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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 56,0417
KAPANIŞ 55,817
En Düşük
DÜŞÜK 49,0457
En Yüksek
YÜKSEK 64,9916
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 62,183 | 62,4633 | 61,2019 | 61,8092 |
| 02.01.2025 | 61,856 | 62,6034 | 61,6223 | 62,1362 |
| 05.01.2025 | 62,2297 | 63,4911 | 62,2297 | 63,164 |
| 06.01.2025 | 63,164 | 63,2575 | 62,183 | 62,3231 |
| 07.01.2025 | 62,4633 | 62,5567 | 61,015 | 61,4355 |
| 08.01.2025 | 61,4822 | 61,9961 | 61,4355 | 61,7625 |
| 09.01.2025 | 61,856 | 62,3231 | 61,2019 | 61,4355 |
| 12.01.2025 | 61,4355 | 61,4355 | 59,7069 | 59,8938 |
| 13.01.2025 | 60,2208 | 60,5945 | 59,5667 | 59,7535 |
| 14.01.2025 | 59,7535 | 60,174 | 59,52 | 60,0339 |
| 15.01.2025 | 60,4076 | 60,7346 | 59,6602 | 60,2675 |
| 16.01.2025 | 60,2675 | 60,6413 | 59,9404 | 60,5478 |
| 19.01.2025 | 60,7346 | 61,2486 | 60,174 | 60,5945 |
| 20.01.2025 | 60,2675 | 60,3143 | 59,7069 | 59,7069 |
| 21.01.2025 | 59,7535 | 60,7346 | 59,3331 | 60,174 |
| 22.01.2025 | 60,174 | 60,5478 | 59,847 | 59,9872 |
| 23.01.2025 | 59,9872 | 60,174 | 59,7069 | 59,8938 |
| 26.01.2025 | 59,8003 | 59,8003 | 59,1462 | 59,1929 |
| 27.01.2025 | 59,3331 | 59,8003 | 59,0996 | 59,3331 |
| 28.01.2025 | 59,3331 | 59,3331 | 58,4455 | 58,5856 |
| 29.01.2025 | 58,4455 | 59,0996 | 58,2586 | 58,2586 |
| 30.01.2025 | 58,7258 | 58,7258 | 57,4644 | 57,6512 |
| 02.02.2025 | 57,4644 | 57,4644 | 55,5488 | 56,0161 |
| 03.02.2025 | 56,0628 | 56,7635 | 55,9693 | 56,0628 |
| 04.02.2025 | 56,0628 | 56,1562 | 53,9137 | 54,3342 |
| 05.02.2025 | 54,4276 | 54,9882 | 54,3342 | 54,6145 |
| 06.02.2025 | 55,1285 | 57,5578 | 54,9882 | 56,1095 |
| 09.02.2025 | 56,1095 | 56,4365 | 55,5488 | 55,6891 |
| 10.02.2025 | 55,1285 | 55,9227 | 55,1285 | 55,8292 |
| 11.02.2025 | 55,4087 | 56,1095 | 54,708 | 55,035 |
| 12.02.2025 | 55,1285 | 55,5488 | 54,708 | 54,9882 |
| 13.02.2025 | 55,1751 | 55,362 | 52,4187 | 54,5211 |
| 16.02.2025 | 54,5211 | 55,1751 | 54,1006 | 54,3342 |
| 17.02.2025 | 54,2875 | 54,2875 | 53,2129 | 53,867 |
| 18.02.2025 | 53,867 | 54,2407 | 52,4654 | 52,9327 |
| 19.02.2025 | 52,9327 | 54,3809 | 52,7924 | 53,9137 |
| 20.02.2025 | 54,3809 | 54,6612 | 52,3719 | 52,3719 |
| 23.02.2025 | 54,0071 | 55,7824 | 53,4465 | 53,867 |
| 24.02.2025 | 53,4933 | 53,7269 | 52,3253 | 52,5588 |
