BEYAZ
BEYAZ FİLO OTO KİRALAMA A.Ş.
18:10:00
26.74 ₺
-0.680 (%-2.48)
Önceki Kapanış: 27.42·
Volatilite: 2.630
Düşük₺26.6
Yüksek₺27.32
Piyasa Verileri
Spot Piyasa
A:26.74
S:26.86
Önceki haftaya göre (WoW)
-0.45%
Önceki aya göre (MoM)
-7.02%
Yılbaşından bugüne (YTD)
-0.26%
Önceki yıla göre (YoY)
+35.25%
BEYAZ: BEYAZ FİLO OTO KİRALAMA A.Ş. Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 19,8887
KAPANIŞ 19,4339
En Düşük
DÜŞÜK 2,3671
En Yüksek
YÜKSEK 86,0803
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 33,2484 | 36,5841 | 31,9358 | 35,7233 |
| 02.01.2018 | 35,7019 | 38,7577 | 35,2928 | 37,0145 |
| 03.01.2018 | 37,7678 | 38,7361 | 37,0145 | 37,3803 |
| 04.01.2018 | 38,3055 | 38,7361 | 37,3373 | 37,4664 |
| 07.01.2018 | 37,7248 | 38,3055 | 37,4879 | 37,8537 |
| 08.01.2018 | 36,5841 | 36,5841 | 34,432 | 34,432 |
| 09.01.2018 | 34,4537 | 36,5841 | 34,4537 | 36,5841 |
| 10.01.2018 | 37,0359 | 37,1435 | 37,0359 | 37,1435 |
| 11.01.2018 | 37,2941 | 37,4448 | 37,2941 | 37,4448 |
| 14.01.2018 | 37,5525 | 37,5525 | 37,4448 | 37,4879 |
| 15.01.2018 | 37,4879 | 37,4879 | 37,4448 | 37,4448 |
| 16.01.2018 | 37,4448 | 37,4448 | 37,4448 | 37,4448 |
| 17.01.2018 | 37,5095 | 37,6599 | 37,4448 | 37,6599 |
| 18.01.2018 | 37,8537 | 37,8537 | 37,4448 | 37,8537 |
| 21.01.2018 | 38,0046 | 38,0046 | 37,4879 | 38,0046 |
| 22.01.2018 | 38,198 | 38,198 | 37,8753 | 38,198 |
| 23.01.2018 | 38,1765 | 38,3055 | 38,1765 | 38,3055 |
| 24.01.2018 | 38,3055 | 38,7361 | 38,3055 | 38,5209 |
| 25.01.2018 | 38,5209 | 38,7146 | 38,5209 | 38,5209 |
| 28.01.2018 | 38,5209 | 39,1449 | 38,5209 | 38,7361 |
| 29.01.2018 | 39,1234 | 39,1234 | 38,7361 | 38,7361 |
| 30.01.2018 | 39,1449 | 39,1449 | 38,7361 | 39,1018 |
| 31.01.2018 | 39,1666 | 39,8766 | 38,7361 | 39,8766 |
| 01.02.2018 | 41,5982 | 41,7489 | 41,5982 | 41,7489 |
| 04.02.2018 | 41,7489 | 42,0503 | 41,7489 | 42,0503 |
| 05.02.2018 | 42,1147 | 44,5465 | 42,1147 | 42,1793 |
| 06.02.2018 | 42,2654 | 44,7618 | 42,1793 | 42,3944 |
| 07.02.2018 | 42,5236 | 42,6096 | 42,1793 | 42,6096 |
| 08.02.2018 | 42,6096 | 42,825 | 42,1793 | 42,825 |
| 11.02.2018 | 42,825 | 42,825 | 42,1793 | 42,825 |
| 12.02.2018 | 42,825 | 42,825 | 42,825 | 42,825 |
| 13.02.2018 | 42,825 | 42,825 | 42,6096 | 42,825 |
