AYCES
ALTIN YUNUS ÇEŞME TURİSTİK TESİSLER A.Ş.
17:52:42
561 ₺
-15.500 (%-2.69)
Önceki Kapanış: 576.5·
Volatilite: 3.730
Düşük₺558.5
Yüksek₺580
Piyasa Verileri
Spot Piyasa
A:560.5
S:561.5
Önceki haftaya göre (WoW)
-7.43%
Önceki aya göre (MoM)
+8.62%
Yılbaşından bugüne (YTD)
+36.17%
Önceki yıla göre (YoY)
+43.57%
AYCES: ALTIN YUNUS ÇEŞME TURİSTİK TESİSLER A.Ş. Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,3792
KAPANIŞ 3,3415
En Düşük
DÜŞÜK 2,7053
En Yüksek
YÜKSEK 4,4689
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 3,7665 | 3,7665 | 3,6469 | 3,7366 |
| 02.01.2018 | 3,7366 | 3,7366 | 3,7291 | 3,7366 |
| 03.01.2018 | 3,7366 | 3,7366 | 3,6992 | 3,6992 |
| 04.01.2018 | 3,6992 | 3,8113 | 3,6992 | 3,8113 |
| 07.01.2018 | 3,8487 | 3,8487 | 3,8487 | 3,8487 |
| 08.01.2018 | 3,8487 | 3,8487 | 3,7515 | 3,7515 |
| 09.01.2018 | 3,9309 | 3,9309 | 3,9084 | 3,9234 |
| 10.01.2018 | 4,043 | 4,043 | 3,886 | 3,886 |
| 11.01.2018 | 3,886 | 3,886 | 3,8487 | 3,8487 |
| 14.01.2018 | 3,8113 | 3,8113 | 3,8038 | 3,8038 |
| 15.01.2018 | 3,7665 | 3,7665 | 3,7665 | 3,7665 |
| 16.01.2018 | 3,744 | 3,744 | 3,744 | 3,744 |
| 17.01.2018 | 3,7366 | 3,8113 | 3,7366 | 3,8113 |
| 18.01.2018 | 3,8113 | 3,8113 | 3,7515 | 3,7515 |
| 21.01.2018 | 3,759 | 3,759 | 3,759 | 3,759 |
| 22.01.2018 | 3,8113 | 3,8113 | 3,7739 | 3,7739 |
| 23.01.2018 | 3,9757 | 3,9757 | 3,9234 | 3,9234 |
| 24.01.2018 | 3,9159 | 3,9159 | 3,759 | 3,7665 |
| 25.01.2018 | 3,7963 | 3,9309 | 3,7963 | 3,8785 |
| 28.01.2018 | 3,901 | 4,1102 | 3,886 | 3,886 |
| 29.01.2018 | 4,1102 | 4,1102 | 3,9832 | 3,9832 |
| 30.01.2018 | 4,0205 | 4,0205 | 3,8561 | 3,8935 |
| 31.01.2018 | 3,9234 | 3,9234 | 3,8487 | 3,8487 |
| 01.02.2018 | 3,8412 | 3,8412 | 3,7739 | 3,7963 |
| 04.02.2018 | 3,7814 | 3,7814 | 3,7366 | 3,759 |
| 05.02.2018 | 3,7366 | 3,7366 | 3,7216 | 3,7216 |
| 06.02.2018 | 3,744 | 3,7739 | 3,744 | 3,7739 |
| 07.02.2018 | 3,7889 | 3,7889 | 3,7515 | 3,7515 |
| 08.02.2018 | 3,6992 | 3,6992 | 3,6544 | 3,6544 |
| 11.02.2018 | 3,6618 | 3,7739 | 3,6618 | 3,7739 |
| 12.02.2018 | 3,8113 | 3,8113 | 3,7216 | 3,7216 |
| 13.02.2018 | 3,7963 | 3,7963 | 3,7291 | 3,7291 |
| 14.02.2018 | 3,7889 | 3,7889 | 3,7291 | 3,7291 |
