AVTUR
AVRASYA PETROL VE TURİSTİK TESİSLER YATIRIMLAR A.Ş.
18:10:01
18.22 ₺
+0.610 (%+3.46)
Önceki Kapanış: 17.61·
Volatilite: 6.130
Düşük₺17.17
Yüksek₺18.25
Piyasa Verileri
Spot Piyasa
A:18.15
S:18.22
Önceki haftaya göre (WoW)
+1.28%
Önceki aya göre (MoM)
+12.40%
Yılbaşından bugüne (YTD)
+19.08%
Önceki yıla göre (YoY)
+44.60%
AVTUR: AVRASYA PETROL VE TURİSTİK TESİSLER YATIRIMLAR A.Ş. Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 18,2042
KAPANIŞ 18,25
En Düşük
DÜŞÜK 14,97
En Yüksek
YÜKSEK 22,76
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 15,02 | 15,3 | 15 | 15,28 |
| 04.01.2026 | 15,28 | 15,52 | 15,08 | 15,2 |
| 05.01.2026 | 15,45 | 15,65 | 15,3 | 15,5 |
| 06.01.2026 | 15,55 | 17,05 | 15,55 | 16,87 |
| 07.01.2026 | 16,71 | 16,8 | 16,01 | 16,15 |
| 08.01.2026 | 16,15 | 16,35 | 15,8 | 16 |
| 11.01.2026 | 16,15 | 16,15 | 15,39 | 15,39 |
| 12.01.2026 | 15,65 | 16,82 | 15,5 | 16,6 |
| 13.01.2026 | 16,49 | 17,92 | 16,33 | 17,4 |
| 14.01.2026 | 17,15 | 17,92 | 16,99 | 17,46 |
| 15.01.2026 | 17,55 | 17,6 | 16,6 | 16,84 |
| 18.01.2026 | 16,84 | 18,41 | 16,84 | 17,75 |
| 19.01.2026 | 17,75 | 19,44 | 17,36 | 19,02 |
| 20.01.2026 | 19,36 | 19,75 | 18,5 | 18,81 |
| 21.01.2026 | 18,81 | 19,21 | 18 | 18,42 |
| 22.01.2026 | 18,68 | 18,68 | 17,5 | 18 |
| 25.01.2026 | 18 | 18 | 16,95 | 17,2 |
| 26.01.2026 | 17 | 17,3 | 16,37 | 16,72 |
| 27.01.2026 | 16,81 | 17,61 | 16,7 | 17,34 |
| 28.01.2026 | 17,01 | 17,38 | 17 | 17,14 |
| 29.01.2026 | 16,91 | 17,64 | 16,83 | 17,47 |
| 01.02.2026 | 17,4 | 17,99 | 17,05 | 17,35 |
| 02.02.2026 | 17,4 | 18,16 | 17,33 | 18,03 |
| 03.02.2026 | 18,12 | 19,3 | 18,12 | 18,73 |
| 04.02.2026 | 18,86 | 19,42 | 18,36 | 18,62 |
| 05.02.2026 | 18,5 | 18,5 | 17,8 | 18,03 |
| 08.02.2026 | 18,03 | 18,3 | 17,75 | 17,92 |
| 09.02.2026 | 18,2 | 18,28 | 17,75 | 17,75 |
| 10.02.2026 | 17,75 | 18,17 | 17,75 | 17,8 |
| 11.02.2026 | 18,05 | 18,25 | 17,8 | 17,9 |
| 12.02.2026 | 17,84 | 19 | 17,84 | 18,2 |
| 15.02.2026 | 18,2 | 19,24 | 18,2 | 18,56 |
| 16.02.2026 | 18,57 | 18,7 | 17,89 | 18,17 |
| 17.02.2026 | 18,15 | 19,62 | 18 | 18,95 |
| 18.02.2026 | 18,97 | 19 | 18,17 | 18,47 |
| 19.02.2026 | 18,11 | 18,64 | 18,08 | 18,23 |
| 22.02.2026 | 18,5 | 18,98 | 17,3 | 17,3 |
| 23.02.2026 | 17,3 | 17,5 | 16,47 | 17,32 |
| 24.02.2026 | 17 | 17,29 | 16,57 | 16,9 |
| 25.02.2026 | 16,5 | 16,97 | 16,31 | 16,87 |
| 26.02.2026 | 17 | 17,6 | 16,68 | 17,11 |
| 01.03.2026 | 17,05 | 18,82 | 16,2 | 18,82 |
| 02.03.2026 | 20,2 | 20,7 | 19,2 | 20,7 |
| 03.03.2026 | 21,2 | 22,7 | 19,54 | 22,62 |
| 04.03.2026 | 22,62 | 22,76 | 20,5 | 21,1 |
| 05.03.2026 | 20,8 | 20,8 | 19,22 | 20 |
| 08.03.2026 | 20 | 22 | 19,73 | 22 |
| 09.03.2026 | 20,88 | 21,22 | 19,84 | 20,48 |
| 10.03.2026 | 20,44 | 21,76 | 19,57 | 20,56 |
| 11.03.2026 | 20,8 | 21,4 | 20,14 | 20,56 |
| 12.03.2026 | 20,28 | 20,56 | 19,33 | 19,33 |
