AYGAZ
AYGAZ A.Ş. (AYGAZ)
286.500
₺
+4.500 (%+1.60)
AYGAZ: AYGAZ A.Ş. Arşiv
AYGAZ A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 153,2738
KAPANIŞ 153,1637
En Düşük
DÜŞÜK 114,2164
En Yüksek
YÜKSEK 208,9997
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 155,9856 | 155,9856 | 150,1659 | 150,3423 |
| 02.01.2025 | 150,3423 | 150,9595 | 149,4605 | 150,6068 |
| 05.01.2025 | 150,5186 | 151,4886 | 150,254 | 150,7831 |
| 06.01.2025 | 150,7831 | 151,7531 | 148,5787 | 148,755 |
| 07.01.2025 | 148,1378 | 148,6669 | 146,727 | 146,8152 |
| 08.01.2025 | 146,8152 | 149,3723 | 146,0216 | 148,9315 |
| 09.01.2025 | 148,9315 | 149,8132 | 146,5506 | 146,9034 |
| 12.01.2025 | 146,9034 | 147,5206 | 142,2299 | 142,8472 |
| 13.01.2025 | 143,5526 | 146,8152 | 141,8773 | 141,8773 |
| 14.01.2025 | 142,1417 | 143,5526 | 139,2319 | 141,0837 |
| 15.01.2025 | 141,9654 | 142,8472 | 140,7309 | 142,1417 |
| 16.01.2025 | 142,4063 | 143,4644 | 141,3482 | 141,7891 |
| 19.01.2025 | 141,7891 | 143,1999 | 138,7029 | 141,9654 |
| 20.01.2025 | 141,9654 | 143,1999 | 140,8191 | 143,1999 |
| 21.01.2025 | 144,5226 | 144,5226 | 141,7891 | 143,5526 |
| 22.01.2025 | 143,5526 | 144,1698 | 141,0837 | 141,4363 |
| 23.01.2025 | 141,4363 | 141,8773 | 139,0556 | 140,8191 |
| 26.01.2025 | 140,3782 | 141,9654 | 139,2319 | 141,0837 |
| 27.01.2025 | 141,0837 | 141,8773 | 140,4664 | 141,0837 |
| 28.01.2025 | 141,6128 | 142,5827 | 139,2319 | 141,0837 |
| 29.01.2025 | 140,7309 | 141,5245 | 140,2019 | 140,3782 |
| 30.01.2025 | 140,5546 | 141,4363 | 138,9674 | 140,1137 |
| 02.02.2025 | 140,1137 | 140,4664 | 137,9092 | 138,4383 |
| 03.02.2025 | 138,4383 | 139,3201 | 136,763 | 136,8511 |
| 04.02.2025 | 136,8511 | 137,5566 | 133,324 | 133,4122 |
| 05.02.2025 | 133,4122 | 134,6467 | 132,8832 | 133,1477 |
| 06.02.2025 | 133,1477 | 133,9413 | 131,6487 | 132,3541 |
| 09.02.2025 | 132,3541 | 135,264 | 131,7369 | 134,9112 |
| 10.02.2025 | 135,264 | 135,8812 | 133,5886 | 134,0295 |
| 11.02.2025 | 134,2058 | 135,4403 | 132,3541 | 132,4423 |
| 12.02.2025 | 132,7068 | 135,7931 | 132,7068 | 133,0595 |
| 13.02.2025 | 133,324 | 133,9413 | 132,2659 | 132,8832 |
| 16.02.2025 | 132,8832 | 135,6166 | 132,7068 | 134,9994 |
| 17.02.2025 | 134,9994 | 135,6166 | 130,6788 | 133,0595 |
| 18.02.2025 | 133,2359 | 133,765 | 129,7969 | 129,7969 |
| 19.02.2025 | 130,1497 | 130,9433 | 129,1797 | 129,7969 |
| 20.02.2025 | 129,7969 | 131,2078 | 126,9752 | 127,7689 |
| 23.02.2025 | 129,0915 | 129,3561 | 126,3581 | 126,4462 |