| 15.02.2018 | 3,7141 | 4,4689 | 3,7141 | 3,9608 |
| 18.02.2018 | 3,9383 | 3,9383 | 3,8561 | 3,8561 |
| 19.02.2018 | 3,8636 | 3,8636 | 3,7291 | 3,8113 |
| 20.02.2018 | 3,8113 | 3,8113 | 3,7216 | 3,744 |
| 21.02.2018 | 3,744 | 3,744 | 3,7366 | 3,7366 |
| 22.02.2018 | 3,7366 | 3,7366 | 3,7216 | 3,7366 |
| 25.02.2018 | 3,7366 | 3,744 | 3,7366 | 3,7366 |
| 26.02.2018 | 3,7366 | 3,7366 | 3,7366 | 3,7366 |
| 27.02.2018 | 3,7366 | 3,7366 | 3,5871 | 3,6618 |
| 28.02.2018 | 3,6618 | 3,6618 | 3,5871 | 3,6469 |
| 01.03.2018 | 3,7141 | 3,7141 | 3,5198 | 3,5721 |
| 04.03.2018 | 3,7141 | 3,7141 | 3,6469 | 3,6469 |
| 05.03.2018 | 3,6469 | 3,6469 | 3,6245 | 3,6245 |
| 06.03.2018 | 3,6768 | 3,6917 | 3,6693 | 3,6693 |
| 07.03.2018 | 3,6693 | 3,6768 | 3,6618 | 3,6618 |
| 08.03.2018 | 3,6618 | 3,6618 | 3,5721 | 3,5721 |
| 11.03.2018 | 3,6095 | 3,617 | 3,6095 | 3,6095 |
| 12.03.2018 | 3,6992 | 3,6992 | 3,6618 | 3,6618 |
| 13.03.2018 | 3,475 | 3,6544 | 3,475 | 3,6469 |
| 14.03.2018 | 3,7216 | 3,7216 | 3,6618 | 3,6618 |
| 15.03.2018 | 3,6842 | 3,6842 | 3,6469 | 3,6469 |
| 18.03.2018 | 3,617 | 3,617 | 3,5871 | 3,5871 |
| 19.03.2018 | 3,5871 | 3,5871 | 3,5871 | 3,5871 |
| 20.03.2018 | 3,5871 | 3,5871 | 3,5647 | 3,5647 |
| 21.03.2018 | 3,602 | 3,602 | 3,5946 | 3,5946 |
| 22.03.2018 | 3,6245 | 3,6544 | 3,6095 | 3,6544 |
| 25.03.2018 | 3,6693 | 3,6768 | 3,6693 | 3,6768 |
| 26.03.2018 | 3,6992 | 3,7291 | 3,6992 | 3,7291 |
| 27.03.2018 | 3,6992 | 3,7665 | 3,6992 | 3,7366 |
| 28.03.2018 | 3,8337 | 3,8337 | 3,7739 | 3,7739 |
| 29.03.2018 | 3,7366 | 3,8113 | 3,7366 | 3,8113 |
| 01.04.2018 | 3,8188 | 3,8188 | 3,8113 | 3,8113 |
| 02.04.2018 | 3,7739 | 3,7739 | 3,6618 | 3,7366 |
| 03.04.2018 | 3,6992 | 3,7291 | 3,6992 | 3,7291 |
| 04.04.2018 | 3,759 | 3,759 | 3,6992 | 3,6992 |
| 05.04.2018 | 3,7366 | 3,7366 | 3,7141 | 3,7141 |
| 08.04.2018 | 3,7366 | 3,7366 | 3,6842 | 3,6842 |
| 09.04.2018 | 3,6618 | 3,6618 | 3,6245 | 3,6245 |
| 10.04.2018 | 3,6095 | 3,6544 | 3,5871 | 3,6544 |
| 11.04.2018 | 3,886 | 3,886 | 3,8113 | 3,8113 |
| 12.04.2018 | 3,886 | 3,886 | 3,7665 | 3,8113 |
| 15.04.2018 | 3,7665 | 3,7665 | 3,7216 | 3,7216 |
| 16.04.2018 | 3,8561 | 3,8561 | 3,7665 | 3,7889 |
| 17.04.2018 | 3,7366 | 3,8487 | 3,7067 | 3,8487 |
