AYGAZ
AYGAZ A.Ş.
18:10:00
225.4 ₺
+2.500 (%+1.12)
Önceki Kapanış: 222.9·
Volatilite: 2.060
Düşük₺222.4
Yüksek₺227
Piyasa Verileri
Spot Piyasa
A:225.3
S:225.4
Önceki haftaya göre (WoW)
+1.03%
Önceki aya göre (MoM)
-5.13%
Yılbaşından bugüne (YTD)
+18.96%
Önceki yıla göre (YoY)
+79.25%
AYGAZ: AYGAZ A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 9,1925
KAPANIŞ 9,1893
En Düşük
DÜŞÜK 8,3766
En Yüksek
YÜKSEK 10,1846
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 9,4733 | 9,5088 | 9,3488 | 9,3784 |
| 20.06.2017 | 9,3784 | 9,3784 | 9,248 | 9,2658 |
| 21.06.2017 | 9,2953 | 9,3963 | 9,2362 | 9,2716 |
| 22.06.2017 | 9,2716 | 9,3073 | 9,0997 | 9,0997 |
| 27.06.2017 | 9,0997 | 9,3073 | 9,0641 | 9,2421 |
| 28.06.2017 | 9,2836 | 9,2953 | 9,159 | 9,1827 |
| 29.06.2017 | 9,2006 | 9,248 | 9,0997 | 9,248 |
| 02.07.2017 | 9,248 | 9,2716 | 9,159 | 9,2124 |
| 03.07.2017 | 9,2124 | 9,2184 | 9,1709 | 9,1709 |
| 04.07.2017 | 9,2006 | 9,2421 | 9,1768 | 9,1768 |
| 05.07.2017 | 9,165 | 9,2006 | 9,1294 | 9,159 |
| 06.07.2017 | 9,159 | 9,2658 | 9,1176 | 9,1176 |
| 09.07.2017 | 9,165 | 9,2302 | 9,159 | 9,165 |
| 10.07.2017 | 9,1887 | 9,248 | 9,1768 | 9,2184 |
| 11.07.2017 | 9,248 | 9,2775 | 9,1887 | 9,2658 |
| 12.07.2017 | 9,2658 | 9,2658 | 9,1768 | 9,2124 |
| 13.07.2017 | 9,2064 | 9,4673 | 9,1947 | 9,4615 |
| 16.07.2017 | 9,4615 | 9,4615 | 9,3606 | 9,4022 |
| 17.07.2017 | 9,4022 | 9,4081 | 9,331 | 9,3606 |
| 18.07.2017 | 9,3606 | 9,58 | 9,3606 | 9,5444 |
| 19.07.2017 | 9,5564 | 9,6155 | 9,4615 | 9,4852 |
| 20.07.2017 | 9,4556 | 9,6333 | 9,4259 | 9,5918 |
| 23.07.2017 | 9,5918 | 9,6273 | 9,5859 | 9,6273 |
| 24.07.2017 | 9,6333 | 9,7163 | 9,6273 | 9,6986 |
| 25.07.2017 | 9,9358 | 9,9358 | 9,6215 | 9,6215 |
| 26.07.2017 | 9,6451 | 9,7223 | 9,6155 | 9,7223 |
| 27.07.2017 | 9,6038 | 9,6038 | 9,337 | 9,5859 |
| 30.07.2017 | 9,6273 | 9,6273 | 9,4615 | 9,5564 |
| 31.07.2017 | 9,5564 | 9,5977 | 9,3251 | 9,58 |
| 01.08.2017 | 9,574 | 9,58 | 9,4792 | 9,5681 |
| 02.08.2017 | 9,746 | 10,1846 | 9,746 | 10,1018 |
| 03.08.2017 | 9,6038 | 9,6808 | 9,5265 | 9,5622 |
| 06.08.2017 | 9,5859 | 9,5859 | 9,3251 | 9,4319 |
| 07.08.2017 | 9,4319 | 9,4733 | 9,3013 | 9,3251 |
| 08.08.2017 | 9,3191 | 9,3191 | 8,9516 | 9,0997 |
| 09.08.2017 | 9,1354 | 9,2836 | 8,8983 | 8,9101 |
| 10.08.2017 | 8,9219 | 8,9457 | 8,7026 | 8,839 |
| 13.08.2017 | 8,8806 | 9,0761 | 8,8509 | 8,9813 |
| 14.08.2017 | 9,0109 | 9,0345 | 8,8568 | 8,9219 |
