BAGFS
BAGFAŞ BANDIRMA GÜBRE FABRİKALARI A.Ş.
18:10:00
27.3 ₺
+0.520 (%+1.94)
Önceki Kapanış: 26.78·
Volatilite: 2.990
Düşük₺26.5
Yüksek₺27.3
Piyasa Verileri
Spot Piyasa
A:26.7
S:27.3
Önceki haftaya göre (WoW)
+4.12%
Önceki aya göre (MoM)
-2.43%
Yılbaşından bugüne (YTD)
+6.47%
Önceki yıla göre (YoY)
+9.73%
BAGFS: BAGFAŞ BANDIRMA GÜBRE FABRİKALARI A.Ş. Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,0378
KAPANIŞ 6,0206
En Düşük
DÜŞÜK 3,3859
En Yüksek
YÜKSEK 8,176
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 6,0269 | 6,1908 | 5,9948 | 6,1409 |
| 02.01.2020 | 6,0946 | 6,0946 | 5,8023 | 5,9414 |
| 05.01.2020 | 5,8094 | 5,8094 | 5,453 | 5,6491 |
| 06.01.2020 | 5,6741 | 5,9983 | 5,6741 | 5,9983 |
| 07.01.2020 | 5,7666 | 6,3405 | 5,6705 | 6,3048 |
| 08.01.2020 | 6,451 | 6,7611 | 6,4153 | 6,6756 |
| 09.01.2020 | 6,7076 | 6,7503 | 6,5651 | 6,6542 |
| 12.01.2020 | 6,7183 | 6,8786 | 6,6934 | 6,7219 |
| 13.01.2020 | 6,7717 | 6,9535 | 6,647 | 6,8965 |
| 14.01.2020 | 6,9713 | 7,5059 | 6,9321 | 7,3277 |
| 15.01.2020 | 7,342 | 7,4917 | 7,0212 | 7,0925 |
| 16.01.2020 | 7,0925 | 7,235 | 6,9785 | 7,032 |
| 19.01.2020 | 7,0818 | 7,1638 | 6,8786 | 6,9749 |
| 20.01.2020 | 6,9785 | 7,0854 | 6,8644 | 6,9963 |
| 21.01.2020 | 7,0034 | 7,1067 | 6,8965 | 6,9321 |
| 22.01.2020 | 6,925 | 7,2565 | 6,8786 | 7,2422 |
| 23.01.2020 | 7,3063 | 7,4845 | 7,1032 | 7,1638 |
| 26.01.2020 | 7,1281 | 7,2493 | 7,032 | 7,0818 |
| 27.01.2020 | 7,1139 | 7,3063 | 6,9856 | 6,9963 |
| 28.01.2020 | 7,0925 | 7,0925 | 6,8965 | 6,8965 |
| 29.01.2020 | 6,8894 | 7,0176 | 6,6328 | 6,9215 |
| 30.01.2020 | 6,9285 | 7,1032 | 6,8359 | 6,8359 |
| 02.02.2020 | 6,8538 | 7,1638 | 6,7717 | 7,0997 |
| 03.02.2020 | 7,1495 | 7,178 | 7,0568 | 7,1032 |
| 04.02.2020 | 7,1139 | 7,228 | 7,0747 | 7,1032 |
| 05.02.2020 | 7,1281 | 7,1923 | 6,9677 | 7,0212 |
| 06.02.2020 | 7,0248 | 7,1567 | 6,8538 | 6,8608 |
| 09.02.2020 | 6,8608 | 7,0604 | 6,5401 | 6,8074 |
| 10.02.2020 | 6,8786 | 6,9499 | 6,6363 | 6,7789 |
| 11.02.2020 | 6,8145 | 6,9215 | 6,7397 | 6,8074 |
| 12.02.2020 | 6,843 | 7,1139 | 6,786 | 6,9856 |
| 13.02.2020 | 7,1245 | 7,2565 | 7,007 | 7,007 |
| 16.02.2020 | 7,0925 | 7,1994 | 6,2549 | 6,2549 |
| 17.02.2020 | 6,344 | 6,6042 | 6,3262 | 6,4153 |
