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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 8,6071
KAPANIŞ 8,6243
En Düşük
DÜŞÜK 4,9861
En Yüksek
YÜKSEK 20,1098
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 7,2066 | 7,3277 | 7,1495 | 7,1923 |
| 04.01.2021 | 7,1567 | 7,2422 | 6,9785 | 7,1281 |
| 05.01.2021 | 7,1638 | 7,5915 | 7,1495 | 7,4204 |
| 06.01.2021 | 7,4845 | 8,1617 | 7,4489 | 8,1261 |
| 07.01.2021 | 8,176 | 8,8389 | 7,9408 | 8,5039 |
| 10.01.2021 | 8,5039 | 9,0314 | 8,4183 | 8,7605 |
| 11.01.2021 | 8,9529 | 9,0884 | 8,5537 | 8,6108 |
| 12.01.2021 | 8,675 | 8,9101 | 8,3827 | 8,7177 |
| 13.01.2021 | 8,7676 | 9,3592 | 8,7249 | 8,7961 |
| 14.01.2021 | 8,7177 | 8,9387 | 8,5395 | 8,8104 |
| 17.01.2021 | 8,8176 | 9,6159 | 8,8104 | 9,402 |
| 18.01.2021 | 9,5232 | 9,5874 | 9,1668 | 9,2096 |
| 19.01.2021 | 9,3379 | 10,1291 | 9,1954 | 10,1291 |
| 20.01.2021 | 10,4071 | 10,9631 | 10,0934 | 10,0934 |
| 21.01.2021 | 10,1006 | 10,8918 | 10,0934 | 10,7136 |
| 24.01.2021 | 10,8633 | 11,7829 | 10,621 | 11,7829 |
| 25.01.2021 | 11,847 | 12,0466 | 10,8704 | 10,9061 |
| 26.01.2021 | 10,9061 | 10,9844 | 9,8155 | 9,8155 |
| 27.01.2021 | 9,4805 | 10,514 | 9,3949 | 10,236 |
| 28.01.2021 | 10,0436 | 10,621 | 9,8582 | 9,9224 |
| 31.01.2021 | 9,9937 | 10,1576 | 9,8369 | 9,8582 |
| 01.02.2021 | 9,9794 | 10,2716 | 9,8582 | 9,8796 |
| 02.02.2021 | 9,9794 | 10,1933 | 9,9438 | 9,9794 |
| 03.02.2021 | 10,0436 | 10,2146 | 9,8511 | 10,0364 |
| 04.02.2021 | 10,1505 | 10,1647 | 9,8868 | 9,8868 |
| 07.02.2021 | 9,958 | 10,0792 | 9,8012 | 9,8012 |
| 08.02.2021 | 9,8582 | 9,9509 | 9,3949 | 9,4234 |
| 09.02.2021 | 9,4448 | 9,8369 | 9,3736 | 9,6515 |
| 10.02.2021 | 9,6301 | 9,7869 | 9,4448 | 9,4519 |
| 11.02.2021 | 9,4805 | 9,5945 | 9,2666 | 9,4947 |
| 14.02.2021 | 9,566 | 9,6943 | 9,5232 | 9,5802 |
| 15.02.2021 | 9,6443 | 10,0578 | 9,5018 | 9,8654 |
| 16.02.2021 | 9,8654 | 9,9152 | 9,5731 | 9,6087 |
| 17.02.2021 | 9,8725 | 9,9794 | 9,6587 | 9,8012 |
| 18.02.2021 | 9,8582 | 10,5354 | 9,8582 | 10,0507 |
| 21.02.2021 | 10,4071 | 10,4428 | 10,0079 | 10,122 |
| 22.02.2021 | 10,1576 | 10,293 | 9,5802 | 9,5802 |