| 14.02.2018 | 49,0656 | 49,0656 | 48,9364 | 48,9364 |
| 15.02.2018 | 51,6911 | 51,6911 | 48,8074 | 48,8074 |
| 18.02.2018 | 49,4962 | 49,4962 | 47,3441 | 47,3441 |
| 19.02.2018 | 49,4962 | 51,648 | 49,4962 | 51,648 |
| 20.02.2018 | 51,648 | 54,4457 | 51,648 | 54,4457 |
| 21.02.2018 | 54,4887 | 54,4887 | 54,2306 | 54,4887 |
| 22.02.2018 | 54,6607 | 54,6607 | 54,6607 | 54,6607 |
| 25.02.2018 | 54,6607 | 55,9521 | 54,6607 | 55,9521 |
| 26.02.2018 | 55,9521 | 56,3824 | 55,9521 | 56,3824 |
| 27.02.2018 | 55,9521 | 58,4915 | 55,9521 | 58,4915 |
| 28.02.2018 | 58,3193 | 59,0081 | 58,3193 | 59,0081 |
| 01.03.2018 | 59,0081 | 59,8256 | 59,0081 | 59,8256 |
| 04.03.2018 | 59,8256 | 59,8688 | 59,8256 | 59,8688 |
| 05.03.2018 | 59,8688 | 59,9548 | 59,8688 | 59,8688 |
| 06.03.2018 | 59,8688 | 59,8688 | 59,8256 | 59,8688 |
| 07.03.2018 | 59,8688 | 60,041 | 59,8688 | 60,041 |
| 08.03.2018 | 60,041 | 62,8384 | 60,041 | 62,8384 |
| 11.03.2018 | 62,8384 | 66,7121 | 62,8384 | 66,7121 |
| 12.03.2018 | 73,1681 | 73,1681 | 72,7377 | 72,7377 |
| 13.03.2018 | 73,1681 | 73,1681 | 72,7377 | 72,7377 |
| 14.03.2018 | 72,7377 | 73,1681 | 72,7377 | 73,1681 |
| 15.03.2018 | 73,1681 | 73,1681 | 72,7377 | 73,1681 |
| 18.03.2018 | 73,1681 | 73,1681 | 73,1681 | 73,1681 |
| 19.03.2018 | 73,1681 | 73,1681 | 72,7377 | 72,7377 |
| 20.03.2018 | 73,1681 | 75,7505 | 72,7377 | 75,7505 |
| 21.03.2018 | 86,037 | 86,0803 | 85,6068 | 85,6068 |
| 22.03.2018 | 85,6068 | 85,6068 | 68,52 | 68,52 |
| 25.03.2018 | 64,5602 | 64,5602 | 55,0914 | 55,0914 |
| 26.03.2018 | 51,648 | 53,8002 | 51,648 | 51,648 |
| 27.03.2018 | 54,0153 | 61,9776 | 54,0153 | 60,2562 |
| 28.03.2018 | 72,3075 | 72,3075 | 60,2562 | 60,2562 |
| 29.03.2018 | 68,8642 | 68,8642 | 52,0785 | 52,0785 |
| 01.04.2018 | 52,0785 | 61,7626 | 52,0785 | 52,0785 |
| 02.04.2018 | 59,3954 | 59,3954 | 46,6985 | 47,3441 |
| 03.04.2018 | 51,648 | 51,648 | 47,3441 | 47,3441 |
| 04.04.2018 | 47,3441 | 47,3441 | 47,3441 | 47,3441 |
| 05.04.2018 | 47,3441 | 47,3441 | 43,0401 | 43,0401 |
| 08.04.2018 | 43,0401 | 43,0401 | 34,432 | 34,432 |
| 09.04.2018 | 32,2801 | 32,2801 | 27,5456 | 27,5456 |
| 10.04.2018 | 27,5456 | 27,5456 | 27,1151 | 27,1151 |
| 11.04.2018 | 32,5384 | 32,5384 | 29,9128 | 29,9128 |
| 12.04.2018 | 34,432 | 34,432 | 30,128 | 30,128 |