| 18.04.2018 | 3,8487 | 3,8487 | 3,8113 | 3,8487 |
| 19.04.2018 | 3,8487 | 3,8487 | 3,8188 | 3,8487 |
| 23.04.2018 | 3,8487 | 3,8487 | 3,8113 | 3,8487 |
| 24.04.2018 | 3,8487 | 3,8487 | 3,7515 | 3,7515 |
| 25.04.2018 | 3,8113 | 3,8113 | 3,8113 | 3,8113 |
| 26.04.2018 | 3,8487 | 3,8487 | 3,8113 | 3,8113 |
| 29.04.2018 | 3,7963 | 3,7963 | 3,7366 | 3,7366 |
| 01.05.2018 | 3,8487 | 3,8487 | 3,7366 | 3,7366 |
| 02.05.2018 | 3,886 | 3,886 | 3,7366 | 3,7366 |
| 03.05.2018 | 3,7366 | 3,7366 | 3,7291 | 3,7366 |
| 06.05.2018 | 3,6618 | 3,6768 | 3,6618 | 3,6768 |
| 07.05.2018 | 3,886 | 3,886 | 3,6245 | 3,6245 |
| 08.05.2018 | 3,8113 | 3,8113 | 3,7291 | 3,7291 |
| 09.05.2018 | 3,7291 | 3,7291 | 3,6319 | 3,6319 |
| 10.05.2018 | 3,6319 | 3,6319 | 3,5572 | 3,5796 |
| 13.05.2018 | 3,5572 | 3,5572 | 3,4526 | 3,5497 |
| 14.05.2018 | 3,5497 | 3,6469 | 3,4601 | 3,6469 |
| 15.05.2018 | 3,7291 | 3,7291 | 3,7141 | 3,7141 |
| 16.05.2018 | 3,8337 | 3,8337 | 3,7366 | 3,7366 |
| 17.05.2018 | 3,7366 | 3,7366 | 3,6618 | 3,6618 |
| 20.05.2018 | 3,5871 | 3,5871 | 3,5871 | 3,5871 |
| 21.05.2018 | 3,5871 | 3,5871 | 3,5721 | 3,5871 |
| 22.05.2018 | 3,5871 | 3,7291 | 3,5871 | 3,6544 |
| 23.05.2018 | 3,5871 | 3,5871 | 3,5124 | 3,5124 |
| 24.05.2018 | 3,5871 | 3,5871 | 3,5198 | 3,5198 |
| 27.05.2018 | 3,5871 | 3,5871 | 3,5721 | 3,5871 |
| 28.05.2018 | 3,5871 | 3,5871 | 3,475 | 3,5124 |
| 29.05.2018 | 3,5871 | 3,5871 | 3,5647 | 3,5647 |
| 30.05.2018 | 3,5124 | 3,5124 | 3,475 | 3,475 |
| 31.05.2018 | 3,475 | 3,475 | 3,4376 | 3,4376 |
| 03.06.2018 | 3,5871 | 3,5871 | 3,5124 | 3,5124 |
| 04.06.2018 | 3,475 | 3,475 | 3,4675 | 3,4675 |
| 05.06.2018 | 3,4601 | 3,4601 | 3,4376 | 3,4376 |
| 06.06.2018 | 3,4003 | 3,4003 | 3,3255 | 3,3255 |
| 07.06.2018 | 3,5871 | 3,5871 | 3,4227 | 3,4227 |
| 10.06.2018 | 3,4227 | 3,4227 | 3,348 | 3,348 |
| 11.06.2018 | 3,3255 | 3,3255 | 3,2732 | 3,2732 |
| 12.06.2018 | 3,5871 | 3,5871 | 3,1835 | 3,2882 |
| 13.06.2018 | 3,2956 | 3,2956 | 3,1835 | 3,1835 |
| 17.06.2018 | 3,1686 | 3,1686 | 3,0789 | 3,0789 |
| 18.06.2018 | 3,049 | 3,1387 | 3,0416 | 3,1387 |
| 19.06.2018 | 3,2134 | 3,2134 | 3,1387 | 3,1387 |
| 20.06.2018 | 3,1537 | 3,1537 | 3,1387 | 3,1387 |
| 21.06.2018 | 3,1537 | 3,1537 | 3,1088 | 3,1088 |
