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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 22,2421
KAPANIŞ 22,218
En Düşük
DÜŞÜK 11,1898
En Yüksek
YÜKSEK 47,6264
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 15,6797 | 17,8699 | 15,6797 | 17,621 |
| 03.01.2022 | 16,6752 | 17,2825 | 16,277 | 16,3367 |
| 04.01.2022 | 16,3367 | 16,4462 | 15,5702 | 15,6498 |
| 05.01.2022 | 15,5303 | 15,5303 | 14,6344 | 14,8434 |
| 06.01.2022 | 14,8434 | 15,6199 | 14,6742 | 15,1023 |
| 09.01.2022 | 15,0824 | 15,5403 | 14,7737 | 14,8136 |
| 10.01.2022 | 14,7339 | 14,9629 | 14,2859 | 14,3058 |
| 11.01.2022 | 14,4153 | 14,5348 | 14,037 | 14,2361 |
| 12.01.2022 | 14,266 | 15,3312 | 13,9972 | 14,7339 |
| 13.01.2022 | 14,704 | 14,933 | 14,5049 | 14,9231 |
| 16.01.2022 | 14,9728 | 15,1321 | 14,5746 | 14,6145 |
| 17.01.2022 | 14,5945 | 14,704 | 13,8678 | 13,8778 |
| 18.01.2022 | 13,599 | 14,1565 | 13,4497 | 14,0968 |
| 19.01.2022 | 14,1764 | 14,3058 | 13,5891 | 13,6587 |
| 20.01.2022 | 13,7185 | 13,9375 | 13,5194 | 13,5791 |
| 23.01.2022 | 13,5791 | 13,6986 | 12,6234 | 12,7926 |
| 24.01.2022 | 12,8026 | 12,922 | 12,3645 | 12,7428 |
| 25.01.2022 | 12,9619 | 13,4895 | 12,7428 | 13,0415 |
| 26.01.2022 | 12,942 | 13,1709 | 12,703 | 13,0913 |
| 27.01.2022 | 13,1809 | 13,5094 | 12,942 | 13,1112 |
| 30.01.2022 | 13,2107 | 13,4198 | 13,0316 | 13,161 |
| 31.01.2022 | 13,161 | 13,7682 | 13,161 | 13,4995 |
| 01.02.2022 | 13,6388 | 13,8081 | 13,2207 | 13,2307 |
| 02.02.2022 | 13,3402 | 13,4397 | 12,9619 | 13,2307 |
| 03.02.2022 | 13,38 | 13,4198 | 12,9818 | 13,0316 |
| 06.02.2022 | 13,0415 | 13,2307 | 12,7827 | 13,151 |
| 07.02.2022 | 13,1908 | 14,0271 | 13,1211 | 13,7782 |
| 08.02.2022 | 13,7583 | 13,9275 | 13,5691 | 13,6687 |
| 09.02.2022 | 13,6587 | 14,3755 | 13,5492 | 13,9674 |
| 10.02.2022 | 13,8877 | 13,8977 | 13,3103 | 13,6687 |
| 13.02.2022 | 13,4795 | 13,5393 | 13,0515 | 13,1908 |
| 14.02.2022 | 13,2307 | 13,4696 | 13,1311 | 13,3899 |
| 15.02.2022 | 13,4596 | 13,6687 | 13,37 | 13,5592 |
| 16.02.2022 | 13,5592 | 13,5891 | 13,0813 | 13,1211 |
| 17.02.2022 | 13,1908 | 13,2605 | 12,8524 | 12,9818 |
| 20.02.2022 | 13,0116 | 13,2307 | 12,7727 | 12,8822 |
| 21.02.2022 | 12,5537 | 12,6931 | 12,0957 | 12,494 |
| 22.02.2022 | 12,5238 | 12,8723 | 12,3148 | 12,3745 |
| 23.02.2022 | 11,1998 | 11,9464 | 11,1898 | 11,2495 |