| 25.02.2025 | 53,3064 | 53,3064 | 51,8581 | 52,3253 |
| 26.02.2025 | 52,3253 | 53,1195 | 51,9515 | 52,7924 |
| 27.02.2025 | 52,699 | 53,353 | 52,4187 | 52,5588 |
| 02.03.2025 | 52,6523 | 53,353 | 52,5122 | 52,5588 |
| 03.03.2025 | 52,7457 | 53,1195 | 51,5777 | 51,5777 |
| 04.03.2025 | 51,3442 | 52,4187 | 51,3442 | 52,3253 |
| 05.03.2025 | 53,2597 | 54,3342 | 52,7924 | 54,1473 |
| 06.03.2025 | 54,1473 | 56,4365 | 53,54 | 56,2497 |
| 09.03.2025 | 56,2497 | 57,9315 | 55,5956 | 56,2497 |
| 10.03.2025 | 56,2497 | 57,3709 | 55,4087 | 56,9504 |
| 11.03.2025 | 56,9971 | 57,2308 | 55,9693 | 56,4833 |
| 12.03.2025 | 56,7635 | 58,8659 | 56,6234 | 58,4455 |
| 13.03.2025 | 59,1929 | 60,5945 | 58,2119 | 59,6134 |
| 16.03.2025 | 59,9872 | 61,1085 | 59,8003 | 60,3143 |
| 17.03.2025 | 59,8003 | 59,8003 | 58,6791 | 58,9127 |
| 18.03.2025 | 56,0628 | 56,9038 | 53,026 | 53,026 |
| 19.03.2025 | 53,026 | 56,2497 | 53,026 | 54,5211 |
| 20.03.2025 | 54,5211 | 55,0817 | 50,4565 | 53,0728 |
| 23.03.2025 | 52,1384 | 54,8481 | 50,4565 | 52,699 |
| 24.03.2025 | 54,0071 | 54,4276 | 52,9327 | 53,7269 |
| 25.03.2025 | 53,7269 | 54,7546 | 52,7924 | 53,7735 |
| 26.03.2025 | 54,4276 | 55,8292 | 53,9137 | 54,1473 |
| 27.03.2025 | 54,1473 | 55,362 | 53,026 | 55,2218 |
| 01.04.2025 | 55,2218 | 55,2218 | 53,7269 | 54,5677 |
| 02.04.2025 | 54,7546 | 56,9504 | 54,6612 | 54,8948 |
| 03.04.2025 | 56,7635 | 59,5667 | 56,1562 | 56,6702 |
| 06.04.2025 | 56,2497 | 56,3431 | 54,1006 | 55,8759 |
| 07.04.2025 | 56,4833 | 56,9971 | 55,4554 | 55,8759 |
| 08.04.2025 | 55,035 | 55,6423 | 53,9137 | 54,0071 |
| 09.04.2025 | 55,9227 | 56,0161 | 54,194 | 54,6145 |
| 10.04.2025 | 55,035 | 56,7169 | 54,5677 | 54,708 |
| 13.04.2025 | 55,9693 | 55,9693 | 54,708 | 54,708 |
| 14.04.2025 | 54,8014 | 55,1285 | 54,0539 | 54,194 |
| 15.04.2025 | 54,5211 | 54,6145 | 53,026 | 53,0728 |
| 16.04.2025 | 53,0728 | 54,5677 | 52,6523 | 53,6334 |
| 17.04.2025 | 55,1285 | 55,3153 | 54,0071 | 54,2875 |
| 20.04.2025 | 54,2875 | 54,8481 | 53,4465 | 53,6334 |
| 21.04.2025 | 54,194 | 54,6145 | 52,9793 | 53,026 |
| 23.04.2025 | 53,026 | 53,4465 | 52,4654 | 53,2129 |
| 24.04.2025 | 53,4933 | 54,1473 | 53,1195 | 53,3064 |
| 27.04.2025 | 53,353 | 53,6801 | 52,5122 | 52,6523 |
| 28.04.2025 | 53,2597 | 53,2597 | 52,045 | 52,0917 |
