BEYAZ
BEYAZ FİLO OTO KİRALAMA A.Ş.
17:50:54
26.84 ₺
-0.580 (%-2.12)
Önceki Kapanış: 27.42·
Volatilite: 2.630
Düşük₺26.6
Yüksek₺27.32
Piyasa Verileri
Spot Piyasa
A:26.84
S:26.86
Önceki haftaya göre (WoW)
-0.07%
Önceki aya göre (MoM)
-6.68%
Yılbaşından bugüne (YTD)
+0.11%
Önceki yıla göre (YoY)
+35.75%
BEYAZ: BEYAZ FİLO OTO KİRALAMA A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 7,7501
KAPANIŞ 7,9017
En Düşük
DÜŞÜK 2,8019
En Yüksek
YÜKSEK 31,8281
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 14.06.2017 | 2,9164 | 2,9508 | 2,9095 | 2,9474 |
| 15.06.2017 | 2,9474 | 2,9646 | 2,9474 | 2,9612 |
| 18.06.2017 | 2,9474 | 2,9612 | 2,9474 | 2,9612 |
| 19.06.2017 | 2,9612 | 3,2401 | 2,9612 | 3,0851 |
| 20.06.2017 | 3,068 | 3,0851 | 3,0299 | 3,068 |
| 22.06.2017 | 3,068 | 3,1194 | 3,068 | 3,1194 |
| 27.06.2017 | 3,1368 | 3,1368 | 3,1127 | 3,1368 |
| 29.06.2017 | 3,1334 | 3,1368 | 3,1194 | 3,1194 |
| 02.07.2017 | 3,0645 | 3,0645 | 3,0645 | 3,0645 |
| 03.07.2017 | 3,1023 | 3,1162 | 3,1023 | 3,1162 |
| 04.07.2017 | 3,1162 | 3,1162 | 3,1162 | 3,1162 |
| 05.07.2017 | 3,1023 | 3,1023 | 3,1023 | 3,1023 |
| 06.07.2017 | 3,1091 | 3,1091 | 3,1058 | 3,1058 |
| 09.07.2017 | 3,1194 | 3,1194 | 3,0645 | 3,0645 |
| 10.07.2017 | 3,1023 | 3,1058 | 3,1023 | 3,1058 |
| 11.07.2017 | 3,1721 | 3,4389 | 3,1203 | 3,4002 |
| 12.07.2017 | 3,426 | 3,4302 | 3,2623 | 3,3356 |
| 13.07.2017 | 3,3356 | 3,3356 | 3,2926 | 3,327 |
| 16.07.2017 | 3,327 | 3,327 | 3,2452 | 3,2495 |
| 17.07.2017 | 3,2538 | 3,2754 | 3,2538 | 3,2623 |
| 18.07.2017 | 3,2667 | 3,2667 | 3,2065 | 3,2065 |
| 19.07.2017 | 3,228 | 3,2452 | 3,228 | 3,2409 |
| 20.07.2017 | 3,2409 | 3,2711 | 3,2065 | 3,215 |
| 23.07.2017 | 3,2538 | 3,2538 | 3,1849 | 3,1849 |
| 24.07.2017 | 3,1893 | 3,1893 | 3,1676 | 3,1849 |
| 25.07.2017 | 3,1849 | 3,2711 | 3,0559 | 3,1376 |
| 26.07.2017 | 3,142 | 3,142 | 3,1376 | 3,1376 |
| 27.07.2017 | 3,1376 | 3,1376 | 3,0947 | 3,0947 |
| 30.07.2017 | 3,1246 | 3,1246 | 3,1246 | 3,1246 |
| 31.07.2017 | 3,142 | 3,142 | 3,0989 | 3,0989 |
| 01.08.2017 | 3,0989 | 3,0989 | 3,0989 | 3,0989 |
| 02.08.2017 | 3,1246 | 3,1246 | 3,073 | 3,1203 |
| 03.08.2017 | 3,1203 | 3,1461 | 3,0774 | 3,142 |
| 06.08.2017 | 3,1032 | 3,142 | 3,1032 | 3,1334 |
| 07.08.2017 | 3,0774 | 3,1289 | 3,0774 | 3,1246 |
| 08.08.2017 | 3,1461 | 3,1461 | 3,142 | 3,142 |
| 09.08.2017 | 3,0989 | 3,0989 | 3,0645 | 3,0645 |
| 10.08.2017 | 3,0559 | 3,0559 | 2,8019 | 3,0473 |
| 13.08.2017 | 3,0473 | 3,0473 | 2,9956 | 2,9956 |
