2024 | 63,3977 | 64,005 | 62,6502 | 63,1173 |
| 17.10.2024 | 63,164 | 63,7247 | 61,2019 | 61,2019 |
| 20.10.2024 | 61,2019 | 61,5756 | 59,847 | 59,9404 |
| 21.10.2024 | 59,9404 | 62,4633 | 59,9404 | 61,5289 |
| 22.10.2024 | 62,5101 | 62,5101 | 59,0061 | 59,3798 |
| 23.10.2024 | 59,4733 | 60,9215 | 59,4733 | 60,3143 |
| 24.10.2024 | 60,1273 | 61,5289 | 60,1273 | 60,9215 |
| 27.10.2024 | 61,2953 | 61,7158 | 60,7346 | 61,2019 |
| 29.10.2024 | 61,342 | 62,183 | 61,0617 | 61,5756 |
| 30.10.2024 | 62,6502 | 65,8738 | 62,6502 | 63,164 |
| 31.10.2024 | 63,2575 | 64,2854 | 62,6969 | 62,7436 |
| 03.11.2024 | 63,2108 | 64,7525 | 61,342 | 62,3231 |
| 04.11.2024 | 60,688 | 61,1551 | 59,0528 | 59,847 |
| 05.11.2024 | 59,847 | 62,1362 | 59,5667 | 61,1085 |
| 06.11.2024 | 61,342 | 62,0428 | 60,5478 | 61,6691 |
| 07.11.2024 | 61,856 | 62,6502 | 61,4355 | 62,183 |
| 10.11.2024 | 62,2297 | 62,7436 | 61,7158 | 62,3231 |
| 11.11.2024 | 62,3231 | 62,3698 | 59,8003 | 61,015 |
| 12.11.2024 | 60,9683 | 61,2953 | 60,174 | 60,5478 |
| 13.11.2024 | 60,7346 | 61,5289 | 60,5478 | 61,015 |
| 14.11.2024 | 61,0617 | 62,8838 | 61,0617 | 61,9493 |
| 17.11.2024 | 62,6502 | 63,3043 | 61,7625 | 62,1362 |
| 18.11.2024 | 62,183 | 62,6034 | 60,3609 | 61,4822 |
| 19.11.2024 | 61,5756 | 61,8092 | 59,52 | 59,5667 |
| 20.11.2024 | 59,7535 | 60,9215 | 59,5667 | 60,688 |
| 21.11.2024 | 61,2486 | 61,5756 | 60,174 | 61,2953 |
| 24.11.2024 | 61,7158 | 62,6969 | 61,6691 | 62,183 |
| 25.11.2024 | 62,1362 | 63,5845 | 61,4822 | 62,7436 |
| 26.11.2024 | 63,1173 | 63,4911 | 61,8092 | 62,0428 |
| 27.11.2024 | 62,0896 | 62,7903 | 61,6223 | 61,9493 |
| 28.11.2024 | 61,9493 | 62,6502 | 61,5289 | 61,856 |
| 01.12.2024 | 61,7158 | 62,5567 | 60,9215 | 61,9493 |
| 02.12.2024 | 62,1362 | 63,0707 | 61,6691 | 62,3231 |
| 03.12.2024 | 62,6034 | 65,0796 | 62,2297 | 63,2575 |
| 04.12.2024 | 63,9583 | 66,9016 | 63,8181 | 65,9204 |
| 05.12.2024 | 67,0885 | 67,8827 | 65,4066 | 66,1073 |
| 08.12.2024 | 66,5745 | 67,0418 | 65,5001 | 65,8738 |
| 09.12.2024 | 65,8738 | 65,8738 | 63,8181 | 64,005 |
| 10.12.2024 | 64,0985 | 64,6124 | 63,1173 | 63,4444 |
| 11.12.2024 | 64,2386 | 64,9394 | 63,6313 | 63,9583 |
| 12.12.2024 | 64,4255 | 66,2475 | 63,9116 | 65,3598 |
| 15.12.2024 | 65,5935 | 66,2943 | 64,846 | 65,2197 |
| 16.12.2024 | 65,3598 | 65,7803 | 63,7247 | 64,2386 |
| 17.12.2024 | 64,2386 | 64,6124 | 62,8838 | 63,0707 |
| 18.12.2024 | 62,6034 | 62,9304 | 61,8092 | 62,1362 |
| 19.12.2024 | 62,9304 | 63,1173 | 61,6223 | 62,183 |
| 22.12.2024 | 62,4166 | 62,9772 | 61,2486 | 61,2953 |
| 23.12.2024 | 61,2486 | 61,9493 | 60,688 | 61,4822 |
| 24.12.2024 | 62,1362 | 62,2297 | 61,6691 | 61,6691 |
| 25.12.2024 | 61,9493 | 62,9772 | 61,6691 | 62,0428 |
| 26.12.2024 | 62,5567 | 62,8838 | 61,9961 | 62,2764 |
| 29.12.2024 | 67,1819 | 67,1819 | 62,0896 | 62,5567 |
| 30.12.2024 | 62,6034 | 62,6034 | 61,1551 | 61,7625 |