| 29.04.2025 | 52,0917 | 52,4654 | 51,0171 | 51,2975 |
| 01.05.2025 | 51,3442 | 53,2597 | 51,3442 | 51,9982 |
| 04.05.2025 | 52,6056 | 53,6801 | 51,4843 | 53,3998 |
| 05.05.2025 | 53,4465 | 54,4744 | 53,3064 | 53,867 |
| 06.05.2025 | 53,6801 | 53,7735 | 51,4843 | 51,5311 |
| 07.05.2025 | 52,1851 | 53,1195 | 51,4376 | 52,2318 |
| 08.05.2025 | 52,9327 | 53,8203 | 51,9048 | 53,8203 |
| 11.05.2025 | 54,2407 | 55,6423 | 54,2407 | 55,362 |
| 12.05.2025 | 55,2686 | 56,53 | 54,2407 | 56,0628 |
| 13.05.2025 | 56,1562 | 56,53 | 54,708 | 54,9882 |
| 14.05.2025 | 54,9882 | 55,7357 | 54,2407 | 54,6145 |
| 15.05.2025 | 54,6145 | 57,5578 | 54,5211 | 57,0439 |
| 19.05.2025 | 57,184 | 59,8003 | 56,53 | 56,5767 |
| 20.05.2025 | 56,6702 | 58,0717 | 56,3898 | 56,7169 |
| 21.05.2025 | 56,8103 | 57,7446 | 55,0817 | 56,2029 |
| 22.05.2025 | 55,8759 | 56,7169 | 55,4087 | 55,9227 |
| 25.05.2025 | 56,3905 | 56,8254 | 54,6026 | 54,9409 |
| 26.05.2025 | 54,9409 | 55,2791 | 53,6362 | 53,6362 |
| 27.05.2025 | 53,6845 | 58,9998 | 53,6845 | 54,4093 |
| 28.05.2025 | 54,4577 | 55,0858 | 53,1047 | 53,4912 |
| 29.05.2025 | 53,4912 | 54,8442 | 53,0564 | 54,2161 |
| 01.06.2025 | 55,0858 | 55,3274 | 52,3315 | 52,3315 |
| 02.06.2025 | 52,8148 | 53,7328 | 52,5248 | 53,3946 |
| 03.06.2025 | 53,5396 | 55,2308 | 53,4912 | 55,2308 |
| 04.06.2025 | 55,0858 | 55,1825 | 54,506 | 54,6509 |
| 09.06.2025 | 55,0858 | 55,7623 | 54,9892 | 55,1342 |
| 10.06.2025 | 55,2791 | 56,0039 | 54,8442 | 55,4241 |
| 11.06.2025 | 54,7959 | 55,3758 | 53,5879 | 53,7328 |
| 12.06.2025 | 50,737 | 52,4765 | 49,7705 | 52,0416 |
| 15.06.2025 | 51,7034 | 52,8148 | 51,5101 | 51,8967 |
| 16.06.2025 | 51,8967 | 52,4765 | 50,737 | 50,737 |
| 17.06.2025 | 50,3987 | 50,6886 | 49,1424 | 49,2873 |
| 18.06.2025 | 49,384 | 52,5731 | 49,384 | 49,6256 |
| 19.06.2025 | 50,0121 | 52,0899 | 49,8189 | 50,4953 |
| 22.06.2025 | 49,2873 | 50,2054 | 49,0457 | 49,2873 |
| 23.06.2025 | 50,737 | 51,2685 | 49,7222 | 50,5437 |
| 24.06.2025 | 50,9302 | 52,1866 | 50,3987 | 51,7034 |
| 25.06.2025 | 52,1866 | 52,2832 | 50,8819 | 51,3651 |
| 26.06.2025 | 51,8967 | 51,8967 | 50,592 | 50,8336 |
| 29.06.2025 | 51,0269 | 52,6698 | 50,6403 | 52,3315 |
| 30.06.2025 | 52,5731 | 53,8778 | 52,5731 | 53,6362 |
| 01.07.2025 | 54,0711 | 55,569 | 53,7328 | 54,0711 |
| 02.07.2025 | 54,506 | 55,0858 | 54,2644 | 54,9892 |