| 23.02.2021 | 9,4591 | 9,7228 | 9,0314 | 9,0599 |
| 24.02.2021 | 9,2238 | 9,3949 | 8,6108 | 8,7676 |
| 25.02.2021 | 8,4183 | 9,1311 | 8,3613 | 8,9672 |
| 28.02.2021 | 9,1954 | 9,4591 | 8,9672 | 9,3379 |
| 01.03.2021 | 9,3379 | 9,3664 | 9,067 | 9,0955 |
| 02.03.2021 | 9,1027 | 9,3307 | 9,0813 | 9,1668 |
| 03.03.2021 | 9,1668 | 10,0792 | 9,1668 | 9,73 |
| 04.03.2021 | 9,6087 | 10,3073 | 9,5018 | 10,0864 |
| 07.03.2021 | 10,0864 | 10,4855 | 10,0364 | 10,0792 |
| 08.03.2021 | 10,0934 | 10,293 | 9,8225 | 9,9082 |
| 09.03.2021 | 9,9082 | 9,9794 | 9,7656 | 9,7727 |
| 10.03.2021 | 9,8155 | 10,0507 | 9,7086 | 9,7156 |
| 11.03.2021 | 9,7584 | 9,8938 | 9,6872 | 9,73 |
| 14.03.2021 | 9,7086 | 9,7086 | 9,4591 | 9,4591 |
| 15.03.2021 | 9,4805 | 9,7228 | 9,4805 | 9,5232 |
| 16.03.2021 | 9,4805 | 9,6729 | 9,2381 | 9,2595 |
| 17.03.2021 | 9,2666 | 9,3379 | 8,9672 | 9,0028 |
| 18.03.2021 | 8,9958 | 9,0741 | 8,5965 | 8,8104 |
| 21.03.2021 | 7,9336 | 8,1973 | 7,9336 | 7,9336 |
| 22.03.2021 | 7,178 | 8,0619 | 7,1424 | 7,62 |
| 23.03.2021 | 7,7697 | 8,3755 | 7,6699 | 8,3755 |
| 24.03.2021 | 8,3114 | 8,6464 | 8,0691 | 8,1261 |
| 25.03.2021 | 8,29 | 8,4825 | 8,1047 | 8,1689 |
| 28.03.2021 | 8,2117 | 8,3399 | 8,0121 | 8,0263 |
| 29.03.2021 | 8,0477 | 8,0904 | 7,6627 | 7,7697 |
| 30.03.2021 | 7,8909 | 8,2972 | 7,8909 | 7,9479 |
| 31.03.2021 | 8,0121 | 8,1332 | 7,9835 | 8,0619 |
| 01.04.2021 | 8,1261 | 8,2473 | 8,0548 | 8,1047 |
| 04.04.2021 | 8,1973 | 8,7249 | 8,0904 | 8,6108 |
| 05.04.2021 | 8,6464 | 8,6963 | 8,176 | 8,1903 |
| 06.04.2021 | 8,1903 | 8,233 | 7,955 | 8,1332 |
| 07.04.2021 | 8,2045 | 8,3542 | 8,0263 | 8,0691 |
| 08.04.2021 | 8,0548 | 8,0619 | 7,6271 | 7,7482 |
| 11.04.2021 | 7,7482 | 7,9122 | 7,6413 | 7,6413 |
| 12.04.2021 | 7,7412 | 7,7626 | 7,4418 | 7,4775 |
| 13.04.2021 | 7,5915 | 7,9265 | 7,5844 | 7,8409 |
| 14.04.2021 | 7,8623 | 7,9622 | 7,6271 | 7,6627 |
| 15.04.2021 | 7,5915 | 8,2259 | 7,5344 | 8,0904 |
| 18.04.2021 | 8,1047 | 8,4326 | 8,0548 | 8,1261 |
| 19.04.2021 | 8,1404 | 8,2473 | 7,7412 | 7,8409 |
| 20.04.2021 | 7,9479 | 8,0691 | 7,5059 | 7,6984 |
| 21.04.2021 | 7,734 | 8,0049 | 7,4275 | 7,8623 |
