AVHOL
AVRUPA YATIRIM HOLDİNG A.Ş.
17:40:06
43.74 ₺
+0.440 (%+1.02)
Önceki Kapanış: 43.3·
Volatilite: 4.710
Düşük₺42.8
Yüksek₺44.84
Piyasa Verileri
Spot Piyasa
A:43.68
S:43.74
Önceki haftaya göre (WoW)
-10.92%
Önceki aya göre (MoM)
+7.52%
Yılbaşından bugüne (YTD)
+18.28%
Önceki yıla göre (YoY)
+13.14%
AVHOL: AVRUPA YATIRIM HOLDİNG A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,3307
KAPANIŞ 1,3267
En Düşük
DÜŞÜK 1,08
En Yüksek
YÜKSEK 1,7
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 1,6333 | 1,6333 | 1,4667 | 1,5533 |
| 20.06.2017 | 1,56 | 1,58 | 1,5 | 1,5267 |
| 21.06.2017 | 1,5 | 1,5333 | 1,4933 | 1,5333 |
| 22.06.2017 | 1,5267 | 1,62 | 1,5 | 1,5133 |
| 27.06.2017 | 1,5533 | 1,5867 | 1,5067 | 1,5333 |
| 28.06.2017 | 1,5867 | 1,5867 | 1,4867 | 1,5333 |
| 29.06.2017 | 1,4933 | 1,56 | 1,4867 | 1,52 |
| 02.07.2017 | 1,42 | 1,54 | 1,42 | 1,5333 |
| 03.07.2017 | 1,5 | 1,54 | 1,42 | 1,5067 |
| 04.07.2017 | 1,5267 | 1,54 | 1,48 | 1,52 |
| 05.07.2017 | 1,54 | 1,58 | 1,5333 | 1,5733 |
| 06.07.2017 | 1,58 | 1,6667 | 1,5733 | 1,6133 |
| 09.07.2017 | 1,6667 | 1,6667 | 1,5467 | 1,6 |
| 10.07.2017 | 1,6 | 1,7 | 1,5667 | 1,6267 |
| 11.07.2017 | 1,6533 | 1,6733 | 1,62 | 1,6333 |
| 12.07.2017 | 1,6467 | 1,6467 | 1,58 | 1,6 |
| 13.07.2017 | 1,6133 | 1,6133 | 1,56 | 1,58 |
| 16.07.2017 | 1,6 | 1,64 | 1,5733 | 1,6133 |
| 17.07.2017 | 1,6267 | 1,6267 | 1,5733 | 1,5867 |
| 18.07.2017 | 1,5867 | 1,6133 | 1,56 | 1,58 |
| 19.07.2017 | 1,5867 | 1,6067 | 1,54 | 1,56 |
| 20.07.2017 | 1,58 | 1,6 | 1,56 | 1,58 |
| 23.07.2017 | 1,58 | 1,6 | 1,56 | 1,5733 |
| 24.07.2017 | 1,5733 | 1,58 | 1,4667 | 1,5267 |
| 25.07.2017 | 1,5333 | 1,54 | 1,4933 | 1,52 |
| 26.07.2017 | 1,52 | 1,52 | 1,4733 | 1,5133 |
| 27.07.2017 | 1,52 | 1,52 | 1,48 | 1,4867 |
| 30.07.2017 | 1,4933 | 1,4933 | 1,44 | 1,4467 |
| 31.07.2017 | 1,4667 | 1,4667 | 1,42 | 1,4533 |
| 01.08.2017 | 1,4533 | 1,4667 | 1,42 | 1,4267 |
| 02.08.2017 | 1,42 | 1,48 | 1,38 | 1,4667 |
| 03.08.2017 | 1,4867 | 1,5333 | 1,4 | 1,4933 |
| 06.08.2017 | 1,4933 | 1,5267 | 1,4667 | 1,5 |
| 07.08.2017 | 1,5 | 1,5 | 1,46 | 1,4667 |
| 08.08.2017 | 1,48 | 1,48 | 1,42 | 1,44 |
| 09.08.2017 | 1,4467 | 1,4467 | 1,4067 | 1,42 |
| 10.08.2017 | 1,4267 | 1,4733 | 1,4 | 1,4267 |
| 13.08.2017 | 1,4533 | 1,4867 | 1,44 | 1,4733 |
| 14.08.2017 | 1,48 | 1,48 | 1,4133 | 1,42 |