| 24.02.2025 | 126,2698 | 126,7989 | 124,33 | 126,4462 |
| 25.02.2025 | 126,4462 | 127,4162 | 124,5945 | 126,7107 |
| 26.02.2025 | 126,0053 | 130,9433 | 125,9172 | 130,8551 |
| 27.02.2025 | 130,2379 | 130,9433 | 127,5925 | 127,9453 |
| 02.03.2025 | 128,2979 | 129,4443 | 126,9752 | 127,4162 |
| 03.03.2025 | 129,1797 | 135,3521 | 128,5625 | 133,765 |
| 04.03.2025 | 133,8531 | 137,5566 | 133,8531 | 135,8812 |
| 05.03.2025 | 138,4383 | 140,7309 | 135,9694 | 140,7309 |
| 06.03.2025 | 140,9073 | 142,9353 | 138,8792 | 142,1417 |
| 09.03.2025 | 142,1417 | 144,5226 | 141,5245 | 142,9353 |
| 10.03.2025 | 143,0235 | 144,3462 | 141,5245 | 143,1118 |
| 11.03.2025 | 143,4644 | 145,4925 | 141,6128 | 144,3462 |
| 12.03.2025 | 144,6108 | 146,6388 | 144,4343 | 145,4925 |
| 13.03.2025 | 145,9334 | 147,256 | 145,3162 | 145,5807 |
| 16.03.2025 | 147,256 | 150,254 | 146,2861 | 147,8733 |
| 17.03.2025 | 147,8733 | 147,8733 | 144,8753 | 146,1979 |
| 18.03.2025 | 140,4664 | 143,7289 | 136,6748 | 140,6427 |
| 19.03.2025 | 140,6427 | 146,1098 | 139,3201 | 143,1999 |
| 20.03.2025 | 143,1999 | 143,1999 | 132,4423 | 134,0295 |
| 23.03.2025 | 133,9413 | 138,5265 | 131,3841 | 137,9092 |
| 24.03.2025 | 137,9975 | 143,2881 | 137,2921 | 142,4063 |
| 25.03.2025 | 142,4063 | 143,7289 | 140,2019 | 141,1718 |
| 26.03.2025 | 142,3181 | 145,1398 | 142,3181 | 144,5226 |
| 27.03.2025 | 145,4925 | 149,8132 | 145,0516 | 148,8432 |
| 01.04.2025 | 152,606 | 153,5586 | 142,8895 | 146,6999 |
| 02.04.2025 | 144,7947 | 146,4141 | 143,5563 | 143,8421 |
| 03.04.2025 | 143,8421 | 144,4137 | 140,7938 | 141,3654 |
| 06.04.2025 | 141,0796 | 141,0796 | 134,4114 | 136,9834 |
| 07.04.2025 | 138,8886 | 139,5554 | 136,5071 | 136,7929 |
| 08.04.2025 | 136,6976 | 136,7929 | 131,5536 | 132,411 |
| 09.04.2025 | 135,2687 | 136,1261 | 128,2195 | 128,2195 |
| 10.04.2025 | 128,7911 | 129,0769 | 124,2186 | 127,7432 |
| 13.04.2025 | 128,6958 | 129,0769 | 126,9812 | 128,2195 |
| 14.04.2025 | 128,2195 | 136,7929 | 125,838 | 126,5049 |
| 15.04.2025 | 126,8859 | 126,8859 | 122,9802 | 123,266 |
| 16.04.2025 | 123,6471 | 125,2665 | 120,9798 | 124,1234 |
| 17.04.2025 | 124,8854 | 125,1712 | 121,9324 | 122,5039 |
| 20.04.2025 | 122,885 | 125,7428 | 121,4561 | 122,5039 |
| 21.04.2025 | 123,1708 | 124,6949 | 122,1229 | 124,3139 |
| 23.04.2025 | 124,5997 | 126,5049 | 123,4565 | 125,1712 |
| 24.04.2025 | 125,2665 | 126,6954 | 124,7902 | 125,838 |
| 27.04.2025 | 125,9333 | 126,3143 | 122,9802 | 123,1708 |
| 28.04.2025 | 123,266 | 124,7902 | 122,885 | 123,1708 |