| 25.04.2021 | 7,8623 | 8,0762 | 7,8553 | 7,9479 |
| 26.04.2021 | 7,9978 | 8,3613 | 7,9907 | 8,3186 |
| 27.04.2021 | 8,3328 | 8,3899 | 8,0191 | 8,0191 |
| 28.04.2021 | 8,1261 | 8,3969 | 8,1118 | 8,2045 |
| 29.04.2021 | 8,2187 | 8,2972 | 7,9265 | 8,0263 |
| 02.05.2021 | 8,0548 | 8,3114 | 8,0191 | 8,2544 |
| 03.05.2021 | 8,233 | 9,067 | 8,2045 | 8,8389 |
| 04.05.2021 | 8,8389 | 9,5232 | 8,7391 | 9,3165 |
| 05.05.2021 | 9,3379 | 9,5874 | 8,9958 | 9,0528 |
| 06.05.2021 | 9,0955 | 9,737 | 9,0955 | 9,6159 |
| 09.05.2021 | 9,6943 | 9,8012 | 9,3878 | 9,3949 |
| 10.05.2021 | 9,3949 | 9,6587 | 9,181 | 9,3023 |
| 11.05.2021 | 9,3093 | 9,3236 | 9,01 | 9,1027 |
| 16.05.2021 | 9,1027 | 9,1882 | 8,8389 | 8,9031 |
| 17.05.2021 | 8,9458 | 9,623 | 8,9101 | 9,345 |
| 19.05.2021 | 9,2951 | 9,4591 | 9,0242 | 9,067 |
| 20.05.2021 | 9,0813 | 9,2523 | 8,8674 | 8,9458 |
| 23.05.2021 | 8,9458 | 9,2595 | 8,8603 | 9,0884 |
| 24.05.2021 | 9,0884 | 9,1383 | 8,3755 | 8,4041 |
| 25.05.2021 | 8,4468 | 8,5894 | 8,0263 | 8,5324 |
| 26.05.2021 | 8,5894 | 8,6464 | 8,4041 | 8,4968 |
| 27.05.2021 | 8,4896 | 8,5039 | 8,1973 | 8,4183 |
| 30.05.2021 | 8,5039 | 8,5609 | 8,3899 | 8,4682 |
| 31.05.2021 | 8,511 | 8,6179 | 8,2544 | 8,3613 |
| 01.06.2021 | 8,2829 | 8,3328 | 8,1617 | 8,1903 |
| 02.06.2021 | 8,176 | 8,4825 | 8,176 | 8,3827 |
| 03.06.2021 | 8,3613 | 8,6963 | 8,3114 | 8,6963 |
| 06.06.2021 | 8,7319 | 8,9601 | 8,625 | 8,6464 |
| 07.06.2021 | 8,6607 | 8,6892 | 8,4255 | 8,4825 |
| 08.06.2021 | 8,4896 | 8,5181 | 8,3399 | 8,3471 |
| 09.06.2021 | 8,3755 | 8,3969 | 7,9693 | 7,9764 |
| 10.06.2021 | 7,9835 | 8,0335 | 7,5416 | 7,5915 |
| 15.06.2021 | 6,8324 | 6,8324 | 6,8324 | 6,8324 |
| 16.06.2021 | 6,1516 | 6,1516 | 6,1516 | 6,1516 |
| 17.06.2021 | 5,5386 | 5,5386 | 5,5386 | 5,5386 |
| 20.06.2021 | 4,9861 | 5,4887 | 4,9861 | 5,4887 |
| 21.06.2021 | 5,4993 | 5,4993 | 5,4993 | 5,4993 |
| 22.06.2021 | 5,535 | 5,6669 | 5,535 | 5,6669 |
| 23.06.2021 | 5,8807 | 6,2335 | 5,8807 | 6,2335 |
| 24.06.2021 | 6,8538 | 6,8538 | 6,8538 | 6,8538 |
| 27.06.2021 | 6,8538 | 6,8538 | 6,2549 | 6,2549 |
| 28.06.2021 | 6,0553 | 6,0553 | 5,7382 | 5,9164 |
| 29.06.2021 | 5,9556 | 6,1908 | 5,9556 | 6,0589 |