| 24.02.2022 | 11,5482 | 12,3745 | 11,4586 | 12,3745 |
| 27.02.2022 | 12,3845 | 13,2804 | 12,1455 | 13,0017 |
| 28.02.2022 | 13,3003 | 13,3203 | 12,5836 | 12,932 |
| 01.03.2022 | 12,932 | 13,6786 | 12,6831 | 13,2705 |
| 02.03.2022 | 13,3999 | 13,8379 | 13,3601 | 13,5393 |
| 03.03.2022 | 13,599 | 13,7284 | 12,922 | 13,0913 |
| 06.03.2022 | 12,942 | 13,3402 | 12,4741 | 13,2705 |
| 07.03.2022 | 13,1411 | 14,5348 | 13,0913 | 14,1963 |
| 08.03.2022 | 14,3457 | 14,9231 | 14,3457 | 14,6145 |
| 09.03.2022 | 14,6045 | 14,7439 | 13,9375 | 14,5348 |
| 10.03.2022 | 14,6941 | 14,6941 | 14,1067 | 14,3158 |
| 13.03.2022 | 14,4253 | 14,4253 | 14,1266 | 14,2361 |
| 14.03.2022 | 14,2959 | 14,2959 | 13,7782 | 13,8379 |
| 15.03.2022 | 14,0072 | 14,037 | 13,5393 | 13,6289 |
| 16.03.2022 | 13,6388 | 13,8479 | 13,3302 | 13,4298 |
| 17.03.2022 | 13,4099 | 13,9275 | 13,37 | 13,7384 |
| 20.03.2022 | 13,8877 | 14,1067 | 13,8081 | 13,8778 |
| 21.03.2022 | 13,9873 | 14,4353 | 13,8081 | 14,3954 |
| 22.03.2022 | 14,4353 | 14,6742 | 14,2162 | 14,3357 |
| 23.03.2022 | 14,3556 | 15,2317 | 14,276 | 14,7936 |
| 24.03.2022 | 14,8434 | 15,1421 | 14,5547 | 15,0326 |
| 27.03.2022 | 15,162 | 15,6797 | 15,162 | 15,2317 |
| 28.03.2022 | 15,4208 | 15,4308 | 14,7837 | 15,162 |
| 29.03.2022 | 15,2118 | 15,2516 | 14,9629 | 15,0525 |
| 30.03.2022 | 15,1122 | 15,3711 | 15,0127 | 15,1023 |
| 31.03.2022 | 15,1321 | 15,2317 | 14,9529 | 15,0525 |
| 03.04.2022 | 15,0724 | 15,6199 | 15,0027 | 15,4706 |
| 04.04.2022 | 15,4507 | 15,6996 | 15,2217 | 15,391 |
| 05.04.2022 | 15,381 | 16,2173 | 15,3511 | 16,058 |
| 06.04.2022 | 16,0779 | 16,6752 | 15,9584 | 16,2272 |
| 07.04.2022 | 16,267 | 16,506 | 16,0978 | 16,3765 |
| 10.04.2022 | 16,4064 | 17,2128 | 16,1277 | 16,1974 |
| 11.04.2022 | 16,2073 | 16,2969 | 15,6797 | 15,829 |
| 12.04.2022 | 15,9684 | 16,5259 | 15,7693 | 15,9883 |
| 13.04.2022 | 16,048 | 16,0978 | 15,829 | 15,9286 |
| 14.04.2022 | 15,9286 | 16,0978 | 15,7991 | 15,8589 |
| 17.04.2022 | 15,7991 | 15,8887 | 15,6498 | 15,6996 |
| 18.04.2022 | 15,7593 | 15,819 | 15,3312 | 15,4806 |
| 19.04.2022 | 15,4806 | 15,6299 | 15,3312 | 15,4009 |
| 20.04.2022 | 15,4109 | 15,6498 | 15,4109 | 15,4308 |
| 21.04.2022 | 15,4208 | 15,4607 | 14,6841 | 14,7339 |
| 24.04.2022 | 14,6244 | 14,8136 | 14,3257 | 14,6941 |