| 15.08.2017 | 8,8864 | 8,9636 | 8,5959 | 8,7856 |
| 16.08.2017 | 8,7737 | 9,0287 | 8,7737 | 8,9813 |
| 17.08.2017 | 8,993 | 9,0582 | 8,8746 | 8,9219 |
| 20.08.2017 | 8,916 | 9,1531 | 8,8983 | 9,1294 |
| 21.08.2017 | 9,1294 | 9,2184 | 9,0524 | 9,1827 |
| 22.08.2017 | 9,2124 | 9,5444 | 9,2064 | 9,2362 |
| 23.08.2017 | 9,248 | 9,2716 | 9,1294 | 9,1412 |
| 24.08.2017 | 9,1412 | 9,4733 | 9,1412 | 9,4081 |
| 27.08.2017 | 9,414 | 9,5148 | 9,337 | 9,343 |
| 28.08.2017 | 9,343 | 9,4319 | 9,1887 | 9,3725 |
| 30.08.2017 | 9,3133 | 9,4377 | 9,2836 | 9,2836 |
| 04.09.2017 | 9,3251 | 9,337 | 9,1709 | 9,2302 |
| 05.09.2017 | 9,2302 | 9,5622 | 9,159 | 9,5504 |
| 06.09.2017 | 9,4911 | 9,74 | 9,4911 | 9,6569 |
| 07.09.2017 | 9,574 | 9,6096 | 9,3666 | 9,4852 |
| 10.09.2017 | 9,4377 | 9,746 | 9,4377 | 9,6333 |
| 11.09.2017 | 9,663 | 9,7638 | 9,6038 | 9,7163 |
| 12.09.2017 | 9,7223 | 9,746 | 9,4852 | 9,6392 |
| 13.09.2017 | 9,5444 | 9,6215 | 9,4852 | 9,5918 |
| 14.09.2017 | 9,5918 | 9,7045 | 9,5918 | 9,7045 |
| 17.09.2017 | 9,7519 | 9,7815 | 9,5148 | 9,5148 |
| 18.09.2017 | 9,5148 | 9,5444 | 9,1887 | 9,3903 |
| 19.09.2017 | 9,4852 | 9,574 | 8,9989 | 9,0524 |
| 20.09.2017 | 9,0641 | 9,1058 | 8,7796 | 8,8686 |
| 21.09.2017 | 8,8686 | 8,9516 | 8,661 | 8,673 |
| 24.09.2017 | 8,661 | 8,6671 | 8,3766 | 8,3885 |
| 25.09.2017 | 8,4655 | 8,7441 | 8,4655 | 8,7085 |
| 26.09.2017 | 8,7441 | 8,75 | 8,6671 | 8,6908 |
| 27.09.2017 | 8,6552 | 8,9754 | 8,6434 | 8,9636 |
| 28.09.2017 | 9,0109 | 9,0109 | 8,8034 | 8,9278 |
| 01.10.2017 | 8,9337 | 9,0227 | 8,8034 | 9,0109 |
| 02.10.2017 | 9,0109 | 9,0938 | 8,9694 | 9,0938 |
| 03.10.2017 | 8,9989 | 9,2775 | 8,993 | 9,0702 |
| 04.10.2017 | 9,1235 | 9,1294 | 9,0109 | 9,0109 |
| 05.10.2017 | 9,0702 | 9,0702 | 8,8983 | 8,9516 |
| 08.10.2017 | 8,6552 | 8,7678 | 8,5959 | 8,75 |
| 09.10.2017 | 8,8153 | 9,0582 | 8,8153 | 9,0405 |
| 10.10.2017 | 9,0049 | 9,1176 | 8,9636 | 9,0109 |
| 11.10.2017 | 9,1294 | 9,2006 | 9,0819 | 9,1354 |
| 12.10.2017 | 9,159 | 9,1887 | 9,0997 | 9,1116 |
| 15.10.2017 | 9,1116 | 9,165 | 9,0879 | 9,1058 |
| 16.10.2017 | 9,159 | 9,2716 | 9,1354 | 9,2598 |
| 17.10.2017 | 9,3073 | 9,337 | 9,2716 | 9,3073 |
| 18.10.2017 | 9,337 | 9,4081 | 9,2893 | 9,3546 |
| 19.10.2017 | 9,343 | 9,4911 | 9,343 | 9,3725 |
| 22.10.2017 | 9,3666 | 9,3963 | 9,3251 | 9,331 |
| 23.10.2017 | 9,331 | 9,3606 | 9,248 | 9,2539 |