| 03.07.2025 | 54,9892 | 55,3274 | 53,9261 | 55,2791 |
| 06.07.2025 | 54,6509 | 56,0039 | 53,6362 | 56,0039 |
| 07.07.2025 | 56,0523 | 56,5355 | 54,7476 | 54,7476 |
| 08.07.2025 | 54,7959 | 55,3758 | 54,1194 | 54,7476 |
| 09.07.2025 | 55,1825 | 56,2455 | 55,1342 | 55,9556 |
| 10.07.2025 | 56,1972 | 56,3422 | 55,2791 | 55,7623 |
| 13.07.2025 | 56,2939 | 56,6804 | 55,3274 | 55,3274 |
| 15.07.2025 | 55,5207 | 56,2455 | 53,6362 | 54,2644 |
| 16.07.2025 | 54,361 | 55,5207 | 54,361 | 54,9892 |
| 17.07.2025 | 55,7623 | 55,7623 | 54,2644 | 54,6509 |
| 20.07.2025 | 54,9892 | 60,1112 | 54,8442 | 60,1112 |
| 21.07.2025 | 62,044 | 64,3634 | 60,8843 | 61,3676 |
| 22.07.2025 | 62,189 | 63,0588 | 60,6427 | 61,6092 |
| 23.07.2025 | 61,6092 | 64,5084 | 61,1259 | 63,5903 |
| 24.07.2025 | 63,7836 | 63,7836 | 61,5125 | 61,6575 |
| 27.07.2025 | 61,9474 | 62,1407 | 61,0776 | 61,3192 |
| 28.07.2025 | 61,3192 | 61,7058 | 59,9662 | 60,0629 |
| 29.07.2025 | 60,0629 | 63,397 | 60,0629 | 61,4159 |
| 30.07.2025 | 61,1743 | 62,9138 | 61,1259 | 61,8508 |
| 31.07.2025 | 61,8991 | 62,7689 | 61,4642 | 62,4306 |
| 03.08.2025 | 63,3004 | 63,4937 | 61,8508 | 62,4306 |
| 04.08.2025 | 62,8172 | 63,4937 | 61,8024 | 62,044 |
| 05.08.2025 | 62,2373 | 62,5273 | 61,1743 | 62,1407 |
| 06.08.2025 | 62,4306 | 64,1218 | 62,189 | 63,0105 |
| 07.08.2025 | 63,0105 | 64,4118 | 62,2373 | 63,0105 |
| 10.08.2025 | 63,7836 | 64,9916 | 63,0588 | 63,1071 |
| 11.08.2025 | 62,9621 | 64,7983 | 62,0924 | 63,0588 |
| 12.08.2025 | 63,0588 | 63,542 | 62,1407 | 62,4789 |
| 13.08.2025 | 62,4789 | 62,5273 | 60,6911 | 60,7877 |
| 14.08.2025 | 60,7877 | 62,7689 | 60,3045 | 61,2226 |
| 17.08.2025 | 61,2226 | 61,8508 | 60,7877 | 61,0293 |
| 18.08.2025 | 61,0293 | 61,5125 | 60,1595 | 60,836 |
| 19.08.2025 | 60,8843 | 61,5608 | 60,1112 | 61,3676 |
| 20.08.2025 | 61,3676 | 62,8172 | 61,1743 | 62,2856 |
| 21.08.2025 | 61,9957 | 63,2521 | 61,7058 | 63,0588 |
| 24.08.2025 | 63,1071 | 63,7836 | 62,8172 | 62,9138 |
| 25.08.2025 | 63,0105 | 63,0588 | 62,0924 | 62,4306 |
| 26.08.2025 | 62,5273 | 62,8172 | 60,4978 | 60,8843 |
| 27.08.2025 | 60,8843 | 62,3823 | 60,6911 | 61,5125 |
| 28.08.2025 | 62,189 | 63,3004 | 60,4495 | 61,9474 |
| 31.08.2025 | 61,9957 | 63,2521 | 61,9957 | 62,4306 |
| 01.09.2025 | 63,0105 | 63,397 | 58,0817 | 59,3864 |