| 18.02.2020 | 6,4331 | 6,5793 | 6,3048 | 6,3226 |
| 19.02.2020 | 6,369 | 6,369 | 5,7916 | 5,8879 |
| 20.02.2020 | 5,8879 | 6,0483 | 5,7666 | 6,0483 |
| 23.02.2020 | 5,952 | 6,3725 | 5,8665 | 6,2193 |
| 24.02.2020 | 6,2978 | 6,4546 | 6,0946 | 6,1124 |
| 25.02.2020 | 6,0589 | 6,1552 | 6,0233 | 6,0803 |
| 26.02.2020 | 6,0019 | 6,0589 | 5,6847 | 5,7168 |
| 27.02.2020 | 4,5763 | 5,4352 | 4,5763 | 5,1679 |
| 01.03.2020 | 5,3461 | 5,3888 | 4,9398 | 4,9826 |
| 02.03.2020 | 5,0681 | 5,2819 | 4,9042 | 5,061 |
| 03.03.2020 | 5,0824 | 5,1323 | 4,9469 | 4,9577 |
| 04.03.2020 | 5,0788 | 5,0788 | 4,9398 | 4,9398 |
| 05.03.2020 | 4,9541 | 4,979 | 4,7153 | 4,8115 |
| 08.03.2020 | 4,7473 | 4,7473 | 4,2627 | 4,2769 |
| 09.03.2020 | 4,4551 | 4,5264 | 4,006 | 4,006 |
| 10.03.2020 | 3,9704 | 3,9989 | 3,6068 | 3,9169 |
| 11.03.2020 | 3,8028 | 3,8028 | 3,5819 | 3,5819 |
| 12.03.2020 | 3,5641 | 3,8705 | 3,3859 | 3,785 |
| 15.03.2020 | 3,785 | 3,785 | 3,4643 | 3,5213 |
| 16.03.2020 | 3,5213 | 3,7814 | 3,4322 | 3,671 |
| 17.03.2020 | 3,6176 | 3,7494 | 3,5391 | 3,646 |
| 18.03.2020 | 3,6354 | 3,671 | 3,5463 | 3,5676 |
| 19.03.2020 | 3,6354 | 3,7708 | 3,5998 | 3,6995 |
| 22.03.2020 | 3,5676 | 3,9133 | 3,5355 | 3,8457 |
| 23.03.2020 | 3,9418 | 4,17 | 3,9418 | 4,145 |
| 24.03.2020 | 4,2769 | 4,3374 | 3,9596 | 4,0309 |
| 25.03.2020 | 4,0274 | 4,1985 | 3,9418 | 4,1878 |
| 26.03.2020 | 4,2733 | 4,366 | 3,974 | 3,9882 |
| 29.03.2020 | 3,974 | 3,974 | 3,8527 | 3,949 |
| 30.03.2020 | 3,9918 | 4,1949 | 3,9918 | 4,17 |
| 31.03.2020 | 4,1058 | 4,5656 | 4,0274 | 4,5656 |
| 01.04.2020 | 4,6333 | 4,865 | 4,4337 | 4,5335 |
| 02.04.2020 | 4,5977 | 4,6155 | 4,4622 | 4,5156 |
| 05.04.2020 | 4,6333 | 4,7295 | 4,5727 | 4,701 |
| 06.04.2020 | 4,8079 | 4,8115 | 4,5691 | 4,5763 |
| 07.04.2020 | 4,5834 | 4,6333 | 4,4551 | 4,6333 |
| 08.04.2020 | 4,7759 | 4,897 | 4,6547 | 4,7723 |
| 09.04.2020 | 4,7795 | 4,8828 | 4,7046 | 4,8186 |
| 12.04.2020 | 4,7759 | 5,2214 | 4,7224 | 5,0324 |
| 13.04.2020 | 5,0966 | 5,2428 | 5,0752 | 5,1073 |
| 14.04.2020 | 5,1323 | 5,1323 | 4,7331 | 4,8792 |
| 15.04.2020 | 4,8899 | 5,3639 | 4,8899 | 5,3639 |
| 16.04.2020 | 5,4887 | 5,5315 | 5,2142 | 5,2927 |