| 24.06.2018 | 3,4003 | 3,4003 | 3,049 | 3,049 |
| 25.06.2018 | 3,0416 | 3,1088 | 3,0341 | 3,1088 |
| 26.06.2018 | 3,1985 | 3,2134 | 3,1985 | 3,2134 |
| 27.06.2018 | 3,3554 | 3,3554 | 3,348 | 3,348 |
| 28.06.2018 | 3,4451 | 3,4451 | 3,2882 | 3,2882 |
| 01.07.2018 | 3,5124 | 3,5124 | 3,2956 | 3,3629 |
| 02.07.2018 | 3,5721 | 3,5721 | 3,4376 | 3,4376 |
| 03.07.2018 | 3,1462 | 3,4376 | 3,1462 | 3,4003 |
| 04.07.2018 | 3,475 | 3,475 | 3,3031 | 3,3031 |
| 05.07.2018 | 3,5871 | 3,5871 | 3,4451 | 3,4451 |
| 08.07.2018 | 3,5124 | 3,5124 | 3,3255 | 3,3629 |
| 09.07.2018 | 3,3629 | 3,3629 | 3,2882 | 3,2882 |
| 10.07.2018 | 3,2882 | 3,2882 | 3,2134 | 3,2134 |
| 11.07.2018 | 3,1761 | 3,1761 | 3,1537 | 3,1537 |
| 12.07.2018 | 3,1537 | 3,1537 | 3,1462 | 3,1537 |
| 15.07.2018 | 3,4899 | 3,4899 | 3,191 | 3,2508 |
| 16.07.2018 | 3,1387 | 3,2583 | 3,1387 | 3,2583 |
| 17.07.2018 | 3,2583 | 3,2583 | 3,1238 | 3,1238 |
| 18.07.2018 | 3,1387 | 3,1686 | 3,1387 | 3,1387 |
| 19.07.2018 | 3,1686 | 3,2134 | 3,1686 | 3,2134 |
| 22.07.2018 | 3,2284 | 3,2508 | 3,2134 | 3,2508 |
| 23.07.2018 | 3,3031 | 3,3031 | 3,3031 | 3,3031 |
| 24.07.2018 | 3,2583 | 3,2583 | 3,1985 | 3,1985 |
| 25.07.2018 | 3,191 | 3,191 | 3,1686 | 3,1686 |
| 26.07.2018 | 3,1686 | 3,2134 | 3,1686 | 3,1686 |
| 29.07.2018 | 3,1761 | 3,1985 | 3,1761 | 3,1985 |
| 30.07.2018 | 3,2882 | 3,3031 | 3,2583 | 3,2583 |
| 31.07.2018 | 3,2134 | 3,2134 | 3,1387 | 3,1387 |
| 01.08.2018 | 3,0939 | 3,0939 | 3,0117 | 3,064 |
| 02.08.2018 | 3,206 | 3,206 | 3,1238 | 3,1537 |
| 05.08.2018 | 3,1537 | 3,1537 | 3,1013 | 3,1013 |
| 06.08.2018 | 3,1312 | 3,1312 | 3,1013 | 3,1013 |
| 07.08.2018 | 3,1537 | 3,1537 | 3,1387 | 3,1387 |
| 08.08.2018 | 3,1088 | 3,1088 | 3,064 | 3,064 |
| 09.08.2018 | 3,1163 | 3,1163 | 2,8398 | 2,8398 |
| 12.08.2018 | 2,9145 | 2,9145 | 2,8398 | 2,8398 |
| 13.08.2018 | 2,8398 | 2,922 | 2,8398 | 2,922 |
| 14.08.2018 | 2,9369 | 2,9369 | 2,922 | 2,922 |
| 15.08.2018 | 2,9892 | 2,9892 | 2,9743 | 2,9743 |
| 16.08.2018 | 2,9743 | 2,9743 | 2,8996 | 2,8996 |
| 19.08.2018 | 2,9743 | 2,9743 | 2,9444 | 2,9444 |
| 26.08.2018 | 3,3255 | 3,3255 | 3,0341 | 3,0341 |
| 27.08.2018 | 2,8473 | 3,0341 | 2,8473 | 2,9892 |