| 15.04.2018 | 34,432 | 34,432 | 30,128 | 30,128 |
| 16.04.2018 | 30,1066 | 30,1066 | 25,8241 | 25,8241 |
| 17.04.2018 | 25,0709 | 25,0709 | 20,6592 | 21,0896 |
| 18.04.2018 | 25,2861 | 25,2861 | 21,4769 | 21,4769 |
| 19.04.2018 | 21,4769 | 21,4769 | 19,3681 | 19,3681 |
| 23.04.2018 | 18,5072 | 18,5072 | 15,4945 | 15,4945 |
| 24.04.2018 | 16,3467 | 18,1715 | 16,3467 | 18,1715 |
| 25.04.2018 | 19,5832 | 19,5832 | 18,7225 | 18,7225 |
| 26.04.2018 | 18,2491 | 18,2491 | 14,9779 | 15,4257 |
| 29.04.2018 | 15,4257 | 15,4257 | 14,2032 | 14,2032 |
| 01.05.2018 | 16,7856 | 16,7856 | 13,9794 | 13,9794 |
| 02.05.2018 | 13,7728 | 13,7728 | 12,912 | 12,912 |
| 03.05.2018 | 12,912 | 12,912 | 12,4903 | 12,4903 |
| 06.05.2018 | 12,4817 | 12,4817 | 11,5779 | 11,5779 |
| 07.05.2018 | 11,0613 | 11,0613 | 10,7601 | 10,7601 |
| 08.05.2018 | 10,4158 | 10,4158 | 9,684 | 9,684 |
| 09.05.2018 | 9,2966 | 9,2966 | 7,7472 | 7,7472 |
| 10.05.2018 | 6,1977 | 6,1977 | 6,1977 | 6,1977 |
| 13.05.2018 | 5,5952 | 6,1203 | 5,5952 | 6,1203 |
| 14.05.2018 | 6,456 | 7,3427 | 6,456 | 7,3427 |
| 15.05.2018 | 7,8117 | 8,608 | 7,8117 | 7,9625 |
| 16.05.2018 | 8,212 | 8,608 | 8,212 | 8,608 |
| 17.05.2018 | 8,608 | 9,0041 | 8,608 | 9,0041 |
| 20.05.2018 | 9,3397 | 9,5979 | 9,3397 | 9,5979 |
| 21.05.2018 | 9,882 | 9,9078 | 9,882 | 9,9078 |
| 22.05.2018 | 9,9508 | 9,9508 | 8,2681 | 8,2681 |
| 23.05.2018 | 8,2681 | 8,3068 | 8,1776 | 8,1776 |
| 24.05.2018 | 8,1776 | 9,8131 | 8,1776 | 9,8131 |
| 27.05.2018 | 10,2435 | 10,3037 | 9,8131 | 9,8131 |
| 28.05.2018 | 9,2537 | 9,2537 | 8,608 | 8,608 |
| 29.05.2018 | 8,5004 | 8,5004 | 7,9625 | 7,9625 |
| 30.05.2018 | 8,2895 | 8,2895 | 8,1776 | 8,1776 |
| 31.05.2018 | 8,1776 | 8,1776 | 7,532 | 8,1776 |
| 03.06.2018 | 8,1776 | 8,3885 | 8,1776 | 8,3885 |
| 04.06.2018 | 8,608 | 8,608 | 8,3929 | 8,4144 |
| 05.06.2018 | 8,3929 | 8,3929 | 7,9625 | 7,9625 |
| 06.06.2018 | 7,9625 | 7,9625 | 7,9625 | 7,9625 |
| 07.06.2018 | 7,6784 | 7,7472 | 7,3168 | 7,3168 |
| 10.06.2018 | 7,2651 | 7,2651 | 6,8864 | 6,8864 |
| 11.06.2018 | 6,8864 | 7,9366 | 6,8864 | 7,9366 |
| 12.06.2018 | 7,9366 | 7,9366 | 7,532 | 7,532 |
| 13.06.2018 | 9,0384 | 9,0384 | 8,8232 | 8,8232 |
| 17.06.2018 | 7,9625 | 7,9625 | 7,3168 | 7,3168 |
| 18.06.2018 | 6,456 | 6,4991 | 6,456 | 6,456 |