| 19.04.2020 | 5,3283 | 5,4174 | 5,2891 | 5,3283 |
| 20.04.2020 | 5,3105 | 5,6241 | 5,2641 | 5,4744 |
| 21.04.2020 | 5,535 | 5,6954 | 5,396 | 5,5279 |
| 23.04.2020 | 5,56 | 5,8593 | 5,5315 | 5,7952 |
| 26.04.2020 | 5,8843 | 6,0375 | 5,8379 | 5,9912 |
| 27.04.2020 | 6,0055 | 6,0233 | 5,8023 | 5,8308 |
| 28.04.2020 | 5,8629 | 6,2229 | 5,6811 | 6,0553 |
| 29.04.2020 | 6,0946 | 6,2514 | 5,7916 | 5,9342 |
| 03.05.2020 | 5,7025 | 5,927 | 5,6847 | 5,7168 |
| 04.05.2020 | 5,7774 | 5,8094 | 5,7061 | 5,756 |
| 05.05.2020 | 5,7666 | 6,0375 | 5,6847 | 5,9306 |
| 06.05.2020 | 5,9414 | 6,0946 | 5,8807 | 5,8843 |
| 07.05.2020 | 5,9378 | 5,9698 | 5,7097 | 5,7632 |
| 10.05.2020 | 5,8451 | 5,9199 | 5,756 | 5,7738 |
| 11.05.2020 | 5,7845 | 5,9342 | 5,7666 | 5,9092 |
| 12.05.2020 | 5,9342 | 6,2157 | 5,9342 | 6,1088 |
| 13.05.2020 | 6,1088 | 6,451 | 5,9876 | 6,1302 |
| 14.05.2020 | 6,2157 | 6,647 | 6,1801 | 6,483 |
| 17.05.2020 | 6,5899 | 6,7361 | 6,5899 | 6,6149 |
| 19.05.2020 | 6,7076 | 6,7219 | 6,4866 | 6,4866 |
| 20.05.2020 | 6,4866 | 6,6648 | 6,4438 | 6,4652 |
| 21.05.2020 | 6,508 | 6,5651 | 6,3298 | 6,483 |
| 26.05.2020 | 6,6078 | 6,7004 | 6,5294 | 6,5437 |
| 27.05.2020 | 6,5685 | 6,8252 | 6,4331 | 6,4331 |
| 28.05.2020 | 6,5579 | 6,7539 | 6,5187 | 6,622 |
| 31.05.2020 | 6,4047 | 6,5365 | 6,2942 | 6,4438 |
| 01.06.2020 | 6,4474 | 6,4724 | 6,2193 | 6,3048 |
| 02.06.2020 | 6,3619 | 6,4331 | 6,2549 | 6,2621 |
| 03.06.2020 | 6,2728 | 6,2834 | 6,1196 | 6,123 |
| 04.06.2020 | 6,1302 | 6,1623 | 6,0411 | 6,0767 |
| 07.06.2020 | 6,1124 | 6,2193 | 6,0661 | 6,0767 |
| 08.06.2020 | 6,0874 | 6,116 | 5,9556 | 6,0126 |
| 09.06.2020 | 6,0305 | 6,2015 | 6,0269 | 6,1623 |
| 10.06.2020 | 6,0874 | 6,4153 | 6,0874 | 6,1943 |
| 11.06.2020 | 6,0981 | 6,2728 | 6,0946 | 6,2087 |
| 14.06.2020 | 6,1052 | 6,2087 | 6,0803 | 6,0946 |
| 15.06.2020 | 6,148 | 6,2121 | 6,1302 | 6,1837 |
| 16.06.2020 | 6,1872 | 6,2229 | 6,1088 | 6,1338 |
| 17.06.2020 | 6,1409 | 6,1587 | 6,0732 | 6,0874 |
| 18.06.2020 | 6,1017 | 6,116 | 6,0019 | 6,0019 |
| 21.06.2020 | 6,0447 | 6,2229 | 6,0375 | 6,148 |
| 22.06.2020 | 6,2015 | 6,2549 | 6,0981 | 6,1302 |
| 23.06.2020 | 6,1409 | 6,1765 | 6,0233 | 6,0483 |
| 24.06.2020 | 6,0483 | 6,1124 | 6,0055 | 6,0589 |
