BAGFS
BAGFAŞ BANDIRMA GÜBRE FABRİKALARI A.Ş.
17:57:55
26.62 ₺
-0.160 (%-0.60)
Önceki Kapanış: 26.78·
Volatilite: 2.320
Düşük₺26.5
Yüksek₺27.12
Piyasa Verileri
Spot Piyasa
A:26.6
S:26.64
Önceki haftaya göre (WoW)
+1.53%
Önceki aya göre (MoM)
-4.86%
Yılbaşından bugüne (YTD)
+3.82%
Önceki yıla göre (YoY)
+6.99%
BAGFS: BAGFAŞ BANDIRMA GÜBRE FABRİKALARI A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,8055
KAPANIŞ 3,7978
En Düşük
DÜŞÜK 3,1471
En Yüksek
YÜKSEK 4,6226
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 15.06.2017 | 4,1628 | 4,1985 | 4,1094 | 4,1165 |
| 18.06.2017 | 4,1308 | 4,1664 | 4,0987 | 4,1165 |
| 19.06.2017 | 4,12 | 4,1949 | 4,12 | 4,1592 |
| 20.06.2017 | 4,1664 | 4,2555 | 4,145 | 4,2341 |
| 21.06.2017 | 4,2769 | 4,3126 | 4,1308 | 4,1557 |
| 22.06.2017 | 4,1628 | 4,2021 | 4,145 | 4,1557 |
| 27.06.2017 | 4,1557 | 4,1949 | 4,1557 | 4,17 |
| 28.06.2017 | 4,1806 | 4,1878 | 4,1308 | 4,145 |
| 29.06.2017 | 4,1378 | 4,1664 | 4,1272 | 4,145 |
| 02.07.2017 | 4,1522 | 4,2483 | 4,1414 | 4,2305 |
| 03.07.2017 | 4,2341 | 4,2805 | 4,1628 | 4,1735 |
| 04.07.2017 | 4,1985 | 4,1985 | 4,1308 | 4,1344 |
| 05.07.2017 | 4,1414 | 4,1735 | 4,1272 | 4,1308 |
| 06.07.2017 | 4,1308 | 4,1522 | 4,0809 | 4,0844 |
| 09.07.2017 | 4,0915 | 4,1236 | 4,0915 | 4,1058 |
| 10.07.2017 | 4,1022 | 4,17 | 4,0915 | 4,1522 |
| 11.07.2017 | 4,1628 | 4,1842 | 4,1344 | 4,1486 |
| 12.07.2017 | 4,1628 | 4,1735 | 4,145 | 4,1628 |
| 13.07.2017 | 4,17 | 4,1949 | 4,1628 | 4,1806 |
| 16.07.2017 | 4,1878 | 4,2127 | 4,1878 | 4,1913 |
| 17.07.2017 | 4,1913 | 4,2199 | 4,1878 | 4,2021 |
| 18.07.2017 | 4,2091 | 4,2805 | 4,2056 | 4,2591 |
| 19.07.2017 | 4,2769 | 4,3161 | 4,2341 | 4,284 |
| 20.07.2017 | 4,2983 | 4,3767 | 4,2876 | 4,3374 |
| 23.07.2017 | 4,3482 | 4,4444 | 4,3446 | 4,4337 |
| 24.07.2017 | 4,4551 | 4,5264 | 4,4444 | 4,4658 |
| 25.07.2017 | 4,4765 | 4,5264 | 4,4729 | 4,4978 |
| 26.07.2017 | 4,505 | 4,5763 | 4,505 | 4,5335 |
| 27.07.2017 | 4,5371 | 4,5442 | 4,4729 | 4,4978 |
| 30.07.2017 | 4,4978 | 4,562 | 4,4872 | 4,562 |
| 31.07.2017 | 4,5763 | 4,6155 | 4,5122 | 4,5156 |
| 01.08.2017 | 4,5192 | 4,5335 | 4,4551 | 4,4872 |
| 02.08.2017 | 4,5014 | 4,5585 | 4,4765 | 4,5122 |
| 03.08.2017 | 4,5156 | 4,5478 | 4,5086 | 4,5335 |
| 06.08.2017 | 4,5442 | 4,5977 | 4,5406 | 4,5941 |
| 07.08.2017 | 4,5977 | 4,6226 | 4,5513 | 4,5585 |
| 08.08.2017 | 4,3482 | 4,3981 | 4,2912 | 4,2983 |
| 09.08.2017 | 4,2912 | 4,2912 | 4,1557 | 4,1628 |
| 10.08.2017 | 4,1308 | 4,1308 | 4,006 | 4,0203 |