| 14.08.2017 | 3 | 3,0343 | 3 | 3,0343 |
| 15.08.2017 | 3,0299 | 3,0299 | 3,0172 | 3,0256 |
| 16.08.2017 | 3,0299 | 3,0299 | 3,0128 | 3,0128 |
| 17.08.2017 | 3,0128 | 3,0128 | 2,9052 | 2,9482 |
| 20.08.2017 | 2,9482 | 2,9482 | 2,9267 | 2,9267 |
| 21.08.2017 | 2,9267 | 2,931 | 2,9267 | 2,9267 |
| 22.08.2017 | 2,9267 | 2,9698 | 2,9052 | 2,9698 |
| 23.08.2017 | 2,9482 | 2,9783 | 2,8837 | 2,8837 |
| 24.08.2017 | 2,8879 | 3,1461 | 2,8837 | 2,9956 |
| 27.08.2017 | 2,9913 | 2,9913 | 2,8837 | 2,9397 |
| 28.08.2017 | 2,9139 | 2,9139 | 2,9139 | 2,9139 |
| 30.08.2017 | 2,9482 | 3,1676 | 2,9482 | 2,9482 |
| 04.09.2017 | 2,9698 | 2,9698 | 2,9267 | 2,9267 |
| 05.09.2017 | 2,9267 | 3,0128 | 2,9267 | 3,0128 |
| 06.09.2017 | 3,0172 | 3,0172 | 3,0128 | 3,0128 |
| 07.09.2017 | 3,0172 | 3,0172 | 3,0172 | 3,0172 |
| 10.09.2017 | 3,0172 | 3,0774 | 3,0172 | 3,0559 |
| 11.09.2017 | 3,0601 | 3,0645 | 3,0172 | 3,0214 |
| 12.09.2017 | 3,0601 | 3,0601 | 3,0172 | 3,0172 |
| 13.09.2017 | 3,0128 | 3,0128 | 3,0128 | 3,0128 |
| 14.09.2017 | 3,0128 | 3,0645 | 3,0128 | 3,0214 |
| 17.09.2017 | 3,0601 | 3,0601 | 3,0172 | 3,0559 |
| 18.09.2017 | 3,0214 | 3,0816 | 3,0128 | 3,0774 |
| 19.09.2017 | 3,0816 | 3,0816 | 3,0559 | 3,0559 |
| 20.09.2017 | 3,0816 | 3,0816 | 3,0774 | 3,0774 |
| 24.09.2017 | 3,0559 | 3,0559 | 2,9913 | 2,9913 |
| 25.09.2017 | 2,9913 | 3,2065 | 2,9913 | 3,2065 |
| 26.09.2017 | 3,1203 | 3,8133 | 3,0816 | 3,3184 |
| 27.09.2017 | 3,3055 | 3,9812 | 3,3055 | 3,9812 |
| 28.09.2017 | 4,6527 | 4,7774 | 4,2307 | 4,3858 |
| 01.10.2017 | 4,0888 | 5,1002 | 4,0888 | 4,7302 |
| 02.10.2017 | 4,6915 | 5,1433 | 4,5191 | 4,5793 |
| 03.10.2017 | 4,5793 | 4,9024 | 4,2523 | 4,6956 |
| 04.10.2017 | 4,8291 | 4,8635 | 4,3901 | 4,588 |
| 05.10.2017 | 4,6141 | 4,7774 | 4,175 | 4,6053 |
| 08.10.2017 | 4,5191 | 4,5191 | 4,2352 | 4,416 |
| 09.10.2017 | 4,3469 | 4,9497 | 4,0845 | 4,9497 |
| 10.10.2017 | 4,9497 | 5,1649 | 4,6483 | 4,8376 |
| 11.10.2017 | 4,8204 | 4,8204 | 4,6095 | 4,7344 |
| 12.10.2017 | 4,7344 | 4,7344 | 4,3255 | 4,5752 |
| 15.10.2017 | 4,5622 | 4,941 | 4,3901 | 4,8463 |
| 16.10.2017 | 4,842 | 5,1649 | 4,6915 | 5,1649 |
| 17.10.2017 | 5,1649 | 5,9827 | 4,8034 | 5,9827 |
| 18.10.2017 | 5,9912 | 6,4001 | 4,7861 | 4,7861 |
| 19.10.2017 | 3,964 | 5,7415 | 3,964 | 5,7415 |
| 22.10.2017 | 5,7674 | 6,456 | 5,7415 | 6,0902 |
| 23.10.2017 | 6,0943 | 6,3527 | 5,6555 | 6,1547 |
| 24.10.2017 | 6,1977 | 6,2022 | 5,8234 | 5,9439 |
| 25.10.2017 | 5,9869 | 6,7357 | 5,8104 | 6,5421 |