| 25.06.2020 | 6,0981 | 6,123 | 6,0233 | 6,0233 |
| 28.06.2020 | 5,9983 | 6,1765 | 5,9805 | 6,0518 |
| 29.06.2020 | 6,0767 | 6,1801 | 6,0589 | 6,1374 |
| 30.06.2020 | 6,1979 | 6,3797 | 6,1587 | 6,3725 |
| 01.07.2020 | 6,4153 | 6,5721 | 6,4011 | 6,4438 |
| 02.07.2020 | 6,451 | 6,4724 | 6,2585 | 6,2978 |
| 05.07.2020 | 6,3619 | 6,7717 | 6,3476 | 6,7539 |
| 06.07.2020 | 6,7681 | 6,8003 | 6,4902 | 6,6256 |
| 07.07.2020 | 6,6256 | 6,7254 | 6,3012 | 6,3833 |
| 08.07.2020 | 6,4153 | 6,4688 | 6,0946 | 6,0946 |
| 09.07.2020 | 6,0946 | 6,0946 | 5,7738 | 5,8985 |
| 12.07.2020 | 5,952 | 6,1943 | 5,952 | 6,148 |
| 13.07.2020 | 6,1444 | 6,4688 | 6,0874 | 6,3298 |
| 15.07.2020 | 6,4153 | 6,451 | 6,287 | 6,3939 |
| 16.07.2020 | 6,3939 | 6,5329 | 6,3547 | 6,4367 |
| 19.07.2020 | 6,4616 | 6,6684 | 6,4474 | 6,5116 |
| 20.07.2020 | 6,5543 | 6,6256 | 6,2371 | 6,3583 |
| 21.07.2020 | 6,3869 | 6,508 | 6,3262 | 6,344 |
| 22.07.2020 | 6,3476 | 6,5757 | 6,3156 | 6,5721 |
| 23.07.2020 | 6,5864 | 6,6826 | 6,4581 | 6,4902 |
| 26.07.2020 | 6,5044 | 6,7183 | 6,5008 | 6,6542 |
| 27.07.2020 | 6,6684 | 6,7219 | 6,1444 | 6,2051 |
| 28.07.2020 | 6,1694 | 6,2728 | 5,895 | 6,0696 |
| 29.07.2020 | 6,0696 | 6,091 | 6,0126 | 6,0197 |
| 03.08.2020 | 6,2692 | 6,2692 | 5,6633 | 5,8451 |
| 04.08.2020 | 5,8629 | 5,9164 | 5,6206 | 5,8593 |
| 05.08.2020 | 5,8593 | 5,8593 | 5,3105 | 5,3141 |
| 06.08.2020 | 5,2927 | 5,5493 | 4,8044 | 5,5279 |
| 09.08.2020 | 5,5137 | 5,6491 | 5,3283 | 5,5065 |
| 10.08.2020 | 5,5029 | 5,7988 | 5,5029 | 5,7952 |
| 11.08.2020 | 5,8023 | 5,8094 | 5,6312 | 5,7097 |
| 12.08.2020 | 5,7453 | 5,7738 | 5,5528 | 5,56 |
| 13.08.2020 | 5,56 | 5,5635 | 5,3996 | 5,4673 |
| 16.08.2020 | 5,4887 | 5,5243 | 5,2534 | 5,3105 |
| 17.08.2020 | 5,3105 | 5,3996 | 5,2677 | 5,2784 |
| 18.08.2020 | 5,0824 | 5,1964 | 5,0432 | 5,1323 |
| 19.08.2020 | 5,1323 | 5,1857 | 5,0432 | 5,1287 |
| 20.08.2020 | 5,1465 | 5,2178 | 5,036 | 5,036 |
| 23.08.2020 | 5,0396 | 5,1501 | 4,9255 | 4,9255 |
| 24.08.2020 | 4,9541 | 5,0931 | 4,9541 | 4,9861 |
| 25.08.2020 | 4,9861 | 5,1037 | 4,9719 | 5,0432 |
| 26.08.2020 | 5,0824 | 5,3211 | 5,061 | 5,2178 |
| 27.08.2020 | 5,2641 | 5,2891 | 5,1359 | 5,1608 |
| 30.08.2020 | 5,1429 | 5,2 | 5,0324 | 5,036 |