| 25.04.2022 | 14,7339 | 15,1321 | 14,1465 | 14,276 |
| 26.04.2022 | 14,276 | 14,5846 | 14,1963 | 14,5149 |
| 27.04.2022 | 14,7837 | 15,1122 | 14,6244 | 14,943 |
| 28.04.2022 | 15,1122 | 15,1222 | 14,8235 | 15,0226 |
| 04.05.2022 | 15,0326 | 15,5204 | 15,0326 | 15,3511 |
| 05.05.2022 | 15,3511 | 15,5503 | 14,933 | 15,4905 |
| 08.05.2022 | 15,4806 | 15,6498 | 15,3213 | 15,5005 |
| 09.05.2022 | 15,6399 | 15,9286 | 15,5005 | 15,9286 |
| 10.05.2022 | 16,4661 | 16,4761 | 15,4109 | 15,829 |
| 11.05.2022 | 15,7792 | 15,7792 | 14,9928 | 15,172 |
| 12.05.2022 | 15,2516 | 15,9883 | 15,2317 | 15,9584 |
| 15.05.2022 | 16,0182 | 17,5513 | 16,0182 | 17,5513 |
| 16.05.2022 | 18,0988 | 18,6165 | 16,954 | 18,0092 |
| 17.05.2022 | 17,6907 | 19,2736 | 17,6907 | 18,5269 |
| 19.05.2022 | 18,6663 | 19,1143 | 17,9196 | 18,3676 |
| 22.05.2022 | 18,5169 | 19,1143 | 18,0789 | 18,4074 |
| 23.05.2022 | 18,7957 | 19,3333 | 18,3975 | 18,9251 |
| 24.05.2022 | 19,1143 | 19,2039 | 18,2979 | 18,3278 |
| 25.05.2022 | 18,3378 | 18,4572 | 18,0789 | 18,1187 |
| 26.05.2022 | 18,1984 | 19,0048 | 18,1884 | 18,7658 |
| 29.05.2022 | 18,9152 | 19,1541 | 18,4373 | 18,5169 |
| 30.05.2022 | 18,5169 | 18,6364 | 18,049 | 18,0789 |
| 31.05.2022 | 18,1187 | 18,1586 | 17,4716 | 17,4716 |
| 01.06.2022 | 17,4716 | 17,621 | 17,0834 | 17,2028 |
| 02.06.2022 | 17,2825 | 17,6807 | 17,0933 | 17,2228 |
| 05.06.2022 | 17,5015 | 17,7404 | 17,3223 | 17,4517 |
| 06.06.2022 | 17,5314 | 17,5513 | 17,1132 | 17,1232 |
| 07.06.2022 | 17,163 | 17,7205 | 16,2571 | 16,2571 |
| 08.06.2022 | 16,3367 | 16,9241 | 16,1376 | 16,6055 |
| 09.06.2022 | 16,6155 | 16,8843 | 16,3367 | 16,3367 |
| 12.06.2022 | 16,3467 | 16,5856 | 15,9783 | 16,0779 |
| 13.06.2022 | 16,1974 | 16,3268 | 15,7693 | 16,1078 |
| 14.06.2022 | 16,2272 | 16,4462 | 16,0779 | 16,1376 |
| 15.06.2022 | 16,1575 | 16,3666 | 15,6697 | 15,9286 |
| 16.06.2022 | 15,8688 | 16,2471 | 15,8688 | 16,058 |
| 19.06.2022 | 16,1277 | 16,277 | 15,7792 | 15,8688 |
| 20.06.2022 | 15,8987 | 16,1476 | 15,8987 | 16,0381 |
| 21.06.2022 | 16,0381 | 17,0037 | 15,9982 | 16,954 |
| 22.06.2022 | 17,1431 | 17,7106 | 17,0236 | 17,0535 |
| 23.06.2022 | 17,0834 | 17,2526 | 16,5458 | 16,5757 |
| 26.06.2022 | 16,2173 | 16,6254 | 16,1974 | 16,2173 |
| 27.06.2022 | 16,3367 | 16,4064 | 15,5801 | 15,5801 |
| 28.06.2022 | 15,5801 | 15,6697 | 14,8434 | 14,8733 |