| 29.04.2025 | 122,4087 | 124,0281 | 119,9319 | 121,9324 |
| 01.05.2025 | 122,885 | 123,266 | 120,1225 | 120,4082 |
| 04.05.2025 | 122,2182 | 122,2182 | 118,6936 | 118,7888 |
| 05.05.2025 | 118,7888 | 119,6462 | 116,5978 | 116,8836 |
| 06.05.2025 | 116,8836 | 117,1694 | 114,4069 | 115,169 |
| 07.05.2025 | 115,2642 | 126,1238 | 115,2642 | 124,6949 |
| 08.05.2025 | 125,7428 | 125,7428 | 120,5988 | 121,0751 |
| 11.05.2025 | 123,1708 | 124,5997 | 122,5039 | 123,7423 |
| 12.05.2025 | 123,7423 | 124,3139 | 121,9324 | 124,0281 |
| 13.05.2025 | 124,5044 | 125,076 | 121,6466 | 122,5992 |
| 14.05.2025 | 122,5992 | 124,2186 | 121,6466 | 121,6466 |
| 15.05.2025 | 121,6466 | 125,838 | 121,2656 | 124,8854 |
| 19.05.2025 | 125,838 | 128,1243 | 124,4091 | 124,9807 |
| 20.05.2025 | 124,9807 | 124,9807 | 121,4561 | 121,4561 |
| 21.05.2025 | 121,6466 | 122,6945 | 120,1225 | 120,9798 |
| 22.05.2025 | 120,7893 | 121,9324 | 120,2177 | 120,9798 |
| 25.05.2025 | 122,4087 | 122,7897 | 120,7893 | 120,7893 |
| 26.05.2025 | 121,4561 | 122,2182 | 118,7888 | 120,1225 |
| 27.05.2025 | 120,313 | 121,0751 | 118,4078 | 119,5509 |
| 28.05.2025 | 120,5988 | 120,694 | 117,6457 | 119,5509 |
| 29.05.2025 | 119,7414 | 122,1229 | 117,2647 | 122,1229 |
| 01.06.2025 | 121,8371 | 121,8371 | 116,4073 | 117,8362 |
| 02.06.2025 | 118,122 | 120,5035 | 118,122 | 120,2177 |
| 03.06.2025 | 120,2177 | 122,4087 | 119,6462 | 122,4087 |
| 04.06.2025 | 122,3134 | 122,3134 | 120,694 | 121,2656 |
| 09.06.2025 | 121,7419 | 123,266 | 121,7419 | 122,9802 |
| 10.06.2025 | 122,885 | 124,4091 | 122,4087 | 122,9802 |
| 11.06.2025 | 122,5992 | 123,0755 | 121,3608 | 121,6466 |
| 12.06.2025 | 119,6462 | 123,6471 | 114,2164 | 123,266 |
| 15.06.2025 | 122,6945 | 125,076 | 122,5039 | 124,1234 |
| 16.06.2025 | 125,1712 | 126,4096 | 123,3613 | 123,8376 |
| 17.06.2025 | 123,7423 | 127,5527 | 123,5518 | 125,7428 |
| 18.06.2025 | 126,2191 | 130,8868 | 126,2191 | 130,8868 |
| 19.06.2025 | 129,8389 | 130,1247 | 124,3139 | 124,3139 |
| 22.06.2025 | 125,7428 | 133,2683 | 125,457 | 127,5527 |
| 23.06.2025 | 123,6471 | 123,9328 | 120,5988 | 121,8371 |
| 24.06.2025 | 122,1229 | 122,5039 | 119,8367 | 119,8367 |
| 25.06.2025 | 120,0272 | 120,5988 | 117,5504 | 118,9793 |
| 26.06.2025 | 119,0746 | 120,2177 | 118,5983 | 119,6462 |
| 29.06.2025 | 119,7414 | 122,5039 | 118,8841 | 121,9324 |
| 30.06.2025 | 122,0276 | 127,1717 | 122,0276 | 127,1717 |
| 01.07.2025 | 127,2669 | 129,7437 | 126,5049 | 129,5532 |