| 31.08.2020 | 5,0681 | 5,2036 | 5,0681 | 5,118 |
| 01.09.2020 | 5,1359 | 5,2463 | 5,1145 | 5,2036 |
| 02.09.2020 | 5,3069 | 5,4067 | 5,225 | 5,3497 |
| 03.09.2020 | 5,3532 | 5,5029 | 5,3069 | 5,3354 |
| 06.09.2020 | 5,3818 | 5,4495 | 5,3319 | 5,4067 |
| 07.09.2020 | 5,4067 | 5,453 | 5,339 | 5,3461 |
| 08.09.2020 | 5,3532 | 5,5528 | 5,3247 | 5,4102 |
| 09.09.2020 | 5,4174 | 5,4495 | 5,3532 | 5,3532 |
| 10.09.2020 | 5,3675 | 5,396 | 5,3319 | 5,3461 |
| 13.09.2020 | 5,3639 | 5,4637 | 5,3532 | 5,4067 |
| 14.09.2020 | 5,4138 | 5,5172 | 5,4138 | 5,4851 |
| 15.09.2020 | 5,5029 | 5,6954 | 5,4424 | 5,617 |
| 16.09.2020 | 5,6348 | 5,7168 | 5,5493 | 5,5884 |
| 17.09.2020 | 5,6206 | 5,9342 | 5,592 | 5,7666 |
| 20.09.2020 | 5,7988 | 5,927 | 5,6312 | 5,6312 |
| 21.09.2020 | 5,6669 | 5,8094 | 5,6491 | 5,7203 |
| 22.09.2020 | 5,8059 | 5,8059 | 5,7025 | 5,7239 |
| 23.09.2020 | 5,731 | 5,788 | 5,6741 | 5,731 |
| 24.09.2020 | 5,756 | 6,2193 | 5,7524 | 5,895 |
| 27.09.2020 | 5,895 | 5,9484 | 5,7596 | 5,8023 |
| 28.09.2020 | 5,8273 | 5,9378 | 5,7738 | 5,8237 |
| 29.09.2020 | 5,8593 | 6,0946 | 5,8557 | 6,0305 |
| 30.09.2020 | 6,0696 | 6,1765 | 5,9414 | 6,1694 |
| 01.10.2020 | 6,1837 | 6,4225 | 6,1837 | 6,4153 |
| 04.10.2020 | 6,5222 | 6,7361 | 6,4973 | 6,7361 |
| 05.10.2020 | 6,7789 | 7,0212 | 6,6292 | 6,6399 |
| 06.10.2020 | 6,6399 | 6,7789 | 6,4688 | 6,5864 |
| 07.10.2020 | 6,6256 | 6,6648 | 6,4225 | 6,4331 |
| 08.10.2020 | 6,4474 | 6,6969 | 6,4474 | 6,5935 |
| 11.10.2020 | 6,7004 | 6,7895 | 6,6007 | 6,6292 |
| 12.10.2020 | 6,6577 | 6,8074 | 6,6007 | 6,8074 |
| 13.10.2020 | 6,843 | 6,9499 | 6,7325 | 6,8003 |
| 14.10.2020 | 6,7967 | 6,8288 | 6,6078 | 6,6292 |
| 15.10.2020 | 6,672 | 6,7147 | 6,5151 | 6,5472 |
| 18.10.2020 | 6,5864 | 6,7468 | 6,5757 | 6,6506 |
| 19.10.2020 | 6,6577 | 6,8786 | 6,5971 | 6,8181 |
| 20.10.2020 | 6,8572 | 6,8716 | 6,6434 | 6,647 |
| 21.10.2020 | 6,6684 | 6,9749 | 6,6149 | 6,9143 |
| 22.10.2020 | 6,9856 | 7,1638 | 6,7076 | 6,843 |
| 25.10.2020 | 6,8074 | 6,8074 | 6,1587 | 6,1587 |
| 26.10.2020 | 5,952 | 6,3405 | 5,6669 | 6,2514 |
| 27.10.2020 | 6,2478 | 6,2656 | 5,9805 | 6,0055 |
| 29.10.2020 | 5,8807 | 5,9448 | 5,6134 | 5,7774 |