| 30.06.2021 | 6,1658 | 6,1658 | 6,0661 | 6,1302 |
| 01.07.2021 | 6,2371 | 6,2371 | 6,1908 | 6,1908 |
| 04.07.2021 | 6,1908 | 6,1908 | 6,0803 | 6,0803 |
| 05.07.2021 | 6,0589 | 6,0589 | 5,8415 | 5,8415 |
| 06.07.2021 | 5,8273 | 5,8273 | 5,7025 | 5,7025 |
| 07.07.2021 | 5,7025 | 5,7025 | 5,6312 | 5,6312 |
| 08.07.2021 | 5,6134 | 5,617 | 5,5956 | 5,5956 |
| 11.07.2021 | 5,7025 | 5,7025 | 5,6312 | 5,7025 |
| 12.07.2021 | 5,6669 | 5,6669 | 5,1323 | 5,3818 |
| 13.07.2021 | 5,3461 | 5,3924 | 5,3461 | 5,3924 |
| 15.07.2021 | 5,3924 | 5,9306 | 5,3746 | 5,9306 |
| 18.07.2021 | 6,1837 | 6,2371 | 6,1837 | 6,2371 |
| 25.07.2021 | 6,23 | 6,23 | 6,0589 | 6,0589 |
| 26.07.2021 | 6,0233 | 6,0233 | 5,9057 | 5,9057 |
| 27.07.2021 | 5,8701 | 5,8701 | 5,7666 | 5,7666 |
| 28.07.2021 | 5,756 | 5,8985 | 5,756 | 5,8985 |
| 29.07.2021 | 5,8985 | 5,8985 | 5,8629 | 5,8629 |
| 01.08.2021 | 5,5386 | 5,8771 | 5,5386 | 5,8771 |
| 02.08.2021 | 5,8771 | 5,895 | 5,8771 | 5,895 |
| 03.08.2021 | 5,8985 | 5,9021 | 5,8985 | 5,9021 |
| 04.08.2021 | 5,9092 | 5,9164 | 5,9092 | 5,9128 |
| 05.08.2021 | 5,9306 | 6,009 | 5,9306 | 6,009 |
| 08.08.2021 | 6,0411 | 6,0411 | 6,0411 | 6,0411 |
| 09.08.2021 | 6,0447 | 6,0447 | 6,0055 | 6,0055 |
| 10.08.2021 | 6,0055 | 6,0055 | 5,8807 | 5,8807 |
| 11.08.2021 | 5,9876 | 6,4652 | 5,9876 | 6,4652 |
| 12.08.2021 | 6,4331 | 6,4331 | 6,3619 | 6,4331 |
| 15.08.2021 | 6,4438 | 6,4474 | 6,4438 | 6,4474 |
| 16.08.2021 | 6,3797 | 6,6113 | 6,2549 | 6,6113 |
| 17.08.2021 | 6,5935 | 6,5935 | 6,4296 | 6,4296 |
| 18.08.2021 | 6,3619 | 6,3619 | 6,3048 | 6,3048 |
| 19.08.2021 | 6,344 | 6,3476 | 6,344 | 6,3476 |
| 22.08.2021 | 6,4153 | 6,982 | 6,4153 | 6,9143 |
| 23.08.2021 | 6,9143 | 6,9143 | 6,7717 | 6,9143 |
| 24.08.2021 | 6,9179 | 6,9179 | 6,8786 | 6,8786 |
| 25.08.2021 | 6,7717 | 6,7717 | 6,704 | 6,704 |
| 26.08.2021 | 6,2371 | 6,4866 | 6,2371 | 6,4866 |
| 30.08.2021 | 6,5008 | 6,5258 | 6,5008 | 6,5258 |
| 31.08.2021 | 6,5294 | 6,7539 | 6,5294 | 6,7539 |
| 01.09.2021 | 6,7717 | 6,7895 | 6,7717 | 6,7895 |
| 02.09.2021 | 6,811 | 6,8216 | 6,8074 | 6,8216 |
| 05.09.2021 | 6,8216 | 6,8216 | 6,8003 | 6,8003 |