| 15.03.2026 | 19,33 | 19,61 | 17,8 | 18,4 |
| 16.03.2026 | 18,4 | 18,73 | 17,6 | 18,5 |
| 17.03.2026 | 18,42 | 19,2 | 17,9 | 18,57 |
| 18.03.2026 | 18,65 | 19,41 | 18,65 | 19,1 |
| 22.03.2026 | 19,1 | 19,21 | 18,24 | 18,35 |
| 23.03.2026 | 18,35 | 18,81 | 18,06 | 18,73 |
| 24.03.2026 | 18,73 | 19,4 | 18,2 | 18,55 |
| 25.03.2026 | 18,5 | 18,55 | 17,87 | 17,87 |
| 26.03.2026 | 17,8 | 18,51 | 17,7 | 18,5 |
| 29.03.2026 | 18,5 | 20,34 | 18,5 | 20,34 |
| 30.03.2026 | 21,56 | 21,68 | 19,57 | 20,4 |
| 31.03.2026 | 19,51 | 20,18 | 19,22 | 19,74 |
| 01.04.2026 | 19,75 | 20,24 | 19,47 | 19,87 |
| 02.04.2026 | 19,8 | 20,1 | 19,4 | 20,1 |
| 05.04.2026 | 20,24 | 20,78 | 19,84 | 20,16 |
| 06.04.2026 | 20,22 | 20,44 | 19,5 | 20,14 |
| 07.04.2026 | 19,98 | 20 | 18,99 | 19,55 |
| 08.04.2026 | 19,52 | 19,68 | 18,95 | 19,45 |
| 09.04.2026 | 19,45 | 19,5 | 19,09 | 19,09 |
| 12.04.2026 | 19,21 | 19,92 | 19,12 | 19,67 |
| 13.04.2026 | 19,5 | 19,67 | 19,12 | 19,4 |
| 14.04.2026 | 19,4 | 19,99 | 19,27 | 19,99 |
| 15.04.2026 | 20,16 | 21,34 | 19,73 | 20,52 |
| 16.04.2026 | 20,08 | 20,48 | 19,22 | 19,5 |
| 19.04.2026 | 19,53 | 20,1 | 19,5 | 19,75 |
| 20.04.2026 | 19,72 | 19,72 | 19,05 | 19,55 |
| 21.04.2026 | 19,42 | 19,55 | 19 | 19,35 |
| 23.04.2026 | 19,35 | 19,49 | 19,02 | 19,23 |
| 26.04.2026 | 19,23 | 19,35 | 19,06 | 19,18 |
| 27.04.2026 | 19,18 | 19,18 | 18,3 | 18,59 |
| 28.04.2026 | 18,57 | 18,91 | 18 | 18,68 |
| 29.04.2026 | 18,33 | 19,38 | 18,3 | 19,17 |
| 03.05.2026 | 19,17 | 19,22 | 18,45 | 19,17 |
| 04.05.2026 | 19 | 19,29 | 18,66 | 18,75 |
| 05.05.2026 | 18,75 | 18,97 | 18,37 | 18,83 |
| 06.05.2026 | 18,89 | 18,89 | 18,5 | 18,68 |
| 07.05.2026 | 18,67 | 18,98 | 18,6 | 18,86 |
| 10.05.2026 | 18,86 | 19,15 | 18,7 | 18,93 |
| 11.05.2026 | 18,85 | 18,85 | 17,9 | 18 |
| 12.05.2026 | 18 | 18,3 | 16,98 | 17,33 |
| 13.05.2026 | 17,33 | 17,49 | 17 | 17,1 |
| 14.05.2026 | 17,11 | 17,3 | 16,9 | 16,91 |
| 17.05.2026 | 16,91 | 17 | 16,4 | 16,4 |
| 19.05.2026 | 16,02 | 17,75 | 16,02 | 16,9 |
| 20.05.2026 | 16,9 | 17,17 | 15,56 | 15,56 |
| 21.05.2026 | 14,97 | 16,71 | 14,97 | 16,11 |
| 24.05.2026 | 16,13 | 16,79 | 16 | 16,55 |
| 25.05.2026 | 16,05 | 16,6 | 16,05 | 16,21 |
| 31.05.2026 | 16,22 | 17,03 | 16,22 | 16,56 |
| 01.06.2026 | 16,96 | 17,7 | 16,5 | 17,34 |
| 02.06.2026 | 17,26 | 17,74 | 17 | 17,34 |
| 03.06.2026 | 17,01 | 17,24 | 16,2 | 16,95 |
| 04.06.2026 | 16,95 | 16,99 | 16,55 | 16,75 |
| 07.06.2026 | 17 | 18,3 | 16,7 | 17,93 |
| 08.06.2026 | 17,93 | 18,2 | 17,5 | 17,73 |
| 09.06.2026 | 17,73 | 18 | 17,4 | 17,4 |
| 10.06.2026 | 17,7 | 18,2 | 17,19 | 17,65 |
| 11.06.2026 | 17,4 | 18,57 | 17,02 | 17,99 |
| 14.06.2026 | 17,83 | 18,45 | 17,55 | 17,7 |
| 15.06.2026 | 17,5 | 17,55 | 17 | 17,15 |
| 16.06.2026 | 17,45 | 17,45 | 16,9 | 16,96 |
| 17.06.2026 | 16,7 | 18,2 | 16,7 | 17,61 |
| 18.06.2026 | 17,5 | 18,25 | 17,17 | 18,22 |