| 02.07.2025 | 130,5058 | 132,2204 | 128,6006 | 128,6006 |
| 03.07.2025 | 128,7911 | 137,7455 | 127,648 | 136,6024 |
| 06.07.2025 | 136,1261 | 136,1261 | 130,3152 | 130,3152 |
| 07.07.2025 | 131,4584 | 131,8394 | 129,4579 | 130,9821 |
| 08.07.2025 | 130,9821 | 134,8877 | 130,9821 | 134,4114 |
| 09.07.2025 | 134,7924 | 137,555 | 134,7924 | 135,5545 |
| 10.07.2025 | 136,0308 | 139,2696 | 136,0308 | 137,555 |
| 13.07.2025 | 137,555 | 140,0317 | 135,8403 | 135,8403 |
| 15.07.2025 | 136,2213 | 140,3175 | 133,5541 | 135,745 |
| 16.07.2025 | 137,1739 | 138,5076 | 135,2687 | 138,1265 |
| 17.07.2025 | 138,2218 | 141,8417 | 136,7929 | 141,4606 |
| 20.07.2025 | 141,9369 | 146,8904 | 141,9369 | 145,5568 |
| 21.07.2025 | 145,4615 | 146,2236 | 143,4611 | 144,3184 |
| 22.07.2025 | 144,5089 | 146,3189 | 143,8421 | 144,6995 |
| 23.07.2025 | 145,7473 | 147,2715 | 143,7469 | 145,9378 |
| 24.07.2025 | 145,9378 | 147,843 | 141,8417 | 144,7947 |
| 27.07.2025 | 144,9852 | 148,6051 | 144,7947 | 145,7473 |
| 28.07.2025 | 146,5094 | 148,9861 | 145,271 | 145,7473 |
| 29.07.2025 | 149,4624 | 159,3694 | 149,0814 | 156,2259 |
| 30.07.2025 | 157,5595 | 157,5595 | 153,0823 | 155,5591 |
| 31.07.2025 | 155,5591 | 156,7022 | 154,3207 | 155,6543 |
| 03.08.2025 | 156,2259 | 156,6069 | 152,5107 | 152,8918 |
| 04.08.2025 | 152,8918 | 154,7017 | 152,0344 | 153,7491 |
| 05.08.2025 | 154,3207 | 154,8922 | 151,8439 | 154,2254 |
| 06.08.2025 | 154,2254 | 156,1306 | 153,3681 | 153,3681 |
| 07.08.2025 | 153,5586 | 154,7017 | 152,5107 | 153,5586 |
| 10.08.2025 | 153,5586 | 155,7496 | 152,5107 | 155,2733 |
| 11.08.2025 | 155,2733 | 156,0354 | 152,606 | 152,8918 |
| 12.08.2025 | 152,987 | 153,8444 | 151,3676 | 153,7491 |
| 13.08.2025 | 153,1776 | 153,6539 | 151,0818 | 151,4629 |
| 14.08.2025 | 151,4629 | 152,8918 | 150,415 | 151,5581 |
| 17.08.2025 | 151,5581 | 153,8444 | 151,2724 | 153,1776 |
| 18.08.2025 | 153,1776 | 155,4638 | 152,7013 | 153,9396 |
| 19.08.2025 | 154,3207 | 156,9879 | 153,8444 | 156,4164 |
| 20.08.2025 | 157,1785 | 160,4173 | 157,1785 | 158,0358 |
| 21.08.2025 | 159,0837 | 163,7514 | 157,8453 | 163,5609 |
| 24.08.2025 | 165,5613 | 167,276 | 160,7983 | 161,1794 |
| 25.08.2025 | 161,1794 | 161,1794 | 157,5595 | 157,9405 |
| 26.08.2025 | 158,0358 | 158,7979 | 156,8927 | 157,6548 |
| 27.08.2025 | 157,6548 | 158,5121 | 155,7496 | 158,5121 |
| 28.08.2025 | 158,6074 | 160,0363 | 156,3211 | 160,0363 |
| 31.08.2025 | 161,2746 | 163,2751 | 158,9884 | 160,7983 |
| 01.09.2025 | 161,4652 | 161,4652 | 153,5586 | 155,178 |