| 02.09.2025 | 59,628 | 60,4495 | 58,8549 | 59,628 |
| 03.09.2025 | 59,7246 | 61,4642 | 59,5314 | 61,2226 |
| 04.09.2025 | 61,2226 | 61,5125 | 59,8696 | 59,8696 |
| 07.09.2025 | 59,8696 | 59,8696 | 57,5985 | 57,5985 |
| 08.09.2025 | 57,6952 | 59,8213 | 57,6952 | 58,275 |
| 09.09.2025 | 58,7099 | 59,1931 | 57,4052 | 57,6468 |
| 10.09.2025 | 57,7435 | 58,275 | 56,0523 | 56,3422 |
| 11.09.2025 | 56,3422 | 56,8254 | 54,9892 | 55,4241 |
| 14.09.2025 | 56,1972 | 58,5166 | 55,0375 | 58,275 |
| 15.09.2025 | 58,6133 | 59,773 | 58,1784 | 59,1931 |
| 16.09.2025 | 59,1931 | 59,9179 | 58,9032 | 59,0481 |
| 17.09.2025 | 59,4347 | 59,8696 | 58,4683 | 58,5649 |
| 18.09.2025 | 58,6616 | 59,483 | 57,7435 | 59,2898 |
| 21.09.2025 | 59,9179 | 60,6911 | 59,3864 | 59,5314 |
| 22.09.2025 | 59,3864 | 59,3864 | 58,5166 | 58,7582 |
| 23.09.2025 | 58,8065 | 59,5797 | 57,9851 | 58,5649 |
| 24.09.2025 | 58,8065 | 59,1931 | 57,5019 | 57,5502 |
| 25.09.2025 | 57,5502 | 57,9851 | 56,5355 | 56,8254 |
| 28.09.2025 | 56,1006 | 56,7771 | 54,8925 | 55,1342 |
| 29.09.2025 | 56,6321 | 59,1448 | 55,5207 | 55,5207 |
| 30.09.2025 | 56,1972 | 57,1636 | 54,6026 | 55,569 |
| 01.10.2025 | 55,5207 | 58,0817 | 55,0858 | 57,9851 |
| 02.10.2025 | 58,4683 | 58,5649 | 56,0523 | 56,2455 |
| 05.10.2025 | 56,4871 | 57,0187 | 54,8925 | 54,8925 |
| 06.10.2025 | 55,3274 | 56,0523 | 54,7476 | 55,4724 |
| 07.10.2025 | 55,6657 | 56,1489 | 54,5543 | 54,5543 |
| 08.10.2025 | 55,2791 | 55,4241 | 54,1194 | 54,3127 |
| 09.10.2025 | 54,6993 | 55,6174 | 53,6362 | 54,1194 |
| 12.10.2025 | 53,5879 | 53,8295 | 52,4765 | 52,5731 |
| 13.10.2025 | 53,153 | 53,298 | 51,0752 | 51,0752 |
| 14.10.2025 | 51,3168 | 52,3799 | 51,3168 | 51,3168 |
| 15.10.2025 | 51,4134 | 52,9597 | 51,0752 | 51,0752 |
| 16.10.2025 | 51,2202 | 51,945 | 49,9155 | 50,9786 |
| 19.10.2025 | 51,4618 | 52,0416 | 50,3987 | 51,8483 |
| 20.10.2025 | 51,9933 | 52,7181 | 51,655 | 51,8483 |
| 21.10.2025 | 52,1383 | 52,7181 | 51,8483 | 52,0899 |
| 22.10.2025 | 52,6698 | 52,6698 | 51,3168 | 51,4134 |
| 23.10.2025 | 51,945 | 54,6026 | 51,7517 | 54,6026 |
| 26.10.2025 | 55,0858 | 55,2791 | 53,8778 | 53,9745 |
| 27.10.2025 | 53,9745 | 54,361 | 53,5396 | 53,5396 |
| 29.10.2025 | 54,0711 | 54,9892 | 53,9745 | 54,1677 |
| 30.10.2025 | 54,1677 | 55,569 | 53,8778 | 55,5207 |