| 29.06.2022 | 14,8733 | 15,0824 | 14,4452 | 14,7638 |
| 30.06.2022 | 14,9131 | 15,2615 | 14,7339 | 15,1321 |
| 03.07.2022 | 15,2217 | 15,2815 | 14,7439 | 14,7936 |
| 04.07.2022 | 14,8335 | 14,933 | 14,266 | 14,3755 |
| 05.07.2022 | 14,3855 | 14,5945 | 14,2859 | 14,5746 |
| 06.07.2022 | 14,5846 | 14,724 | 14,4751 | 14,5945 |
| 07.07.2022 | 14,6244 | 14,7538 | 14,4353 | 14,724 |
| 12.07.2022 | 14,7538 | 14,933 | 14,6145 | 14,6941 |
| 13.07.2022 | 14,8235 | 15,9286 | 14,6443 | 15,2317 |
| 17.07.2022 | 15,4806 | 16,725 | 15,4806 | 16,725 |
| 18.07.2022 | 16,8245 | 17,7703 | 16,8245 | 17,2128 |
| 19.07.2022 | 17,3721 | 17,5214 | 16,6254 | 16,9042 |
| 20.07.2022 | 17,0037 | 17,4418 | 16,8843 | 17,2725 |
| 21.07.2022 | 17,4418 | 17,8699 | 17,173 | 17,2825 |
| 24.07.2022 | 17,392 | 17,4517 | 17,1033 | 17,1431 |
| 25.07.2022 | 17,163 | 17,4716 | 17,1431 | 17,4119 |
| 26.07.2022 | 17,4219 | 17,9893 | 17,1431 | 17,8699 |
| 27.07.2022 | 18,0988 | 18,6663 | 17,9296 | 17,9395 |
| 28.07.2022 | 17,9495 | 18,1088 | 17,4915 | 17,6409 |
| 31.07.2022 | 17,6707 | 18,288 | 17,6309 | 18,0988 |
| 01.08.2022 | 18,1586 | 18,2681 | 17,3323 | 17,382 |
| 02.08.2022 | 17,4219 | 17,7205 | 17,2427 | 17,4418 |
| 03.08.2022 | 17,6707 | 18,3676 | 17,4617 | 18,1586 |
| 04.08.2022 | 18,2282 | 18,4771 | 17,7902 | 17,9495 |
| 07.08.2022 | 17,9794 | 18,2382 | 17,8499 | 17,8499 |
| 08.08.2022 | 17,8499 | 18,1984 | 17,7106 | 17,9097 |
| 09.08.2022 | 17,8997 | 18,7161 | 17,7205 | 18,3477 |
| 10.08.2022 | 18,3477 | 18,5468 | 17,9893 | 18,4174 |
| 11.08.2022 | 18,5169 | 19,3034 | 18,4074 | 19,2736 |
| 14.08.2022 | 20,0103 | 21,0058 | 20,0103 | 20,3089 |
| 15.08.2022 | 20,4881 | 20,7868 | 19,393 | 19,9704 |
| 16.08.2022 | 20,1098 | 21,2049 | 19,7215 | 19,8211 |
| 17.08.2022 | 19,8311 | 20,3686 | 19,2736 | 20,0103 |
| 18.08.2022 | 20,1894 | 20,8664 | 19,7215 | 20,5877 |
| 21.08.2022 | 20,2094 | 20,5677 | 19,6519 | 19,9903 |
| 22.08.2022 | 20,0103 | 20,4682 | 19,622 | 19,6718 |
| 23.08.2022 | 19,7016 | 19,8012 | 19,0744 | 19,3233 |
| 24.08.2022 | 19,5324 | 19,8111 | 19,3333 | 19,7116 |
| 25.08.2022 | 19,8609 | 20,3089 | 19,5125 | 19,6618 |
| 28.08.2022 | 19,6519 | 21,404 | 19,5822 | 21,1053 |
| 30.08.2022 | 21,6628 | 22,7579 | 21,6429 | 21,9018 |
| 31.08.2022 | 21,9615 | 23,4747 | 21,7027 | 22,8575 |
| 01.09.2022 | 23,3951 | 23,7336 | 22,3 | 22,4991 |
