AYCES
ALTIN YUNUS ÇEŞME TURİSTİK TESİSLER A.Ş.
18:10:00
560 ₺
-16.500 (%-2.86)
Önceki Kapanış: 576.5·
Volatilite: 3.730
Düşük₺558.5
Yüksek₺580
Piyasa Verileri
Spot Piyasa
A:560
S:562
Önceki haftaya göre (WoW)
-7.59%
Önceki aya göre (MoM)
+8.42%
Yılbaşından bugüne (YTD)
+35.92%
Önceki yıla göre (YoY)
+43.31%
AYCES: ALTIN YUNUS ÇEŞME TURİSTİK TESİSLER A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,3154
KAPANIŞ 4,2702
En Düşük
DÜŞÜK 3,7366
En Yüksek
YÜKSEK 5,291
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 4,7828 | 4,7828 | 4,7454 | 4,7454 |
| 20.06.2017 | 4,6333 | 4,6333 | 4,5586 | 4,5586 |
| 21.06.2017 | 5,1415 | 5,1415 | 4,7081 | 4,7081 |
| 22.06.2017 | 4,7081 | 4,7081 | 4,596 | 4,596 |
| 27.06.2017 | 4,723 | 4,723 | 4,6707 | 4,6707 |
| 28.06.2017 | 5,1564 | 5,1564 | 4,6782 | 4,6782 |
| 29.06.2017 | 4,6782 | 4,6782 | 4,5885 | 4,6632 |
| 02.07.2017 | 4,7454 | 4,7454 | 4,6333 | 4,6333 |
| 03.07.2017 | 4,7454 | 4,7454 | 4,5885 | 4,723 |
| 04.07.2017 | 4,5586 | 4,5586 | 4,4764 | 4,4764 |
| 05.07.2017 | 4,5586 | 4,5586 | 4,4839 | 4,4839 |
| 06.07.2017 | 4,5586 | 4,5586 | 4,3344 | 4,3344 |
| 09.07.2017 | 4,3718 | 4,3718 | 4,3344 | 4,3344 |
| 10.07.2017 | 4,3718 | 4,3718 | 4,3195 | 4,3195 |
| 11.07.2017 | 4,3718 | 4,3718 | 4,2597 | 4,2597 |
| 12.07.2017 | 4,1849 | 4,1849 | 4,1102 | 4,1102 |
| 13.07.2017 | 4,0878 | 4,3344 | 4,0878 | 4,3344 |
| 16.07.2017 | 4,3718 | 4,3718 | 4,1102 | 4,2298 |
| 17.07.2017 | 4,3419 | 4,3419 | 4,3344 | 4,3344 |
| 18.07.2017 | 4,3344 | 4,3344 | 4,1102 | 4,3195 |
| 19.07.2017 | 4,3419 | 4,3419 | 4,297 | 4,297 |
| 20.07.2017 | 4,3419 | 4,3419 | 4,2223 | 4,2223 |
| 23.07.2017 | 4,2597 | 4,2597 | 4,1849 | 4,1849 |
| 24.07.2017 | 4,1849 | 4,1849 | 4,1102 | 4,1775 |
| 25.07.2017 | 4,1924 | 4,1924 | 4,1102 | 4,1102 |
| 26.07.2017 | 4,1849 | 4,1849 | 4,1177 | 4,1177 |
| 27.07.2017 | 4,1102 | 4,1102 | 4,1102 | 4,1102 |
| 30.07.2017 | 4,1102 | 4,1177 | 4,1102 | 4,1177 |
| 31.07.2017 | 4,3269 | 4,3269 | 4,1102 | 4,2298 |
| 01.08.2017 | 4,2298 | 4,2298 | 4,2223 | 4,2223 |
| 02.08.2017 | 4,1849 | 4,1849 | 4,0878 | 4,0878 |
| 03.08.2017 | 4,0728 | 4,1924 | 4,043 | 4,1924 |
| 06.08.2017 | 4,1849 | 4,2223 | 4,1625 | 4,1625 |
| 07.08.2017 | 4,3269 | 4,3269 | 4,297 | 4,297 |
| 08.08.2017 | 4,3269 | 4,3269 | 4,2597 | 4,2597 |
| 09.08.2017 | 4,3269 | 4,3269 | 4,2148 | 4,2148 |
| 10.08.2017 | 4,1476 | 4,17 | 4,1476 | 4,1476 |
| 13.08.2017 | 4,1849 | 4,1849 | 4,1102 | 4,1177 |