| 19.06.2018 | 6,456 | 6,456 | 6,456 | 6,456 |
| 20.06.2018 | 7,7386 | 7,7386 | 6,456 | 6,456 |
| 21.06.2018 | 6,456 | 6,456 | 6,456 | 6,456 |
| 24.06.2018 | 6,8864 | 6,994 | 6,8864 | 6,9553 |
| 25.06.2018 | 6,9509 | 6,9509 | 6,8864 | 6,9208 |
| 26.06.2018 | 6,9983 | 6,9983 | 6,8864 | 6,9296 |
| 27.06.2018 | 6,9296 | 6,9296 | 6,8907 | 6,895 |
| 28.06.2018 | 6,895 | 6,9509 | 6,895 | 6,9509 |
| 01.07.2018 | 6,895 | 6,9983 | 6,895 | 6,9983 |
| 02.07.2018 | 6,895 | 6,9596 | 6,895 | 6,9596 |
| 03.07.2018 | 6,994 | 7,0027 | 6,994 | 7,0027 |
| 04.07.2018 | 7,0413 | 7,3168 | 7,0413 | 7,3168 |
| 05.07.2018 | 7,3255 | 7,403 | 7,3255 | 7,403 |
| 08.07.2018 | 8,2594 | 8,8836 | 8,1733 | 8,8836 |
| 09.07.2018 | 9,5462 | 10,5104 | 9,0212 | 9,0643 |
| 10.07.2018 | 9,3739 | 10,8699 | 9,0614 | 10,8699 |
| 11.07.2018 | 11,8831 | 13,0382 | 11,0404 | 13,0382 |
| 12.07.2018 | 13,5117 | 15,4338 | 13,2465 | 13,5874 |
| 15.07.2018 | 13,5401 | 13,5874 | 11,6937 | 12,3374 |
| 16.07.2018 | 12,0251 | 12,5458 | 10,349 | 12,5458 |
| 17.07.2018 | 12,4039 | 13,6347 | 11,2771 | 12,3754 |
| 18.07.2018 | 12,3091 | 12,6216 | 11,5799 | 12,063 |
| 19.07.2018 | 11,902 | 12,2145 | 11,5706 | 11,8831 |
| 22.07.2018 | 11,9304 | 12,205 | 11,7409 | 11,9398 |
| 23.07.2018 | 11,9776 | 12,0914 | 11,4665 | 11,6748 |
| 24.07.2018 | 11,7978 | 12,972 | 11,5989 | 12,3754 |
| 25.07.2018 | 12,2902 | 12,5458 | 11,8831 | 12,3754 |
| 26.07.2018 | 12,3754 | 12,8772 | 12,1197 | 12,8204 |
| 29.07.2018 | 12,6879 | 13,1613 | 12,4039 | 12,9908 |
| 30.07.2018 | 12,9624 | 13,2559 | 12,4512 | 13,0571 |
| 31.07.2018 | 13,1139 | 14,2976 | 12,9435 | 13,4926 |
| 01.08.2018 | 13,2559 | 14,5816 | 12,3091 | 12,3091 |
| 02.08.2018 | 12,2997 | 12,972 | 9,8473 | 9,8567 |
| 05.08.2018 | 10,3775 | 10,7373 | 7,8874 | 7,8874 |
| 06.08.2018 | 7,8968 | 9,4402 | 7,1108 | 9,0898 |
| 07.08.2018 | 9,1183 | 9,6958 | 7,2719 | 7,3476 |
| 08.08.2018 | 7,3476 | 7,6885 | 6,6186 | 7,2908 |
| 09.08.2018 | 6,9215 | 7,196 | 6,0599 | 6,7226 |
| 12.08.2018 | 6,5238 | 6,5332 | 5,5201 | 5,9462 |
| 13.08.2018 | 6,0788 | 6,4197 | 5,8895 | 6,0599 |
| 14.08.2018 | 6,0599 | 6,344 | 5,539 | 6,0505 |
| 15.08.2018 | 6,1072 | 6,7131 | 6,022 | 6,4765 |
| 16.08.2018 | 6,4197 | 6,7226 | 6,0599 | 6,3534 |