| 04.09.2022 | 22,4991 | 22,7977 | 21,9814 | 22,0411 |
| 05.09.2022 | 22,0611 | 22,4991 | 21,5235 | 21,6031 |
| 06.09.2022 | 21,8819 | 22,2004 | 21,3443 | 21,5434 |
| 07.09.2022 | 21,7027 | 22,2801 | 21,4239 | 21,6031 |
| 08.09.2022 | 21,7624 | 21,842 | 21,5036 | 21,5633 |
| 11.09.2022 | 21,7425 | 22,1208 | 21,404 | 21,4836 |
| 12.09.2022 | 21,6827 | 21,7823 | 19,9107 | 19,9107 |
| 13.09.2022 | 19,851 | 20,8067 | 19,4229 | 20,4881 |
| 14.09.2022 | 20,6275 | 21,4239 | 20,5478 | 20,9859 |
| 15.09.2022 | 21,1053 | 21,2049 | 20,5877 | 20,6872 |
| 18.09.2022 | 20,8067 | 21,185 | 19,8211 | 19,8211 |
| 19.09.2022 | 19,9107 | 20,3886 | 19,2437 | 19,7912 |
| 20.09.2022 | 19,8012 | 21,7624 | 19,7116 | 21,7624 |
| 21.09.2022 | 22,4394 | 23,9327 | 22,3398 | 22,7977 |
| 22.09.2022 | 22,8177 | 24,9879 | 22,6186 | 24,9083 |
| 25.09.2022 | 25,1074 | 25,645 | 23,6539 | 23,9725 |
| 26.09.2022 | 24,0123 | 26,3618 | 23,9725 | 25,5255 |
| 27.09.2022 | 25,7047 | 26,302 | 24,8884 | 25,5852 |
| 28.09.2022 | 26,1427 | 26,3817 | 23,0367 | 23,5743 |
| 29.09.2022 | 23,5743 | 24,8884 | 23,0964 | 23,9725 |
| 02.10.2022 | 24,311 | 24,6096 | 23,8928 | 24,2114 |
| 03.10.2022 | 24,4105 | 26,6206 | 24,3906 | 26,6206 |
| 04.10.2022 | 27,2378 | 28,1338 | 26,302 | 27,1582 |
| 05.10.2022 | 27,2777 | 29,5475 | 26,8595 | 28,8705 |
| 06.10.2022 | 29,0298 | 31,7576 | 29,0298 | 30,8815 |
| 09.10.2022 | 31,3793 | 31,658 | 29,9258 | 30,3638 |
| 10.10.2022 | 30,4235 | 31,5186 | 29,6271 | 29,886 |
| 11.10.2022 | 30,3638 | 32,1757 | 29,2687 | 29,866 |
| 12.10.2022 | 30,0452 | 30,4235 | 29,1891 | 29,4081 |
| 13.10.2022 | 29,7665 | 30,4036 | 29,5475 | 30,2443 |
| 16.10.2022 | 30,6227 | 32,0164 | 30,4036 | 31,4191 |
| 17.10.2022 | 31,7974 | 31,8372 | 30,3439 | 30,5629 |
| 18.10.2022 | 30,8616 | 31,3195 | 30,3638 | 30,6824 |
| 19.10.2022 | 30,9412 | 33,7486 | 30,6625 | 33,2907 |
| 20.10.2022 | 33,5097 | 34,1269 | 32,6535 | 33,2708 |
| 23.10.2022 | 33,8283 | 33,8482 | 32,5341 | 32,9721 |
| 24.10.2022 | 33,1513 | 33,5495 | 31,9965 | 32,1757 |
| 25.10.2022 | 32,3549 | 34,4455 | 32,2752 | 33,1513 |
| 26.10.2022 | 33,2907 | 34,3061 | 32,7133 | 33,9676 |
| 27.10.2022 | 33,9676 | 36,7153 | 33,6491 | 35,5605 |
| 30.10.2022 | 36,2375 | 37,8303 | 35,1424 | 36,3569 |
| 31.10.2022 | 36,6158 | 39,4033 | 36,118 | 38,6666 |