| 15.08.2017 | 1,4467 | 1,4467 | 1,3333 | 1,3733 |
| 16.08.2017 | 1,38 | 1,48 | 1,36 | 1,4267 |
| 17.08.2017 | 1,4133 | 1,4333 | 1,38 | 1,4333 |
| 20.08.2017 | 1,4133 | 1,4533 | 1,4133 | 1,42 |
| 21.08.2017 | 1,42 | 1,48 | 1,3867 | 1,4067 |
| 22.08.2017 | 1,4067 | 1,42 | 1,38 | 1,4 |
| 23.08.2017 | 1,4 | 1,4 | 1,3533 | 1,3533 |
| 24.08.2017 | 1,3467 | 1,4 | 1,3067 | 1,3467 |
| 27.08.2017 | 1,3333 | 1,38 | 1,3 | 1,3467 |
| 28.08.2017 | 1,34 | 1,4 | 1,3133 | 1,3933 |
| 30.08.2017 | 1,3467 | 1,3867 | 1,3467 | 1,36 |
| 04.09.2017 | 1,3733 | 1,3733 | 1,3467 | 1,3533 |
| 05.09.2017 | 1,3467 | 1,38 | 1,34 | 1,3533 |
| 06.09.2017 | 1,36 | 1,3667 | 1,3267 | 1,3667 |
| 07.09.2017 | 1,3533 | 1,3667 | 1,34 | 1,36 |
| 10.09.2017 | 1,38 | 1,38 | 1,3533 | 1,3667 |
| 11.09.2017 | 1,3733 | 1,38 | 1,3333 | 1,3667 |
| 12.09.2017 | 1,3667 | 1,3667 | 1,3533 | 1,3533 |
| 13.09.2017 | 1,3667 | 1,3733 | 1,3467 | 1,3533 |
| 14.09.2017 | 1,34 | 1,3667 | 1,34 | 1,34 |
| 17.09.2017 | 1,3533 | 1,3533 | 1,3133 | 1,3267 |
| 18.09.2017 | 1,3267 | 1,3467 | 1,3 | 1,32 |
| 19.09.2017 | 1,2733 | 1,3267 | 1,2733 | 1,3133 |
| 20.09.2017 | 1,3067 | 1,3067 | 1,28 | 1,2867 |
| 21.09.2017 | 1,2733 | 1,34 | 1,2733 | 1,32 |
| 24.09.2017 | 1,3067 | 1,3067 | 1,2467 | 1,28 |
| 25.09.2017 | 1,2867 | 1,32 | 1,2733 | 1,3067 |
| 26.09.2017 | 1,3067 | 1,3133 | 1,26 | 1,2867 |
| 27.09.2017 | 1,2333 | 1,2933 | 1,2333 | 1,2867 |
| 28.09.2017 | 1,32 | 1,3333 | 1,2867 | 1,2933 |
| 01.10.2017 | 1,3067 | 1,3067 | 1,28 | 1,3 |
| 02.10.2017 | 1,2933 | 1,3 | 1,2533 | 1,2533 |
| 03.10.2017 | 1,26 | 1,2667 | 1,24 | 1,2467 |
| 04.10.2017 | 1,2467 | 1,2733 | 1,2467 | 1,2667 |
| 05.10.2017 | 1,26 | 1,28 | 1,2467 | 1,26 |
| 08.10.2017 | 1,2133 | 1,4 | 1,2 | 1,32 |
| 09.10.2017 | 1,3333 | 1,3333 | 1,2667 | 1,28 |
| 10.10.2017 | 1,28 | 1,32 | 1,2733 | 1,28 |
| 11.10.2017 | 1,3133 | 1,3133 | 1,2867 | 1,2867 |
| 12.10.2017 | 1,2933 | 1,3067 | 1,24 | 1,2667 |
| 15.10.2017 | 1,2667 | 1,2867 | 1,2533 | 1,2667 |
| 16.10.2017 | 1,2667 | 1,28 | 1,2533 | 1,26 |
| 17.10.2017 | 1,2667 | 1,2733 | 1,2133 | 1,2667 |
| 18.10.2017 | 1,2667 | 1,2733 | 1,2467 | 1,2533 |
| 19.10.2017 | 1,2667 | 1,28 | 1,2533 | 1,2533 |
| 22.10.2017 | 1,2533 | 1,2733 | 1,2467 | 1,2467 |
| 23.10.2017 | 1,26 | 1,2667 | 1,2467 | 1,2467 |