| 28.08.2018 | 2,9892 | 2,9892 | 2,9892 | 2,9892 |
| 30.08.2018 | 2,9818 | 2,9892 | 2,9743 | 2,9743 |
| 02.09.2018 | 2,8771 | 2,9145 | 2,8398 | 2,8846 |
| 03.09.2018 | 2,8846 | 2,9818 | 2,8846 | 2,9818 |
| 04.09.2018 | 2,8921 | 2,8921 | 2,8697 | 2,8697 |
| 05.09.2018 | 2,907 | 2,9145 | 2,8697 | 2,8697 |
| 06.09.2018 | 2,8398 | 2,8398 | 2,7277 | 2,8024 |
| 09.09.2018 | 2,8473 | 2,8473 | 2,8398 | 2,8398 |
| 10.09.2018 | 2,8473 | 2,8473 | 2,8024 | 2,8024 |
| 11.09.2018 | 3,0266 | 3,0266 | 2,7949 | 2,8174 |
| 12.09.2018 | 2,8323 | 2,8771 | 2,8024 | 2,8771 |
| 13.09.2018 | 2,8996 | 2,9892 | 2,8846 | 2,8846 |
| 16.09.2018 | 2,9892 | 2,9892 | 2,907 | 2,907 |
| 17.09.2018 | 2,9594 | 2,9594 | 2,9519 | 2,9519 |
| 18.09.2018 | 2,9519 | 2,9519 | 2,9519 | 2,9519 |
| 19.09.2018 | 2,8921 | 2,9519 | 2,8921 | 2,9444 |
| 20.09.2018 | 2,9145 | 2,9145 | 2,9145 | 2,9145 |
| 23.09.2018 | 2,9594 | 2,9594 | 2,9519 | 2,9519 |
| 24.09.2018 | 2,9519 | 2,9519 | 2,9295 | 2,9295 |
| 25.09.2018 | 2,8622 | 2,8771 | 2,8622 | 2,8771 |
| 26.09.2018 | 2,8846 | 2,9145 | 2,8846 | 2,9145 |
| 27.09.2018 | 2,922 | 2,922 | 2,8996 | 2,8996 |
| 30.09.2018 | 2,9818 | 2,9818 | 2,8996 | 2,9369 |
| 01.10.2018 | 2,9369 | 2,9369 | 2,8846 | 2,8846 |
| 02.10.2018 | 2,8771 | 2,9145 | 2,8771 | 2,9145 |
| 03.10.2018 | 2,8398 | 2,8398 | 2,7576 | 2,7576 |
| 04.10.2018 | 2,7576 | 2,8323 | 2,7576 | 2,8323 |
| 07.10.2018 | 2,8248 | 2,8248 | 2,8024 | 2,8024 |
| 08.10.2018 | 2,907 | 2,907 | 2,8996 | 2,8996 |
| 09.10.2018 | 2,9145 | 2,9145 | 2,8996 | 2,9145 |
| 10.10.2018 | 2,922 | 2,922 | 2,7053 | 2,7651 |
| 11.10.2018 | 2,907 | 2,9145 | 2,907 | 2,9145 |
| 14.10.2018 | 2,9145 | 2,9145 | 2,8996 | 2,8996 |
| 15.10.2018 | 2,8921 | 2,8921 | 2,8622 | 2,8622 |
| 16.10.2018 | 2,8996 | 2,8996 | 2,8921 | 2,8921 |
| 17.10.2018 | 2,9145 | 2,9145 | 2,8846 | 2,907 |
| 18.10.2018 | 2,8024 | 2,8771 | 2,8024 | 2,8771 |
| 21.10.2018 | 2,8771 | 2,8771 | 2,8024 | 2,8024 |
| 22.10.2018 | 2,7352 | 2,8547 | 2,7352 | 2,8547 |
| 23.10.2018 | 2,8547 | 2,8547 | 2,8473 | 2,8473 |
| 24.10.2018 | 2,8547 | 2,8622 | 2,8547 | 2,8547 |
| 25.10.2018 | 2,8622 | 2,8622 | 2,8622 | 2,8622 |
| 29.10.2018 | 2,9818 | 3,0191 | 2,9818 | 2,9818 |
| 30.10.2018 | 3,3629 | 3,3629 | 3,064 | 3,064 |