| 01.11.2022 | 38,786 | 40,5979 | 38,7661 | 39,2241 |
| 02.11.2022 | 39,2241 | 39,9608 | 38,2883 | 38,5471 |
| 03.11.2022 | 38,9254 | 40,2594 | 38,6268 | 39,9209 |
| 06.11.2022 | 40,5183 | 41,1156 | 39,4232 | 39,8612 |
| 07.11.2022 | 40,8169 | 43,5845 | 38,786 | 41,8125 |
| 08.11.2022 | 41,8125 | 42,4695 | 39,8413 | 40,1201 |
| 09.11.2022 | 40,1599 | 41,2948 | 39,7418 | 40,3192 |
| 10.11.2022 | 40,4784 | 43,4451 | 40,4784 | 41,8523 |
| 13.11.2022 | 41,8523 | 44,6398 | 41,8523 | 43,5248 |
| 14.11.2022 | 44,1022 | 45,5756 | 42,2903 | 43,3058 |
| 15.11.2022 | 43,9031 | 44,2017 | 41,6134 | 41,7726 |
| 16.11.2022 | 41,7726 | 41,7726 | 38,3679 | 39,8214 |
| 17.11.2022 | 40,1201 | 42,0514 | 40,1201 | 41,016 |
| 20.11.2022 | 41,0359 | 41,8125 | 40,3192 | 40,8767 |
| 21.11.2022 | 41,3744 | 41,6731 | 40,5382 | 40,9364 |
| 22.11.2022 | 41,2151 | 42,1111 | 40,4585 | 41,6134 |
| 23.11.2022 | 41,8324 | 43,0668 | 41,4142 | 41,8523 |
| 24.11.2022 | 42,2903 | 43,2261 | 41,7527 | 43,0071 |
| 27.11.2022 | 43,6243 | 43,8035 | 42,5093 | 42,5093 |
| 28.11.2022 | 42,6288 | 44,58 | 41,2151 | 43,1863 |
| 29.11.2022 | 43,5845 | 44,2017 | 42,6885 | 43,4053 |
| 30.11.2022 | 43,9429 | 44,7991 | 43,0469 | 43,1664 |
| 01.12.2022 | 43,9429 | 44,7194 | 42,6089 | 43,3655 |
| 04.12.2022 | 44,1221 | 45,7747 | 43,6841 | 45,5955 |
| 05.12.2022 | 46,2924 | 47,487 | 45,8543 | 46,591 |
| 06.12.2022 | 47,0291 | 47,6264 | 42,5093 | 43,7239 |
| 07.12.2022 | 43,3058 | 45,0579 | 41,3147 | 44,4407 |
| 08.12.2022 | 44,5004 | 44,6995 | 43,6044 | 44,2017 |
| 11.12.2022 | 44,3013 | 45,3964 | 44,2615 | 44,7991 |
| 12.12.2022 | 45,038 | 46,1331 | 44,7393 | 45,7349 |
| 13.12.2022 | 46,1729 | 46,1729 | 42,2704 | 42,6885 |
| 14.12.2022 | 43,0071 | 43,7836 | 41,1952 | 42,4496 |
| 15.12.2022 | 43,1266 | 44,6 | 42,6686 | 43,246 |
| 18.12.2022 | 43,9031 | 43,9031 | 42,5492 | 43,0469 |
| 19.12.2022 | 43,1465 | 43,8434 | 42,8876 | 43,2062 |
| 20.12.2022 | 43,3257 | 44,1619 | 42,9673 | 43,1067 |
| 21.12.2022 | 43,5049 | 45,4163 | 43,2062 | 44,7991 |
| 22.12.2022 | 44,7991 | 45,8344 | 43,3854 | 44,0624 |
| 25.12.2022 | 44,2416 | 45,4561 | 43,4053 | 44,819 |
| 26.12.2022 | 44,6 | 44,6 | 41,2151 | 41,6134 |
| 27.12.2022 | 41,6333 | 41,8722 | 37,5914 | 39,6024 |
| 28.12.2022 | 39,8413 | 40,5979 | 39,2838 | 40,1798 |
| 29.12.2022 | 40,1997 | 41,016 | 39,682 | 39,9409 |