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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,1683
KAPANIŞ 3,1569
En Düşük
DÜŞÜK 2,4524
En Yüksek
YÜKSEK 4,7343
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 2,5849 | 2,6133 | 2,4808 | 2,4901 |
| 02.01.2019 | 2,4712 | 2,6891 | 2,4524 | 2,547 |
| 03.01.2019 | 2,6038 | 2,6323 | 2,547 | 2,5849 |
| 06.01.2019 | 2,6133 | 2,6796 | 2,5944 | 2,6512 |
| 07.01.2019 | 2,6796 | 2,6985 | 2,6133 | 2,6419 |
| 08.01.2019 | 2,6419 | 2,7743 | 2,6038 | 2,6419 |
| 09.01.2019 | 2,6512 | 2,7459 | 2,6419 | 2,6702 |
| 10.01.2019 | 2,6796 | 2,7837 | 2,6512 | 2,727 |
| 13.01.2019 | 2,727 | 3,1057 | 2,6796 | 2,9825 |
| 14.01.2019 | 3,0016 | 3,172 | 2,9447 | 3,0489 |
| 15.01.2019 | 3,0679 | 3,6549 | 3,0489 | 3,6549 |
| 16.01.2019 | 3,8821 | 4,2135 | 3,6549 | 3,7874 |
| 17.01.2019 | 3,7969 | 3,9769 | 3,4844 | 3,5697 |
| 20.01.2019 | 3,5792 | 3,6264 | 3,2573 | 3,2855 |
| 21.01.2019 | 3,2855 | 3,5319 | 3,1531 | 3,2951 |
| 22.01.2019 | 3,314 | 3,7591 | 3,2855 | 3,4939 |
| 23.01.2019 | 3,5222 | 4,1283 | 3,5033 | 4,0526 |
| 24.01.2019 | 4,0715 | 4,4503 | 3,9198 | 4,1851 |
| 27.01.2019 | 4,2608 | 4,3556 | 4,0241 | 4,0809 |
| 28.01.2019 | 4,0999 | 4,4314 | 3,7685 | 4,2892 |
| 29.01.2019 | 4,3556 | 4,4028 | 4,204 | 4,3177 |
| 30.01.2019 | 4,3556 | 4,4028 | 4,1473 | 4,1946 |
| 31.01.2019 | 4,204 | 4,2324 | 3,9579 | 3,9958 |
| 03.02.2019 | 3,9958 | 4,1283 | 3,8821 | 3,9198 |
| 04.02.2019 | 3,9294 | 4,1568 | 3,8631 | 3,8916 |
| 05.02.2019 | 3,9105 | 3,9674 | 3,8442 | 3,8821 |
| 06.02.2019 | 3,8821 | 3,8821 | 3,7307 | 3,7496 |
| 07.02.2019 | 3,7496 | 3,8631 | 3,7307 | 3,8158 |
| 10.02.2019 | 3,8821 | 3,9009 | 3,7874 | 3,8158 |
| 11.02.2019 | 3,8253 | 3,8536 | 3,6453 | 3,6928 |
| 12.02.2019 | 3,7022 | 4,4314 | 3,6642 | 4,2608 |
| 13.02.2019 | 4,2796 | 4,7343 | 3,9579 | 4,0715 |
| 14.02.2019 | 4,0904 | 4,1568 | 3,9484 | 3,9863 |
| 17.02.2019 | 4,0526 | 4,1283 | 3,9105 | 3,9484 |
| 18.02.2019 | 3,9579 | 3,9863 | 3,8726 | 3,9009 |
| 19.02.2019 | 3,939 | 4,0999 | 3,9105 | 3,9294 |
| 20.02.2019 | 3,9484 | 3,9674 | 3,8821 | 3,8916 |
| 21.02.2019 | 3,9009 | 3,9294 | 3,8442 | 3,9009 |
| 24.02.2019 | 3,9009 | 4,1568 | 3,9009 | 3,9579 |
| 25.02.2019 | 3,9863 | 4,043 | 3,8821 | 3,9198 |