| 01.11.2020 | 5,8629 | 6,0518 | 5,7382 | 5,7774 |
| 02.11.2020 | 5,8593 | 6,0019 | 5,813 | 5,9627 |
| 03.11.2020 | 5,9662 | 6,1338 | 5,9627 | 6,0732 |
| 04.11.2020 | 6,0732 | 6,3334 | 6,0553 | 6,1872 |
| 05.11.2020 | 6,2015 | 6,3869 | 6,1979 | 6,3084 |
| 08.11.2020 | 6,312 | 6,5757 | 6,312 | 6,483 |
| 09.11.2020 | 6,3797 | 6,3797 | 6,1623 | 6,2121 |
| 10.11.2020 | 6,2193 | 6,2585 | 6,0447 | 6,0946 |
| 11.11.2020 | 6,1979 | 6,2087 | 5,9734 | 6,0339 |
| 12.11.2020 | 6,0375 | 6,1943 | 5,9948 | 6,1374 |
| 15.11.2020 | 6,1587 | 6,287 | 6,1302 | 6,1338 |
| 16.11.2020 | 6,1374 | 6,1444 | 5,9627 | 6,0589 |
| 17.11.2020 | 6,0589 | 6,1908 | 6,0589 | 6,173 |
| 18.11.2020 | 6,173 | 6,4866 | 6,1266 | 6,4082 |
| 19.11.2020 | 6,4153 | 6,9749 | 6,4082 | 6,7611 |
| 22.11.2020 | 6,8965 | 7,4347 | 6,8608 | 7,4347 |
| 23.11.2020 | 7,7697 | 8,176 | 7,2565 | 7,4133 |
| 24.11.2020 | 7,4133 | 7,7554 | 7,0783 | 7,1281 |
| 25.11.2020 | 7,342 | 7,8409 | 7,0498 | 7,6841 |
| 26.11.2020 | 7,7198 | 7,7768 | 7,2565 | 7,3135 |
| 29.11.2020 | 7,2849 | 7,2849 | 6,9107 | 6,9179 |
| 30.11.2020 | 7,0747 | 7,1638 | 6,9785 | 7,0783 |
| 01.12.2020 | 7,1211 | 7,3562 | 7,0284 | 7,1424 |
| 02.12.2020 | 7,1852 | 7,3705 | 7,1245 | 7,2208 |
| 03.12.2020 | 7,2422 | 7,2779 | 7,0426 | 7,0961 |
| 06.12.2020 | 7,1211 | 7,1994 | 7,039 | 7,039 |
| 07.12.2020 | 7,0426 | 7,0925 | 6,9642 | 6,9677 |
| 08.12.2020 | 6,9677 | 7,1211 | 6,9036 | 6,9036 |
| 09.12.2020 | 6,9036 | 7,0106 | 6,8538 | 6,8608 |
| 10.12.2020 | 6,843 | 6,8716 | 6,7004 | 6,843 |
| 13.12.2020 | 6,9499 | 7,399 | 6,9143 | 7,2707 |
| 14.12.2020 | 7,2779 | 7,2993 | 7,039 | 7,0426 |
| 15.12.2020 | 7,0854 | 7,1495 | 6,9179 | 6,9607 |
| 16.12.2020 | 7,0176 | 7,0925 | 6,9321 | 6,9321 |
| 17.12.2020 | 6,925 | 7,0212 | 6,8894 | 6,9463 |
| 20.12.2020 | 6,8751 | 6,9321 | 6,6756 | 6,729 |
| 21.12.2020 | 6,7717 | 7,399 | 6,7717 | 7,399 |
| 22.12.2020 | 7,8339 | 8,1332 | 7,4988 | 7,5986 |
| 23.12.2020 | 7,7554 | 7,7697 | 7,2636 | 7,2636 |
| 24.12.2020 | 7,2707 | 7,2921 | 7,0818 | 7,1032 |
| 27.12.2020 | 7,1994 | 7,57 | 7,1281 | 7,3634 |
| 28.12.2020 | 7,3705 | 7,4062 | 7,1211 | 7,1923 |
| 29.12.2020 | 7,4775 | 7,4845 | 7,2066 | 7,2136 |
| 30.12.2020 | 7,228 | 7,228 | 7,1281 | 7,1281 |