| 02.09.2025 | 155,178 | 158,6074 | 153,4633 | 157,1785 |
| 03.09.2025 | 158,6074 | 158,6074 | 153,6539 | 157,1785 |
| 04.09.2025 | 157,1785 | 157,75 | 153,4633 | 153,8444 |
| 07.09.2025 | 153,3681 | 153,4633 | 145,8426 | 152,987 |
| 08.09.2025 | 152,987 | 155,8448 | 151,0818 | 155,7496 |
| 09.09.2025 | 158,6074 | 160,9889 | 158,5121 | 159,56 |
| 10.09.2025 | 158,9884 | 163,5609 | 157,9405 | 159,8457 |
| 11.09.2025 | 159,6552 | 160,7983 | 155,7496 | 160,7983 |
| 14.09.2025 | 160,7983 | 168,5144 | 158,7979 | 168,5144 |
| 15.09.2025 | 168,5144 | 171,4674 | 167,657 | 170,9911 |
| 16.09.2025 | 170,9911 | 174,3252 | 170,5148 | 171,6579 |
| 17.09.2025 | 172,3248 | 173,6584 | 168,6096 | 168,8954 |
| 18.09.2025 | 169,0859 | 176,5162 | 169,0859 | 176,5162 |
| 21.09.2025 | 178,1356 | 180,9934 | 177,2783 | 178,3261 |
| 22.09.2025 | 178,0403 | 178,9929 | 173,4679 | 178,6119 |
| 23.09.2025 | 178,6119 | 179,0882 | 175,0873 | 175,7541 |
| 24.09.2025 | 176,0399 | 181,5649 | 175,8494 | 181,0886 |
| 25.09.2025 | 182,5175 | 183,8512 | 172,42 | 172,42 |
| 28.09.2025 | 173,8489 | 176,0399 | 169,9433 | 173,7537 |
| 29.09.2025 | 174,0394 | 177,183 | 172,039 | 173,7537 |
| 30.09.2025 | 173,9442 | 177,8498 | 171,4674 | 176,7067 |
| 01.10.2025 | 176,7067 | 181,7555 | 176,0399 | 177,564 |
| 02.10.2025 | 176,2304 | 180,9934 | 176,2304 | 177,8498 |
| 05.10.2025 | 177,8498 | 179,2787 | 174,3252 | 177,183 |
| 06.10.2025 | 177,183 | 178,0403 | 173,7537 | 176,3257 |
| 07.10.2025 | 176,3257 | 177,8498 | 174,611 | 175,8494 |
| 08.10.2025 | 176,1351 | 179,8503 | 174,611 | 177,2783 |
| 09.10.2025 | 178,8024 | 179,5645 | 171,0864 | 179,4692 |
| 12.10.2025 | 178,1356 | 179,4692 | 175,0873 | 176,2304 |
| 13.10.2025 | 176,2304 | 181,6602 | 175,9446 | 179,4692 |
| 14.10.2025 | 180,4218 | 181,5649 | 175,0873 | 175,0873 |
| 15.10.2025 | 173,8489 | 174,5157 | 170,229 | 171,4674 |
| 16.10.2025 | 170,5148 | 172,6105 | 166,7997 | 169,9433 |
| 19.10.2025 | 170,3243 | 173,7537 | 168,9907 | 172,42 |
| 20.10.2025 | 172,42 | 174,7063 | 170,9911 | 172,7058 |
| 21.10.2025 | 173,8489 | 178,2309 | 173,0868 | 177,3735 |
| 22.10.2025 | 177,6593 | 183,1844 | 177,6593 | 180,6124 |
| 23.10.2025 | 182,4223 | 187,1853 | 179,8503 | 186,709 |
| 26.10.2025 | 190,0431 | 190,3288 | 185,7564 | 187,5663 |
| 27.10.2025 | 187,5663 | 189,4715 | 187,09 | 188,2331 |
| 29.10.2025 | 188,2331 | 188,4236 | 184,9943 | 185,4706 |
| 30.10.2025 | 185,5659 | 188,8999 | 184,6133 | 188,1379 |
| 02.11.2025 | 190,7099 | 190,9004 | 188,1379 | 189,0905 |