| 26.02.2019 | 3,9294 | 3,9579 | 3,8631 | 3,8631 |
| 27.02.2019 | 3,8631 | 3,9294 | 3,8253 | 3,8726 |
| 28.02.2019 | 3,9009 | 3,9009 | 3,8347 | 3,8821 |
| 03.03.2019 | 3,9294 | 3,9769 | 3,8821 | 3,9105 |
| 04.03.2019 | 3,9105 | 4,1379 | 3,9009 | 3,9484 |
| 05.03.2019 | 3,9484 | 4,0052 | 3,9009 | 3,9009 |
| 06.03.2019 | 3,939 | 3,9484 | 3,7874 | 3,8063 |
| 07.03.2019 | 3,8158 | 3,9294 | 3,5033 | 3,7401 |
| 10.03.2019 | 3,7874 | 3,939 | 3,7591 | 3,7969 |
| 11.03.2019 | 3,7969 | 4,0526 | 3,7591 | 3,8442 |
| 12.03.2019 | 3,8158 | 3,8726 | 3,7874 | 3,8063 |
| 13.03.2019 | 3,8063 | 3,8347 | 3,7781 | 3,7781 |
| 14.03.2019 | 3,7969 | 3,9009 | 3,7969 | 3,8158 |
| 17.03.2019 | 3,8442 | 3,8631 | 3,7969 | 3,8158 |
| 18.03.2019 | 3,8442 | 4,1188 | 3,7781 | 3,8158 |
| 19.03.2019 | 3,8536 | 3,8536 | 3,7685 | 3,7874 |
| 20.03.2019 | 3,7969 | 3,8253 | 3,5697 | 3,7496 |
| 21.03.2019 | 3,7685 | 3,7781 | 3,5887 | 3,5981 |
| 24.03.2019 | 3,5981 | 3,6549 | 3,3329 | 3,4844 |
| 25.03.2019 | 3,5033 | 3,5697 | 3,4559 | 3,4844 |
| 26.03.2019 | 3,4749 | 3,5413 | 3,2855 | 3,2855 |
| 27.03.2019 | 3,3045 | 3,3803 | 3,1625 | 3,3234 |
| 28.03.2019 | 3,3613 | 3,5508 | 3,3424 | 3,5222 |
| 31.03.2019 | 3,5792 | 3,8063 | 3,4086 | 3,7874 |
| 01.04.2019 | 3,7969 | 3,8063 | 3,6739 | 3,6928 |
| 02.04.2019 | 3,7116 | 3,8063 | 3,6453 | 3,7022 |
| 03.04.2019 | 3,7307 | 3,7496 | 3,7116 | 3,7211 |
| 04.04.2019 | 3,7307 | 3,8821 | 3,7022 | 3,7496 |
| 07.04.2019 | 3,7591 | 3,7874 | 3,6739 | 3,6833 |
| 08.04.2019 | 3,7022 | 3,7496 | 3,7022 | 3,7211 |
| 09.04.2019 | 3,7307 | 3,7591 | 3,6453 | 3,6453 |
| 10.04.2019 | 3,636 | 3,6833 | 3,6075 | 3,617 |
| 11.04.2019 | 3,5981 | 3,6739 | 3,5033 | 3,617 |
| 14.04.2019 | 3,636 | 3,7591 | 3,5697 | 3,6549 |
| 15.04.2019 | 3,6642 | 3,7116 | 3,6453 | 3,6549 |
| 16.04.2019 | 3,6642 | 3,7116 | 3,6453 | 3,6739 |
| 17.04.2019 | 3,6739 | 3,6928 | 3,5981 | 3,6264 |
| 18.04.2019 | 3,6264 | 3,7022 | 3,6075 | 3,6453 |
| 21.04.2019 | 3,6453 | 3,6453 | 3,5033 | 3,5413 |
| 23.04.2019 | 3,5602 | 3,5792 | 3,5033 | 3,5129 |
| 24.04.2019 | 3,5319 | 3,5319 | 3,4275 | 3,437 |
| 25.04.2019 | 3,437 | 3,4559 | 3,4086 | 3,437 |
| 28.04.2019 | 3,437 | 3,4559 | 3,1435 | 3,3234 |
| 29.04.2019 | 3,3613 | 3,3708 | 3,2573 | 3,2762 |