| 06.09.2021 | 6,7967 | 6,7967 | 6,7575 | 6,7575 |
| 07.09.2021 | 6,7753 | 6,7753 | 6,704 | 6,704 |
| 08.09.2021 | 6,7147 | 6,7183 | 6,7147 | 6,7183 |
| 09.09.2021 | 6,7219 | 6,7219 | 6,6648 | 6,6648 |
| 12.09.2021 | 6,6363 | 6,7895 | 6,6149 | 6,7895 |
| 13.09.2021 | 6,704 | 6,704 | 6,6934 | 6,6934 |
| 14.09.2021 | 6,6969 | 6,6969 | 6,6898 | 6,6898 |
| 15.09.2021 | 6,6826 | 6,6826 | 6,647 | 6,647 |
| 16.09.2021 | 6,647 | 6,7717 | 6,647 | 6,7717 |
| 19.09.2021 | 6,7717 | 6,7717 | 6,6756 | 6,6756 |
| 20.09.2021 | 6,672 | 6,672 | 6,2656 | 6,4189 |
| 21.09.2021 | 6,4438 | 6,4438 | 6,4082 | 6,4153 |
| 22.09.2021 | 6,4225 | 7,0568 | 6,4225 | 7,0568 |
| 23.09.2021 | 7,0498 | 7,0498 | 6,8288 | 7,0354 |
| 26.09.2021 | 7,0212 | 7,0212 | 6,7717 | 6,7717 |
| 27.09.2021 | 6,7753 | 6,8466 | 6,7717 | 6,8074 |
| 28.09.2021 | 6,8074 | 6,8965 | 6,8074 | 6,8965 |
| 29.09.2021 | 6,8965 | 7,342 | 6,8965 | 7,342 |
| 30.09.2021 | 7,4845 | 7,5915 | 7,4845 | 7,5915 |
| 03.10.2021 | 7,6627 | 7,8409 | 7,6627 | 7,8409 |
| 04.10.2021 | 7,8409 | 7,9479 | 7,8409 | 7,9479 |
| 05.10.2021 | 7,955 | 7,955 | 7,7839 | 7,7839 |
| 06.10.2021 | 8,5609 | 8,5609 | 8,1973 | 8,5537 |
| 07.10.2021 | 8,5537 | 8,5537 | 7,7198 | 8,0904 |
| 10.10.2021 | 7,9978 | 8,0121 | 7,5986 | 7,8409 |
| 11.10.2021 | 7,7626 | 7,7626 | 7,5344 | 7,5558 |
| 12.10.2021 | 7,5558 | 7,677 | 7,178 | 7,2707 |
| 13.10.2021 | 7,2565 | 7,4775 | 7,0568 | 7,2993 |
| 14.10.2021 | 7,2208 | 7,3135 | 7,1211 | 7,1567 |
| 17.10.2021 | 7,1567 | 7,3349 | 7,1567 | 7,2707 |
| 18.10.2021 | 7,342 | 7,342 | 7,1495 | 7,178 |
| 19.10.2021 | 7,178 | 7,4845 | 7,0426 | 7,4775 |
| 20.10.2021 | 7,4347 | 7,4347 | 7,228 | 7,342 |
| 21.10.2021 | 7,342 | 7,3491 | 7,178 | 7,3206 |
| 24.10.2021 | 7,3206 | 7,3634 | 7,2565 | 7,3277 |
| 25.10.2021 | 7,3349 | 7,8409 | 7,2779 | 7,6271 |
| 26.10.2021 | 7,6627 | 7,677 | 7,4775 | 7,4775 |
| 27.10.2021 | 7,4561 | 7,5772 | 7,4418 | 7,4988 |
| 31.10.2021 | 7,4988 | 7,5844 | 7,4062 | 7,5344 |
| 01.11.2021 | 7,5344 | 7,5344 | 7,4133 | 7,4988 |
| 02.11.2021 | 7,4988 | 7,5558 | 7,2921 | 7,3634 |
| 03.11.2021 | 7,3634 | 7,4204 | 7,2493 | 7,3562 |
| 04.11.2021 | 7,3634 | 7,4561 | 7,3063 | 7,4418 |