| 13.08.2017 | 4,0274 | 4,0523 | 3,9882 | 3,9918 |
| 14.08.2017 | 4,0096 | 4,0167 | 3,8349 | 3,8563 |
| 15.08.2017 | 3,8599 | 3,924 | 3,7601 | 3,8207 |
| 16.08.2017 | 3,8492 | 3,8635 | 3,7886 | 3,8242 |
| 17.08.2017 | 3,8207 | 3,8671 | 3,7886 | 3,8349 |
| 20.08.2017 | 3,8457 | 3,9027 | 3,8207 | 3,8919 |
| 21.08.2017 | 3,8955 | 3,9027 | 3,8207 | 3,8207 |
| 22.08.2017 | 3,8385 | 3,8492 | 3,7958 | 3,7993 |
| 23.08.2017 | 3,8064 | 3,8385 | 3,7708 | 3,7708 |
| 24.08.2017 | 3,7708 | 3,8527 | 3,7708 | 3,7922 |
| 27.08.2017 | 3,8171 | 3,8527 | 3,8028 | 3,8207 |
| 28.08.2017 | 3,8207 | 3,8278 | 3,7958 | 3,8136 |
| 30.08.2017 | 3,8136 | 3,8884 | 3,8136 | 3,8741 |
| 04.09.2017 | 3,8777 | 3,8813 | 3,8136 | 3,8136 |
| 05.09.2017 | 3,8171 | 3,8705 | 3,7993 | 3,8492 |
| 06.09.2017 | 3,8671 | 3,9989 | 3,8563 | 3,9704 |
| 07.09.2017 | 3,9918 | 3,9989 | 3,8849 | 3,9133 |
| 10.09.2017 | 3,9205 | 3,9668 | 3,8991 | 3,9348 |
| 11.09.2017 | 3,9383 | 3,981 | 3,9276 | 3,9418 |
| 12.09.2017 | 3,9562 | 4,0487 | 3,9562 | 4,0024 |
| 13.09.2017 | 4,0096 | 4,0203 | 3,8884 | 3,9312 |
| 14.09.2017 | 3,9454 | 3,9562 | 3,8813 | 3,8813 |
| 17.09.2017 | 3,8849 | 3,8884 | 3,7922 | 3,7993 |
| 18.09.2017 | 3,7993 | 3,8457 | 3,7316 | 3,7316 |
| 19.09.2017 | 3,7423 | 3,7672 | 3,7137 | 3,7245 |
| 20.09.2017 | 3,7067 | 3,728 | 3,6781 | 3,6817 |
| 21.09.2017 | 3,6959 | 3,7067 | 3,646 | 3,671 |
| 24.09.2017 | 3,671 | 3,671 | 3,5249 | 3,5641 |
| 25.09.2017 | 3,5712 | 3,5998 | 3,5285 | 3,589 |
| 26.09.2017 | 3,5854 | 3,589 | 3,5071 | 3,5071 |
| 27.09.2017 | 3,5107 | 3,5427 | 3,4999 | 3,5285 |
| 28.09.2017 | 3,5498 | 3,5676 | 3,5213 | 3,5355 |
| 01.10.2017 | 3,5391 | 3,5854 | 3,5391 | 3,5784 |
| 02.10.2017 | 3,5854 | 3,6817 | 3,5819 | 3,6318 |
| 03.10.2017 | 3,6389 | 3,671 | 3,6176 | 3,6425 |
| 04.10.2017 | 3,646 | 3,6781 | 3,5962 | 3,5998 |
| 05.10.2017 | 3,6068 | 3,6176 | 3,5676 | 3,5962 |
| 08.10.2017 | 3,5035 | 3,5035 | 3,1577 | 3,4678 |
| 09.10.2017 | 3,4893 | 3,5427 | 3,4893 | 3,5285 |
| 10.10.2017 | 3,5285 | 3,5819 | 3,5177 | 3,5427 |
| 11.10.2017 | 3,5712 | 3,5962 | 3,5534 | 3,5641 |
| 12.10.2017 | 3,5641 | 3,5926 | 3,5641 | 3,5819 |
| 15.10.2017 | 3,5962 | 3,6176 | 3,5854 | 3,5998 |
| 16.10.2017 | 3,6068 | 3,6995 | 3,5998 | 3,6282 |
| 17.10.2017 | 3,6425 | 3,6781 | 3,6246 | 3,6246 |
| 18.10.2017 | 3,6318 | 3,6603 | 3,6246 | 3,6354 |
| 19.10.2017 | 3,6425 | 3,6603 | 3,6176 | 3,6318 |
| 22.10.2017 | 3,6104 | 3,6246 | 3,589 | 3,5926 |