| 19.08.2018 | 6,4387 | 6,6848 | 6,3344 | 6,5332 |
| 26.08.2018 | 6,628 | 7,84 | 6,486 | 7,84 |
| 27.08.2018 | 8,2377 | 9,4024 | 8,1335 | 9,4024 |
| 28.08.2018 | 9,658 | 10,1788 | 7,5275 | 7,5275 |
| 30.08.2018 | 6,912 | 8,0956 | 6,022 | 6,022 |
| 02.09.2018 | 6,2303 | 6,6091 | 4,8194 | 4,8194 |
| 03.09.2018 | 4,9331 | 5,2361 | 4,7533 | 5,2171 |
| 04.09.2018 | 5,2455 | 5,2929 | 4,7248 | 4,9995 |
| 05.09.2018 | 4,829 | 4,9711 | 4,4407 | 4,7438 |
| 06.09.2018 | 4,7343 | 4,7438 | 4,4975 | 4,7438 |
| 09.09.2018 | 4,7438 | 4,9237 | 4,5923 | 4,7438 |
| 10.09.2018 | 4,7343 | 4,7722 | 4,6869 | 4,6964 |
| 11.09.2018 | 4,7058 | 4,8763 | 4,6207 | 4,6491 |
| 12.09.2018 | 4,6584 | 4,7343 | 4,545 | 4,6964 |
| 13.09.2018 | 4,7154 | 4,829 | 4,6491 | 4,8194 |
| 16.09.2018 | 4,8478 | 5,6528 | 4,829 | 5,4823 |
| 17.09.2018 | 5,4918 | 5,5296 | 5,113 | 5,4349 |
| 18.09.2018 | 5,4445 | 5,6432 | 5,3117 | 5,6432 |
| 19.09.2018 | 5,6717 | 6,145 | 5,6621 | 5,9367 |
| 20.09.2018 | 5,9653 | 6,183 | 5,4066 | 5,7568 |
| 23.09.2018 | 5,7568 | 5,8422 | 5,3212 | 5,5959 |
| 24.09.2018 | 5,5959 | 5,6339 | 5,3212 | 5,3498 |
| 25.09.2018 | 5,3023 | 5,6621 | 5,1604 | 5,3877 |
| 26.09.2018 | 5,3972 | 5,577 | 5,3498 | 5,3688 |
| 27.09.2018 | 5,4066 | 5,416 | 5,2078 | 5,2266 |
| 30.09.2018 | 5,2266 | 5,3972 | 4,9995 | 5,0278 |
| 01.10.2018 | 5,0278 | 5,132 | 4,7722 | 4,7816 |
| 02.10.2018 | 4,7816 | 5,0372 | 4,6869 | 4,7533 |
| 03.10.2018 | 4,7722 | 4,8194 | 4,4597 | 4,4975 |
| 04.10.2018 | 4,5166 | 4,5639 | 4,3177 | 4,4786 |
| 07.10.2018 | 4,4786 | 4,829 | 4,3745 | 4,5923 |
| 08.10.2018 | 4,6869 | 4,6869 | 4,5166 | 4,5734 |
| 09.10.2018 | 4,6018 | 4,6018 | 4,365 | 4,365 |
| 10.10.2018 | 4,3367 | 4,3461 | 4,1851 | 4,223 |
| 11.10.2018 | 4,1851 | 4,2703 | 4,0715 | 4,1283 |
| 14.10.2018 | 4,1379 | 4,9522 | 4,1283 | 4,9522 |
| 15.10.2018 | 4,9995 | 5,6905 | 4,6301 | 4,8856 |
| 16.10.2018 | 4,8856 | 5,0468 | 4,545 | 4,5639 |
| 17.10.2018 | 4,5828 | 4,6018 | 4,3745 | 4,4217 |
| 18.10.2018 | 4,4217 | 4,8478 | 4,4028 | 4,5355 |
| 21.10.2018 | 4,5639 | 4,6869 | 4,4217 | 4,4503 |
| 22.10.2018 | 4,4691 | 4,6207 | 4,2796 | 4,3745 |
| 23.10.2018 | 4,4217 | 4,5734 | 4,365 | 4,4503 |
| 24.10.2018 | 4,4503 | 4,4597 | 4,3082 | 4,3461 |
| 25.10.2018 | 4,3461 | 4,3556 | 4,1757 | 4,1757 |