| 24.10.2017 | 9,2539 | 9,3606 | 9,2184 | 9,3488 |
| 25.10.2017 | 9,2775 | 9,3784 | 9,2775 | 9,337 |
| 26.10.2017 | 9,2716 | 9,3251 | 9,2124 | 9,3073 |
| 29.10.2017 | 9,3191 | 9,5444 | 9,3191 | 9,4911 |
| 30.10.2017 | 9,5148 | 9,5504 | 9,414 | 9,5504 |
| 31.10.2017 | 9,5444 | 9,6808 | 9,5385 | 9,6749 |
| 01.11.2017 | 9,6749 | 9,7519 | 9,651 | 9,74 |
| 02.11.2017 | 9,74 | 9,8645 | 9,6038 | 9,6038 |
| 05.11.2017 | 9,663 | 9,9417 | 9,6333 | 9,9121 |
| 06.11.2017 | 9,9475 | 9,9595 | 9,7815 | 9,7815 |
| 07.11.2017 | 9,7815 | 9,8527 | 9,7045 | 9,8112 |
| 08.11.2017 | 9,4259 | 9,746 | 9,4259 | 9,4319 |
| 09.11.2017 | 9,4852 | 9,4852 | 9,1709 | 9,2184 |
| 12.11.2017 | 9,2184 | 9,2302 | 9,1176 | 9,1294 |
| 13.11.2017 | 9,1531 | 9,2716 | 9,0879 | 9,2184 |
| 14.11.2017 | 9,2184 | 9,2362 | 8,9813 | 8,9813 |
| 15.11.2017 | 8,993 | 9,1058 | 8,8924 | 8,9219 |
| 16.11.2017 | 8,9636 | 8,9754 | 8,6552 | 8,673 |
| 19.11.2017 | 8,8211 | 8,8211 | 8,4238 | 8,4477 |
| 20.11.2017 | 8,4477 | 8,8153 | 8,4121 | 8,6434 |
| 21.11.2017 | 8,7441 | 8,7441 | 8,5603 | 8,6552 |
| 22.11.2017 | 8,7145 | 8,8509 | 8,6493 | 8,6552 |
| 23.11.2017 | 8,661 | 8,7441 | 8,6552 | 8,7145 |
| 26.11.2017 | 8,7145 | 8,8153 | 8,7145 | 8,7441 |
| 27.11.2017 | 8,7561 | 8,8628 | 8,6966 | 8,75 |
| 28.11.2017 | 8,7678 | 8,7678 | 8,6671 | 8,7561 |
| 29.11.2017 | 8,7382 | 8,7975 | 8,6493 | 8,7323 |
| 30.11.2017 | 8,7323 | 8,7441 | 8,6434 | 8,7026 |
| 03.12.2017 | 8,7026 | 8,8806 | 8,6908 | 8,8628 |
| 04.12.2017 | 8,8686 | 8,8983 | 8,7323 | 8,7796 |
| 05.12.2017 | 8,8034 | 8,8686 | 8,7204 | 8,75 |
| 06.12.2017 | 8,7204 | 8,839 | 8,7204 | 8,8093 |
| 07.12.2017 | 8,8093 | 8,9397 | 8,7737 | 8,8924 |
| 10.12.2017 | 8,9516 | 8,9813 | 8,8686 | 8,9219 |
| 11.12.2017 | 8,9278 | 8,9576 | 8,8746 | 8,8746 |
| 12.12.2017 | 8,8864 | 8,916 | 8,7678 | 8,8034 |
| 13.12.2017 | 8,8449 | 8,8864 | 8,7856 | 8,8746 |
| 14.12.2017 | 8,8686 | 9,165 | 8,8034 | 9,165 |
| 17.12.2017 | 9,1531 | 9,1531 | 9,0049 | 9,0405 |
| 18.12.2017 | 9,0702 | 9,0997 | 9,0345 | 9,0524 |
| 19.12.2017 | 9,0524 | 9,0761 | 8,9813 | 9,0168 |
| 20.12.2017 | 9,0227 | 9,1887 | 8,8924 | 8,8924 |
| 21.12.2017 | 8,9219 | 9,0405 | 8,9219 | 8,9457 |
| 24.12.2017 | 8,9576 | 9,0582 | 8,9576 | 9,0287 |
| 25.12.2017 | 9,0405 | 9,0819 | 9,0287 | 9,0702 |
| 26.12.2017 | 9,0702 | 9,1471 | 9,0168 | 9,1471 |
| 27.12.2017 | 9,159 | 9,2893 | 9,159 | 9,2775 |
| 28.12.2017 | 9,2893 | 9,7815 | 9,248 | 9,5265 |