| 23.10.2017 | 3,5998 | 3,6068 | 3,5569 | 3,5605 |
| 24.10.2017 | 3,5676 | 3,5854 | 3,5605 | 3,5712 |
| 25.10.2017 | 3,5784 | 3,5854 | 3,5463 | 3,5498 |
| 26.10.2017 | 3,5285 | 3,5641 | 3,5285 | 3,5498 |
| 29.10.2017 | 3,5641 | 3,8777 | 3,5569 | 3,7814 |
| 30.10.2017 | 3,6781 | 3,8385 | 3,6781 | 3,7351 |
| 31.10.2017 | 3,7566 | 3,9205 | 3,7316 | 3,7423 |
| 01.11.2017 | 3,7814 | 3,7886 | 3,7031 | 3,7102 |
| 02.11.2017 | 3,7173 | 3,7351 | 3,6032 | 3,6282 |
| 05.11.2017 | 3,6354 | 3,6817 | 3,6282 | 3,6603 |
| 06.11.2017 | 3,671 | 3,6959 | 3,6211 | 3,6282 |
| 07.11.2017 | 3,6282 | 3,6532 | 3,5998 | 3,5998 |
| 08.11.2017 | 3,6068 | 3,6318 | 3,5285 | 3,5391 |
| 09.11.2017 | 3,5391 | 3,5605 | 3,4714 | 3,4928 |
| 12.11.2017 | 3,5107 | 3,5177 | 3,4572 | 3,4572 |
| 13.11.2017 | 3,4643 | 3,475 | 3,4001 | 3,4394 |
| 14.11.2017 | 3,4394 | 3,4572 | 3,3431 | 3,3467 |
| 15.11.2017 | 3,3681 | 3,3716 | 3,3289 | 3,3359 |
| 16.11.2017 | 3,3359 | 3,3681 | 3,2861 | 3,3003 |
| 19.11.2017 | 3,3003 | 3,3431 | 3,2718 | 3,279 |
| 20.11.2017 | 3,2718 | 3,2861 | 3,2041 | 3,279 |
| 21.11.2017 | 3,2861 | 3,3181 | 3,2434 | 3,3039 |
| 22.11.2017 | 3,3253 | 3,3573 | 3,2861 | 3,2968 |
| 23.11.2017 | 3,2932 | 3,3039 | 3,2647 | 3,279 |
| 26.11.2017 | 3,2825 | 3,3503 | 3,2682 | 3,3003 |
| 27.11.2017 | 3,3003 | 3,3181 | 3,1899 | 3,2041 |
| 28.11.2017 | 3,2041 | 3,2825 | 3,1543 | 3,1543 |
| 29.11.2017 | 3,1685 | 3,1863 | 3,1471 | 3,1685 |
| 30.11.2017 | 3,1721 | 3,3859 | 3,1721 | 3,2754 |
| 03.12.2017 | 3,2825 | 3,3075 | 3,2718 | 3,2932 |
| 04.12.2017 | 3,311 | 3,3325 | 3,2718 | 3,2896 |
| 05.12.2017 | 3,2932 | 3,3217 | 3,279 | 3,279 |
| 06.12.2017 | 3,279 | 3,3859 | 3,2647 | 3,3467 |
| 07.12.2017 | 3,3503 | 3,3859 | 3,3146 | 3,3823 |
| 10.12.2017 | 3,4001 | 3,4536 | 3,393 | 3,4464 |
| 11.12.2017 | 3,4572 | 3,5427 | 3,4536 | 3,4857 |
| 12.12.2017 | 3,4928 | 3,5177 | 3,4464 | 3,4678 |
| 13.12.2017 | 3,4678 | 3,4928 | 3,4429 | 3,4714 |
| 14.12.2017 | 3,4963 | 3,5569 | 3,4678 | 3,4928 |
| 17.12.2017 | 3,532 | 3,5498 | 3,5035 | 3,5498 |
| 18.12.2017 | 3,5605 | 3,5854 | 3,5107 | 3,532 |
| 19.12.2017 | 3,5498 | 3,5605 | 3,5141 | 3,5285 |
| 20.12.2017 | 3,5391 | 3,646 | 3,5391 | 3,6282 |
| 21.12.2017 | 3,6532 | 3,6995 | 3,6354 | 3,6995 |
| 24.12.2017 | 3,7173 | 3,7601 | 3,7067 | 3,7601 |
| 25.12.2017 | 3,7566 | 3,8136 | 3,6675 | 3,6781 |
| 26.12.2017 | 3,6781 | 3,7387 | 3,6425 | 3,7102 |
| 27.12.2017 | 3,7102 | 3,81 | 3,7102 | 3,7744 |
| 28.12.2017 | 3,778 | 3,8136 | 3,7067 | 3,7423 |