| 02.11.2025 | 56,1489 | 56,922 | 55,569 | 56,5355 |
| 03.11.2025 | 56,6804 | 56,6804 | 55,0375 | 55,3274 |
| 04.11.2025 | 55,859 | 56,6804 | 53,1047 | 56,5838 |
| 05.11.2025 | 57,4052 | 57,4052 | 55,8106 | 56,1006 |
| 06.11.2025 | 56,2455 | 57,3086 | 55,569 | 56,2455 |
| 09.11.2025 | 56,5355 | 56,7287 | 54,5543 | 54,5543 |
| 10.11.2025 | 54,7959 | 55,2308 | 52,0899 | 53,153 |
| 11.11.2025 | 54,0711 | 54,0711 | 52,4765 | 52,5248 |
| 12.11.2025 | 53,008 | 53,008 | 51,8 | 51,8483 |
| 13.11.2025 | 51,655 | 52,1866 | 50,737 | 51,5101 |
| 16.11.2025 | 51,7034 | 53,0564 | 51,7034 | 52,8148 |
| 17.11.2025 | 52,7181 | 52,8148 | 51,7034 | 51,945 |
| 18.11.2025 | 51,9933 | 52,6215 | 51,8967 | 51,9933 |
| 19.11.2025 | 54,8925 | 57,1636 | 54,4577 | 57,1636 |
| 20.11.2025 | 57,1636 | 57,6468 | 53,008 | 53,153 |
| 23.11.2025 | 53,2013 | 54,0711 | 52,2832 | 52,5731 |
| 24.11.2025 | 52,8148 | 53,2013 | 51,8967 | 52,2349 |
| 25.11.2025 | 52,2832 | 52,5248 | 51,7034 | 51,7034 |
| 26.11.2025 | 52,1866 | 52,6698 | 51,8 | 51,8 |
| 27.11.2025 | 51,8483 | 52,0899 | 51,4618 | 51,5101 |
| 30.11.2025 | 51,5101 | 52,4282 | 51,1718 | 52,1866 |
| 01.12.2025 | 52,2349 | 52,6698 | 51,9933 | 52,1383 |
| 02.12.2025 | 52,2832 | 52,7664 | 51,8 | 51,8 |
| 03.12.2025 | 52,1866 | 52,3799 | 51,7517 | 52,3315 |
| 04.12.2025 | 52,3315 | 52,7664 | 51,945 | 52,6215 |
| 07.12.2025 | 52,7664 | 53,2496 | 52,6698 | 52,9114 |
| 08.12.2025 | 52,9114 | 53,2496 | 52,6215 | 52,8631 |
| 09.12.2025 | 52,8631 | 53,4429 | 52,6698 | 52,7181 |
| 10.12.2025 | 55,0858 | 55,6657 | 53,2496 | 53,3463 |
| 11.12.2025 | 54,0711 | 54,5543 | 53,3946 | 53,8778 |
| 14.12.2025 | 53,8778 | 54,506 | 53,6362 | 53,9261 |
| 15.12.2025 | 53,9261 | 54,1194 | 52,8631 | 53,153 |
| 16.12.2025 | 53,3463 | 53,8295 | 53,0564 | 53,153 |
| 17.12.2025 | 53,153 | 54,1194 | 53,153 | 53,2496 |
| 18.12.2025 | 53,3463 | 53,7328 | 53,1047 | 53,4429 |
| 21.12.2025 | 53,5879 | 53,9261 | 53,153 | 53,2013 |
| 22.12.2025 | 53,2013 | 53,5879 | 51,4134 | 53,5396 |
| 23.12.2025 | 54,1194 | 54,1677 | 53,1047 | 53,3946 |
| 24.12.2025 | 53,6362 | 53,7812 | 53,2496 | 53,4912 |
| 25.12.2025 | 53,4912 | 54,4577 | 53,3946 | 53,9261 |
| 28.12.2025 | 53,9261 | 54,3127 | 53,6362 | 54,1194 |
| 29.12.2025 | 54,5543 | 55,5207 | 53,6362 | 55,5207 |
| 30.12.2025 | 55,9556 | 56,0523 | 54,9409 | 55,1342 |