| 26.10.2017 | 6,5249 | 6,6713 | 6,1118 | 6,3656 |
| 29.10.2017 | 6,4129 | 7,6353 | 6,3656 | 7,6353 |
| 30.10.2017 | 8,608 | 9,1589 | 8,6038 | 9,1589 |
| 31.10.2017 | 9,4258 | 10,9837 | 7,9625 | 8,6941 |
| 01.11.2017 | 8,7372 | 8,806 | 7,3212 | 8,1562 |
| 02.11.2017 | 8,083 | 8,8663 | 7,3083 | 7,8892 |
| 05.11.2017 | 7,8763 | 8,1776 | 7,3168 | 7,8721 |
| 06.11.2017 | 7,7902 | 7,9625 | 7,4718 | 7,8721 |
| 07.11.2017 | 7,8721 | 8,1303 | 7,6611 | 8,113 |
| 08.11.2017 | 8,1088 | 8,6253 | 7,6611 | 8,4101 |
| 09.11.2017 | 8,4101 | 8,4618 | 7,7902 | 7,8591 |
| 12.11.2017 | 7,7945 | 7,9625 | 7,7945 | 7,7989 |
| 13.11.2017 | 7,8721 | 9,1245 | 7,8547 | 8,6038 |
| 14.11.2017 | 8,5951 | 9,0212 | 8,1776 | 8,6038 |
| 15.11.2017 | 8,479 | 10,321 | 8,2207 | 10,321 |
| 16.11.2017 | 10,3812 | 12,3783 | 10,3295 | 12,3783 |
| 19.11.2017 | 12,6365 | 13,6781 | 12,0512 | 13,4717 |
| 20.11.2017 | 13,5576 | 14,2205 | 12,7828 | 12,912 |
| 21.11.2017 | 13,1272 | 13,1272 | 12,8948 | 12,9464 |
| 22.11.2017 | 13,7728 | 13,7728 | 12,8948 | 12,912 |
| 23.11.2017 | 12,9551 | 13,7728 | 12,8776 | 13,2219 |
| 26.11.2017 | 13,5576 | 13,6007 | 12,912 | 13,3854 |
| 27.11.2017 | 13,3425 | 15,064 | 13,2563 | 14,3323 |
| 28.11.2017 | 14,5905 | 15,064 | 14,1603 | 14,6336 |
| 29.11.2017 | 14,6508 | 15,4945 | 14,1945 | 15,1499 |
| 30.11.2017 | 15,7097 | 16,2261 | 15,064 | 15,9248 |
| 03.12.2017 | 16,0368 | 17,2161 | 15,9248 | 16,7856 |
| 04.12.2017 | 17,13 | 17,7325 | 16,9578 | 17,4313 |
| 05.12.2017 | 17,4399 | 18,9376 | 17,3882 | 18,9376 |
| 06.12.2017 | 19,0667 | 20,444 | 19,0667 | 19,3681 |
| 07.12.2017 | 20,0912 | 20,3579 | 19,3681 | 19,5832 |
| 10.12.2017 | 19,9878 | 20,1685 | 19,5832 | 19,7985 |
| 11.12.2017 | 20,2721 | 20,2721 | 19,7985 | 20,0137 |
| 12.12.2017 | 20,2546 | 21,4253 | 20,0137 | 20,3752 |
| 13.12.2017 | 20,6592 | 24,4254 | 20,3838 | 24,1239 |
| 14.12.2017 | 24,2962 | 27,3736 | 24,1025 | 25,8241 |
| 17.12.2017 | 26,2545 | 27,9115 | 25,8241 | 25,9963 |
| 18.12.2017 | 26,4267 | 28,8369 | 25,8241 | 26,276 |
| 19.12.2017 | 26,276 | 27,5456 | 26,2545 | 26,3405 |
| 20.12.2017 | 26,6849 | 26,6849 | 26,319 | 26,3621 |
| 21.12.2017 | 26,5771 | 27,761 | 26,3405 | 26,405 |
| 24.12.2017 | 26,6416 | 27,1151 | 26,4267 | 26,4267 |
| 25.12.2017 | 26,6416 | 26,6416 | 26,4267 | 26,4483 |
| 26.12.2017 | 26,4697 | 26,9 | 26,4483 | 26,4697 |
| 27.12.2017 | 26,7924 | 26,7924 | 26,3405 | 26,5342 |
| 28.12.2017 | 26,6849 | 31,8281 | 26,4697 | 31,8281 |