| 03.11.2025 | 190,0431 | 190,2336 | 186,4232 | 189,5668 |
| 04.11.2025 | 189,5668 | 193,0914 | 187,6616 | 192,3293 |
| 05.11.2025 | 192,4246 | 193,3771 | 189,5668 | 192,1388 |
| 06.11.2025 | 191,472 | 193,3771 | 187,9473 | 193,3771 |
| 09.11.2025 | 193,3771 | 194,1392 | 183,8512 | 189,0905 |
| 10.11.2025 | 189,0905 | 191,853 | 186,4232 | 189,3762 |
| 11.11.2025 | 186,9947 | 192,234 | 186,9947 | 187,5663 |
| 12.11.2025 | 187,6616 | 192,234 | 178,8977 | 189,3762 |
| 13.11.2025 | 189,3762 | 195,7586 | 187,9473 | 195,7586 |
| 16.11.2025 | 196,7112 | 204,2368 | 195,5681 | 199,2832 |
| 17.11.2025 | 200,5216 | 204,6178 | 198,1401 | 201,8553 |
| 18.11.2025 | 202,9031 | 204,8083 | 201,5695 | 204,8083 |
| 19.11.2025 | 204,9036 | 208,5234 | 202,8079 | 207,2851 |
| 20.11.2025 | 207,2851 | 207,3803 | 203,8557 | 207,3803 |
| 23.11.2025 | 207,1898 | 207,1898 | 201,1884 | 202,4268 |
| 24.11.2025 | 202,4268 | 203,4747 | 197,7591 | 199,0927 |
| 25.11.2025 | 196,4255 | 203,5699 | 196,2349 | 200,1406 |
| 26.11.2025 | 200,1406 | 205,1893 | 195,1871 | 201,0932 |
| 27.11.2025 | 201,0932 | 202,3316 | 198,9975 | 200,0453 |
| 30.11.2025 | 200,0453 | 202,8079 | 198,2354 | 201,9505 |
| 01.12.2025 | 201,9505 | 202,5221 | 200,3311 | 200,9979 |
| 02.12.2025 | 200,9979 | 204,2368 | 200,1406 | 201,9505 |
| 03.12.2025 | 202,5221 | 202,7126 | 196,0444 | 199,0927 |
| 04.12.2025 | 199,0927 | 200,6169 | 197,5686 | 200,0453 |
| 07.12.2025 | 200,0453 | 203,0936 | 198,6164 | 201,2837 |
| 08.12.2025 | 201,2837 | 204,1415 | 199,0927 | 203,6652 |
| 09.12.2025 | 204,713 | 208,9997 | 204,1415 | 204,1415 |
| 10.12.2025 | 204,1415 | 208,6187 | 202,4268 | 202,4268 |
| 11.12.2025 | 202,9031 | 206,523 | 202,9031 | 204,6178 |
| 14.12.2025 | 204,6178 | 207,0945 | 204,1415 | 204,5225 |
| 15.12.2025 | 204,5225 | 205,2846 | 200,0453 | 200,0453 |
| 16.12.2025 | 200,1406 | 202,4268 | 197,1875 | 201,1884 |
| 17.12.2025 | 201,1884 | 202,9031 | 200,0453 | 200,2358 |
| 18.12.2025 | 200,5216 | 204,6178 | 199,4738 | 204,6178 |
| 21.12.2025 | 204,6178 | 204,713 | 200,9027 | 202,9031 |
| 22.12.2025 | 202,6173 | 204,8083 | 201,4742 | 204,1415 |
| 23.12.2025 | 204,1415 | 204,713 | 201,0932 | 201,0932 |
| 24.12.2025 | 201,1884 | 203,3794 | 200,9979 | 200,9979 |
| 25.12.2025 | 200,9979 | 200,9979 | 197,7591 | 198,7117 |
| 28.12.2025 | 198,7117 | 199,9501 | 189,1857 | 189,1857 |
| 29.12.2025 | 189,1857 | 191,9483 | 189,0905 | 191,6625 |
| 30.12.2025 | 190,8051 | 192,8056 | 189,0905 | 189,4715 |