| 31.10.2018 | 2,922 | 3,0416 | 2,922 | 3,0341 |
| 01.11.2018 | 3,0341 | 3,0341 | 2,9818 | 3,0266 |
| 04.11.2018 | 3,3255 | 3,3255 | 2,9444 | 2,9444 |
| 05.11.2018 | 2,9892 | 2,9892 | 2,9444 | 2,9519 |
| 06.11.2018 | 2,9594 | 2,9668 | 2,9594 | 2,9668 |
| 07.11.2018 | 2,9519 | 2,9519 | 2,8846 | 2,8846 |
| 08.11.2018 | 2,8547 | 2,8547 | 2,8547 | 2,8547 |
| 11.11.2018 | 2,9145 | 2,9145 | 2,8398 | 2,8473 |
| 12.11.2018 | 2,9818 | 2,9892 | 2,9145 | 2,9145 |
| 13.11.2018 | 2,9818 | 2,9818 | 2,9818 | 2,9818 |
| 14.11.2018 | 2,9818 | 2,9818 | 2,907 | 2,907 |
| 15.11.2018 | 2,9519 | 2,9519 | 2,9369 | 2,9444 |
| 18.11.2018 | 2,9519 | 2,9892 | 2,9519 | 2,9892 |
| 19.11.2018 | 2,9892 | 2,9967 | 2,9892 | 2,9967 |
| 20.11.2018 | 2,9892 | 2,9892 | 2,9519 | 2,9519 |
| 21.11.2018 | 2,9743 | 2,9743 | 2,9444 | 2,9594 |
| 22.11.2018 | 2,9594 | 2,9594 | 2,9594 | 2,9594 |
| 25.11.2018 | 3,0042 | 3,0042 | 2,9519 | 2,9892 |
| 26.11.2018 | 3,0042 | 3,0042 | 2,9892 | 2,9892 |
| 27.11.2018 | 3,0042 | 3,0042 | 3,0042 | 3,0042 |
| 28.11.2018 | 3,4451 | 3,4451 | 3,2508 | 3,2508 |
| 29.11.2018 | 3,2508 | 3,2508 | 3,1387 | 3,1387 |
| 02.12.2018 | 3,3255 | 3,3255 | 3,1387 | 3,1387 |
| 03.12.2018 | 3,2882 | 3,2882 | 3,1761 | 3,191 |
| 04.12.2018 | 3,191 | 3,191 | 3,0939 | 3,0939 |
| 05.12.2018 | 3,4227 | 3,4227 | 3,1611 | 3,2882 |
| 06.12.2018 | 3,2882 | 3,2882 | 3,0789 | 3,1387 |
| 09.12.2018 | 3,1387 | 3,1387 | 3,1387 | 3,1387 |
| 10.12.2018 | 3,1761 | 3,1761 | 3,1761 | 3,1761 |
| 11.12.2018 | 3,4003 | 3,4003 | 3,2134 | 3,2134 |
| 12.12.2018 | 3,3629 | 3,3629 | 3,2508 | 3,2882 |
| 13.12.2018 | 3,2882 | 3,2882 | 3,1761 | 3,1761 |
| 16.12.2018 | 3,3629 | 3,3629 | 3,1312 | 3,1312 |
| 17.12.2018 | 3,1312 | 3,2209 | 3,1312 | 3,2209 |
| 18.12.2018 | 3,3629 | 3,3629 | 3,2882 | 3,2882 |
| 19.12.2018 | 3,2882 | 3,2882 | 3,1387 | 3,1387 |
| 20.12.2018 | 3,3629 | 3,3629 | 3,1387 | 3,1387 |
| 23.12.2018 | 3,1387 | 3,1387 | 3,0864 | 3,0864 |
| 24.12.2018 | 3,0715 | 3,0864 | 3,049 | 3,0864 |
| 25.12.2018 | 3,1088 | 3,1312 | 3,1013 | 3,1312 |
| 26.12.2018 | 3,1312 | 3,1312 | 3,1013 | 3,1013 |
| 27.12.2018 | 3,1013 | 3,1013 | 3,1013 | 3,1013 |
| 30.12.2018 | 3,1013 | 3,1013 | 3,0715 | 3,1013 |