| 24.10.2017 | 1,2467 | 1,26 | 1,24 | 1,2533 |
| 25.10.2017 | 1,2533 | 1,28 | 1,24 | 1,2533 |
| 26.10.2017 | 1,2667 | 1,2667 | 1,22 | 1,2333 |
| 29.10.2017 | 1,2333 | 1,2533 | 1,2333 | 1,24 |
| 30.10.2017 | 1,2533 | 1,2533 | 1,22 | 1,2333 |
| 31.10.2017 | 1,2333 | 1,2333 | 1,2067 | 1,2133 |
| 01.11.2017 | 1,2133 | 1,22 | 1,1867 | 1,1867 |
| 02.11.2017 | 1,2 | 1,2467 | 1,1733 | 1,2467 |
| 05.11.2017 | 1,24 | 1,28 | 1,1467 | 1,18 |
| 06.11.2017 | 1,18 | 1,1867 | 1,1533 | 1,1733 |
| 07.11.2017 | 1,1733 | 1,18 | 1,1467 | 1,16 |
| 08.11.2017 | 1,1733 | 1,22 | 1,16 | 1,2133 |
| 09.11.2017 | 1,2133 | 1,2267 | 1,1733 | 1,2067 |
| 12.11.2017 | 1,1933 | 1,22 | 1,1933 | 1,2067 |
| 13.11.2017 | 1,2133 | 1,2267 | 1,1733 | 1,2133 |
| 14.11.2017 | 1,2133 | 1,22 | 1,18 | 1,1933 |
| 15.11.2017 | 1,1867 | 1,1933 | 1,1333 | 1,1867 |
| 16.11.2017 | 1,1667 | 1,18 | 1,1067 | 1,18 |
| 19.11.2017 | 1,16 | 1,1667 | 1,1333 | 1,1533 |
| 20.11.2017 | 1,14 | 1,1533 | 1,1267 | 1,1533 |
| 21.11.2017 | 1,16 | 1,1867 | 1,1333 | 1,18 |
| 22.11.2017 | 1,1933 | 1,1933 | 1,1333 | 1,1533 |
| 23.11.2017 | 1,1533 | 1,16 | 1,1333 | 1,1467 |
| 26.11.2017 | 1,1333 | 1,1533 | 1,12 | 1,1533 |
| 27.11.2017 | 1,1467 | 1,1467 | 1,12 | 1,1267 |
| 28.11.2017 | 1,1267 | 1,1533 | 1,08 | 1,1333 |
| 29.11.2017 | 1,1333 | 1,14 | 1,1 | 1,14 |
| 30.11.2017 | 1,1133 | 1,14 | 1,1067 | 1,1267 |
| 03.12.2017 | 1,1267 | 1,22 | 1,1267 | 1,1467 |
| 04.12.2017 | 1,14 | 1,1467 | 1,1267 | 1,14 |
| 05.12.2017 | 1,14 | 1,14 | 1,1267 | 1,1267 |
| 06.12.2017 | 1,14 | 1,1533 | 1,1267 | 1,1467 |
| 07.12.2017 | 1,1533 | 1,1733 | 1,1333 | 1,1533 |
| 10.12.2017 | 1,16 | 1,16 | 1,1467 | 1,1533 |
| 11.12.2017 | 1,1533 | 1,1533 | 1,1267 | 1,1467 |
| 12.12.2017 | 1,1533 | 1,1533 | 1,1267 | 1,14 |
| 13.12.2017 | 1,1467 | 1,1467 | 1,12 | 1,14 |
| 14.12.2017 | 1,1333 | 1,1333 | 1,1133 | 1,1267 |
| 17.12.2017 | 1,1267 | 1,1333 | 1,1133 | 1,1267 |
| 18.12.2017 | 1,1333 | 1,2 | 1,1 | 1,2 |
| 19.12.2017 | 1,2 | 1,2067 | 1,1467 | 1,16 |
| 20.12.2017 | 1,16 | 1,18 | 1,12 | 1,1467 |
| 21.12.2017 | 1,1467 | 1,18 | 1,1333 | 1,1467 |
| 24.12.2017 | 1,1333 | 1,1533 | 1,1267 | 1,14 |
| 25.12.2017 | 1,1467 | 1,1533 | 1,1067 | 1,14 |
| 26.12.2017 | 1,1467 | 1,1467 | 1,0933 | 1,12 |
| 27.12.2017 | 1,12 | 1,2333 | 1,1133 | 1,2 |
| 28.12.2017 | 1,2 | 1,2667 | 1,1533 | 1,22 |