| 07.11.2021 | 7,4418 | 7,4775 | 7,399 | 7,4489 |
| 08.11.2021 | 7,4489 | 7,5915 | 7,342 | 7,4988 |
| 09.11.2021 | 7,6627 | 8,2473 | 7,6627 | 8,2401 |
| 10.11.2021 | 8,1973 | 8,2401 | 7,8481 | 8,0548 |
| 11.11.2021 | 8,0548 | 8,1903 | 7,9265 | 8,0263 |
| 14.11.2021 | 8,0691 | 8,2758 | 8,0263 | 8,2187 |
| 15.11.2021 | 8,1973 | 8,5395 | 8,1332 | 8,3043 |
| 16.11.2021 | 8,1973 | 9,0171 | 8,1973 | 8,9173 |
| 17.11.2021 | 8,9173 | 9,3307 | 8,8032 | 9,1954 |
| 18.11.2021 | 9,1311 | 9,2879 | 8,9101 | 9,181 |
| 21.11.2021 | 9,2381 | 9,4591 | 8,9458 | 9,3379 |
| 22.11.2021 | 9,3307 | 9,345 | 8,9529 | 9,0884 |
| 23.11.2021 | 9,0741 | 9,7869 | 9,0385 | 9,566 |
| 24.11.2021 | 9,566 | 9,7156 | 9,3878 | 9,6301 |
| 25.11.2021 | 9,9155 | 10,5825 | 9,4377 | 10,5825 |
| 28.11.2021 | 10,5825 | 10,6522 | 10,0549 | 10,1345 |
| 29.11.2021 | 10,1545 | 10,4631 | 9,9653 | 10,4232 |
| 30.11.2021 | 10,3436 | 10,5925 | 10,2241 | 10,4531 |
| 01.12.2021 | 10,4232 | 10,5527 | 10,3038 | 10,3735 |
| 02.12.2021 | 10,3934 | 10,5825 | 10,3137 | 10,4531 |
| 05.12.2021 | 10,5128 | 11,4984 | 10,3536 | 11,4984 |
| 06.12.2021 | 11,4387 | 12,6433 | 11,0604 | 12,6433 |
| 07.12.2021 | 13,0614 | 13,9076 | 13,0515 | 13,9076 |
| 08.12.2021 | 15,2914 | 15,2914 | 13,8379 | 15,2815 |
| 09.12.2021 | 15,3113 | 16,0281 | 13,9474 | 15,7295 |
| 12.12.2021 | 15,7295 | 16,0082 | 14,943 | 15,5503 |
| 13.12.2021 | 15,5503 | 15,5503 | 14,7339 | 15,1421 |
| 14.12.2021 | 15,829 | 16,6553 | 15,4308 | 16,6553 |
| 15.12.2021 | 17,4219 | 18,3178 | 16,7349 | 18,3178 |
| 16.12.2021 | 19,2337 | 20,1098 | 16,4861 | 19,2138 |
| 19.12.2021 | 19,164 | 19,9107 | 17,2924 | 19,0446 |
| 20.12.2021 | 19,164 | 19,7215 | 17,1431 | 17,1431 |
| 21.12.2021 | 16,4263 | 17,0236 | 15,4308 | 15,7295 |
| 22.12.2021 | 15,7095 | 16,2869 | 14,1565 | 14,3058 |
| 23.12.2021 | 14,4353 | 15,7295 | 13,38 | 15,7295 |
| 26.12.2021 | 15,9286 | 17,3024 | 15,9286 | 17,3024 |
| 27.12.2021 | 18,6862 | 18,6862 | 17,4219 | 17,9196 |
| 28.12.2021 | 17,9196 | 18,4572 | 17,0236 | 17,5811 |
| 29.12.2021 | 17,7205 | 18,2183 | 16,4861 | 17,8201 |
| 30.12.2021 | 17,8201 | 17,8201 | 16,934 | 17,4219 |