| 29.10.2018 | 4,1946 | 4,4975 | 4,1188 | 4,2135 |
| 30.10.2018 | 4,223 | 4,2796 | 4,0999 | 4,1473 |
| 31.10.2018 | 4,2419 | 4,2608 | 4,0809 | 4,1473 |
| 01.11.2018 | 4,204 | 4,2135 | 4,0999 | 4,1188 |
| 04.11.2018 | 4,1473 | 4,1662 | 4,0904 | 4,1379 |
| 05.11.2018 | 4,1662 | 4,4786 | 4,1283 | 4,2703 |
| 06.11.2018 | 4,2892 | 4,4124 | 4,2135 | 4,2608 |
| 07.11.2018 | 4,2608 | 4,2986 | 4,0904 | 4,0999 |
| 08.11.2018 | 4,1188 | 4,1379 | 3,9769 | 4,043 |
| 11.11.2018 | 4,0526 | 4,0999 | 3,8253 | 3,8442 |
| 12.11.2018 | 3,6075 | 4,0337 | 3,6075 | 3,8158 |
| 13.11.2018 | 3,8347 | 3,8821 | 3,6549 | 3,6642 |
| 14.11.2018 | 3,6739 | 3,7022 | 3,5413 | 3,5413 |
| 15.11.2018 | 3,5508 | 3,617 | 3,4655 | 3,4655 |
| 18.11.2018 | 3,4844 | 3,7685 | 3,3897 | 3,6264 |
| 19.11.2018 | 3,6642 | 3,7496 | 3,314 | 3,5319 |
| 20.11.2018 | 3,5508 | 3,617 | 3,4559 | 3,4749 |
| 21.11.2018 | 3,5033 | 3,5033 | 3,3613 | 3,3803 |
| 22.11.2018 | 3,3803 | 3,437 | 3,3329 | 3,3803 |
| 25.11.2018 | 3,4086 | 3,437 | 3,3897 | 3,3993 |
| 26.11.2018 | 3,3993 | 3,4559 | 3,3045 | 3,3045 |
| 27.11.2018 | 3,3329 | 3,8726 | 3,2573 | 3,4749 |
| 28.11.2018 | 3,4844 | 3,5222 | 3,3993 | 3,4086 |
| 29.11.2018 | 3,4181 | 3,4655 | 3,3234 | 3,3424 |
| 02.12.2018 | 3,3519 | 3,3803 | 3,2855 | 3,3045 |
| 03.12.2018 | 3,3045 | 3,4275 | 3,2951 | 3,3045 |
| 04.12.2018 | 3,3424 | 3,3424 | 3,2477 | 3,2666 |
| 05.12.2018 | 3,2666 | 3,2762 | 3,1057 | 3,1342 |
| 06.12.2018 | 3,1435 | 3,437 | 3,1342 | 3,172 |
| 09.12.2018 | 3,1909 | 3,2193 | 3,1152 | 3,1152 |
| 10.12.2018 | 3,1246 | 3,1342 | 2,9636 | 3,0016 |
| 11.12.2018 | 3,0016 | 3,0299 | 2,7932 | 2,8406 |
| 12.12.2018 | 2,8406 | 2,9542 | 2,7365 | 2,7459 |
| 13.12.2018 | 2,7365 | 2,7365 | 2,4618 | 2,5565 |
| 16.12.2018 | 2,566 | 2,7365 | 2,4901 | 2,6323 |
| 17.12.2018 | 2,6702 | 2,7365 | 2,547 | 2,566 |
| 18.12.2018 | 2,5755 | 2,6038 | 2,4997 | 2,5281 |
| 19.12.2018 | 2,509 | 2,708 | 2,4808 | 2,5186 |
| 20.12.2018 | 2,5281 | 2,547 | 2,4145 | 2,509 |
| 23.12.2018 | 2,509 | 2,5376 | 2,4524 | 2,4808 |
| 24.12.2018 | 2,4808 | 2,4808 | 2,3955 | 2,4145 |
| 25.12.2018 | 2,4145 | 2,85 | 2,3671 | 2,6419 |
| 26.12.2018 | 2,6796 | 2,9447 | 2,6133 | 2,8122 |
| 27.12.2018 | 2,9068 | 2,9353 | 2,5186 | 2,5944 |
| 30.12.2018 | 2,6038 | 2,6702 | 2,5565 | 2,5849 |