| 14.08.2017 | 4,1476 | 4,1476 | 4,1027 | 4,1102 |
| 15.08.2017 | 4,0728 | 4,1102 | 4,0728 | 4,1102 |
| 16.08.2017 | 4,2223 | 4,2223 | 4,1775 | 4,1775 |
| 17.08.2017 | 4,2074 | 4,297 | 4,1849 | 4,297 |
| 20.08.2017 | 4,297 | 4,297 | 4,2671 | 4,2671 |
| 21.08.2017 | 4,3344 | 4,4091 | 4,3344 | 4,3942 |
| 22.08.2017 | 4,4689 | 4,4689 | 4,4241 | 4,4241 |
| 23.08.2017 | 4,4465 | 4,4465 | 4,4241 | 4,439 |
| 24.08.2017 | 4,5586 | 4,5586 | 4,5362 | 4,5362 |
| 27.08.2017 | 4,5586 | 4,5586 | 4,5586 | 4,5586 |
| 28.08.2017 | 4,5586 | 4,5586 | 4,4839 | 4,5586 |
| 30.08.2017 | 4,8575 | 4,8575 | 4,6707 | 4,7081 |
| 04.09.2017 | 4,8501 | 4,8501 | 4,6707 | 4,6707 |
| 05.09.2017 | 4,6333 | 4,6333 | 4,5885 | 4,5885 |
| 06.09.2017 | 4,5212 | 4,5212 | 4,2821 | 4,3792 |
| 07.09.2017 | 4,4465 | 4,4839 | 4,4465 | 4,4764 |
| 10.09.2017 | 4,4764 | 4,4764 | 4,2896 | 4,4091 |
| 11.09.2017 | 5,291 | 5,291 | 5,0444 | 5,0444 |
| 12.09.2017 | 5,0444 | 5,0444 | 4,9323 | 4,992 |
| 13.09.2017 | 4,992 | 4,992 | 4,9323 | 4,9323 |
| 14.09.2017 | 4,8575 | 4,8575 | 4,5661 | 4,8575 |
| 17.09.2017 | 4,8501 | 4,8501 | 4,8202 | 4,8202 |
| 18.09.2017 | 4,8202 | 4,8202 | 4,4839 | 4,6184 |
| 19.09.2017 | 5,2312 | 5,2312 | 4,5885 | 4,6259 |
| 20.09.2017 | 4,4839 | 4,8501 | 4,4839 | 4,7081 |
| 21.09.2017 | 4,9995 | 4,9995 | 4,7678 | 4,7678 |
| 24.09.2017 | 4,6333 | 4,6333 | 4,4689 | 4,4689 |
| 25.09.2017 | 4,5661 | 4,5661 | 4,5661 | 4,5661 |
| 26.09.2017 | 4,5437 | 4,5437 | 4,5437 | 4,5437 |
| 27.09.2017 | 4,5063 | 4,5063 | 4,4091 | 4,4091 |
| 28.09.2017 | 4,4839 | 4,4839 | 4,1849 | 4,1849 |
| 01.10.2017 | 4,1924 | 4,3045 | 4,1849 | 4,3045 |
| 02.10.2017 | 4,3942 | 4,3942 | 4,297 | 4,312 |
| 03.10.2017 | 4,3344 | 4,3344 | 4,3344 | 4,3344 |
| 04.10.2017 | 4,3718 | 4,4091 | 4,3718 | 4,4017 |
| 05.10.2017 | 4,4465 | 4,4839 | 4,4091 | 4,4839 |
| 08.10.2017 | 4,3045 | 4,4091 | 4,3045 | 4,4091 |
| 09.10.2017 | 4,4839 | 4,4839 | 4,4091 | 4,4091 |
| 10.10.2017 | 4,3942 | 4,3942 | 4,3269 | 4,3942 |
| 11.10.2017 | 4,4839 | 4,4839 | 4,3269 | 4,4091 |
| 12.10.2017 | 4,4839 | 4,4839 | 4,439 | 4,439 |
| 15.10.2017 | 4,4764 | 4,4764 | 4,3942 | 4,3942 |
| 16.10.2017 | 4,4689 | 4,4689 | 4,297 | 4,3643 |
| 17.10.2017 | 4,3045 | 4,4465 | 4,3045 | 4,4465 |
| 18.10.2017 | 4,4166 | 4,4166 | 4,4091 | 4,4091 |
| 19.10.2017 | 4,4091 | 4,4091 | 4,3942 | 4,3942 |
| 22.10.2017 | 4,4091 | 4,4091 | 4,3344 | 4,3344 |
| 23.10.2017 | 4,3867 | 4,3867 | 4,3718 | 4,3718 |
| 24.10.2017 | 4,4091 | 4,4091 | 4,3718 | 4,3942 |
| 25.10.2017 | 4,3643 | 4,3643 | 4,3344 | 4,3344 |
| 26.10.2017 | 4,3269 | 4,3269 | 4,3269 | 4,3269 |
| 29.10.2017 | 4,4091 | 4,4091 | 4,297 | 4,3195 |
| 30.10.2017 | 4,3269 | 4,3269 | 4,297 | 4,297 |
| 31.10.2017 | 4,297 | 4,297 | 4,17 | 4,17 |
| 01.11.2017 | 4,2223 | 4,297 | 4,2223 | 4,297 |
| 02.11.2017 | 4,297 | 4,297 | 4,2074 | 4,2074 |
| 05.11.2017 | 4,1849 | 4,1849 | 4,1775 | 4,1775 |
| 06.11.2017 | 4,17 | 4,17 | 4,1326 | 4,17 |
| 07.11.2017 | 4,2522 | 4,2522 | 4,17 | 4,17 |
| 08.11.2017 | 4,1476 | 4,1476 | 4,1476 | 4,1476 |
| 09.11.2017 | 4,1476 | 4,2597 | 4,1476 | 4,2597 |
| 12.11.2017 | 4,2522 | 4,2522 | 4,1476 | 4,1476 |
| 13.11.2017 | 4,1551 | 4,1551 | 4,1476 | 4,1476 |
| 14.11.2017 | 4,2522 | 4,2522 | 4,1401 | 4,1625 |
| 15.11.2017 | 4,1849 | 4,1849 | 4,1625 | 4,1625 |
| 16.11.2017 | 4,1476 | 4,1476 | 4,1027 | 4,1027 |
| 19.11.2017 | 3,886 | 3,886 | 3,886 | 3,886 |
| 20.11.2017 | 3,886 | 3,886 | 3,886 | 3,886 |
| 21.11.2017 | 3,886 | 3,886 | 3,886 | 3,886 |
| 22.11.2017 | 3,886 | 3,886 | 3,886 | 3,886 |
| 23.11.2017 | 3,9608 | 3,9608 | 3,9608 | 3,9608 |
| 26.11.2017 | 3,9608 | 3,9608 | 3,886 | 3,886 |
| 27.11.2017 | 3,9608 | 3,9608 | 3,9608 | 3,9608 |
| 28.11.2017 | 3,9608 | 3,9608 | 3,8412 | 3,8412 |
| 29.11.2017 | 3,8785 | 3,8785 | 3,8785 | 3,8785 |
| 30.11.2017 | 3,886 | 3,886 | 3,886 | 3,886 |
| 03.12.2017 | 3,9608 | 3,9608 | 3,9533 | 3,9533 |
| 04.12.2017 | 3,886 | 3,9533 | 3,886 | 3,9533 |
| 05.12.2017 | 3,9533 | 3,9533 | 3,9458 | 3,9458 |
| 06.12.2017 | 3,9159 | 3,9159 | 3,9159 | 3,9159 |
| 07.12.2017 | 3,886 | 3,886 | 3,8785 | 3,8785 |
| 10.12.2017 | 3,9608 | 3,9608 | 3,8636 | 3,8636 |
| 11.12.2017 | 3,8785 | 3,8785 | 3,8785 | 3,8785 |
| 12.12.2017 | 3,8785 | 3,8785 | 3,8561 | 3,8561 |
| 13.12.2017 | 3,8487 | 3,8487 | 3,8487 | 3,8487 |
| 14.12.2017 | 3,8412 | 3,8412 | 3,8412 | 3,8412 |
| 17.12.2017 | 3,9608 | 3,9608 | 3,886 | 3,886 |
| 18.12.2017 | 3,886 | 3,886 | 3,886 | 3,886 |
| 19.12.2017 | 3,886 | 3,886 | 3,886 | 3,886 |
| 20.12.2017 | 3,886 | 3,886 | 3,8038 | 3,8038 |
| 21.12.2017 | 3,886 | 3,886 | 3,886 | 3,886 |
| 24.12.2017 | 3,8038 | 3,8113 | 3,8038 | 3,8038 |
| 25.12.2017 | 3,7366 | 3,8038 | 3,7366 | 3,8038 |
| 26.12.2017 | 3,7814 | 3,8113 | 3,7366 | 3,7366 |
| 27.12.2017 | 3,7366 | 3,8113 | 3,7366 | 3,8113 |
| 28.12.2017 | 3,8113 | 3,8113 | 3,7739 | 3,7739 |