| 01.05.2019 | 3,314 | 3,4749 | 3,1246 | 3,2099 |
| 02.05.2019 | 3,2099 | 3,2382 | 3,0299 | 3,0868 |
| 05.05.2019 | 3,0016 | 3,0773 | 2,85 | 2,9542 |
| 06.05.2019 | 2,7743 | 3,2004 | 2,7743 | 3,0679 |
| 07.05.2019 | 3,0679 | 3,1152 | 2,992 | 3,0205 |
| 08.05.2019 | 3,0205 | 3,0679 | 2,9353 | 2,9353 |
| 09.05.2019 | 2,9542 | 3,0489 | 2,9447 | 2,9636 |
| 12.05.2019 | 3,0205 | 3,0205 | 2,7459 | 2,8406 |
| 13.05.2019 | 2,8406 | 3,1246 | 2,7365 | 2,7648 |
| 14.05.2019 | 2,7932 | 2,8216 | 2,6512 | 2,6985 |
| 15.05.2019 | 2,7365 | 2,7365 | 2,6512 | 2,6607 |
| 16.05.2019 | 2,6419 | 2,6607 | 2,5849 | 2,6133 |
| 19.05.2019 | 2,6512 | 2,7459 | 2,6038 | 2,6323 |
| 20.05.2019 | 2,6419 | 2,727 | 2,5565 | 2,5944 |
| 21.05.2019 | 2,6985 | 2,8406 | 2,5944 | 2,6133 |
| 22.05.2019 | 2,6133 | 2,6512 | 2,547 | 2,5755 |
| 23.05.2019 | 2,5944 | 2,6607 | 2,5849 | 2,6038 |
| 26.05.2019 | 2,6133 | 2,6702 | 2,5944 | 2,6038 |
| 27.05.2019 | 2,6038 | 2,6419 | 2,6038 | 2,6133 |
| 28.05.2019 | 2,6133 | 2,6702 | 2,6038 | 2,6133 |
| 29.05.2019 | 2,6512 | 2,6702 | 2,6229 | 2,6512 |
| 30.05.2019 | 2,6702 | 2,6796 | 2,5565 | 2,6323 |
| 02.06.2019 | 2,6512 | 2,6891 | 2,6419 | 2,6607 |
| 06.06.2019 | 2,6702 | 2,708 | 2,6702 | 2,6891 |
| 09.06.2019 | 2,7932 | 2,8785 | 2,7175 | 2,8312 |
| 10.06.2019 | 2,8878 | 2,9731 | 2,8312 | 2,8689 |
| 11.06.2019 | 2,8878 | 2,8974 | 2,7554 | 2,7837 |
| 12.06.2019 | 2,7837 | 2,7837 | 2,6796 | 2,6796 |
| 13.06.2019 | 2,6796 | 2,7365 | 2,6512 | 2,6796 |
| 16.06.2019 | 2,6702 | 2,7648 | 2,6323 | 2,708 |
| 17.06.2019 | 2,727 | 2,727 | 2,6891 | 2,7175 |
| 18.06.2019 | 2,7175 | 2,727 | 2,6702 | 2,6702 |
| 19.06.2019 | 2,708 | 2,7648 | 2,6891 | 2,6985 |
| 20.06.2019 | 2,708 | 2,7175 | 2,6702 | 2,6796 |
| 23.06.2019 | 2,7175 | 2,7175 | 2,6891 | 2,6985 |
| 24.06.2019 | 2,708 | 2,7175 | 2,6607 | 2,6985 |
| 25.06.2019 | 2,7175 | 2,7648 | 2,6891 | 2,6891 |
| 26.06.2019 | 2,708 | 2,8026 | 2,6891 | 2,7365 |
| 27.06.2019 | 2,7365 | 2,7459 | 2,6796 | 2,708 |
| 30.06.2019 | 2,727 | 2,7743 | 2,708 | 2,7459 |
| 01.07.2019 | 2,7459 | 2,7554 | 2,708 | 2,7365 |
| 02.07.2019 | 2,727 | 2,9068 | 2,708 | 2,7648 |
| 03.07.2019 | 2,7932 | 3,314 | 2,7743 | 3,1057 |
| 04.07.2019 | 3,1152 | 3,2951 | 2,992 | 3,1342 |
| 07.07.2019 | 3,1152 | 3,3613 | 3,0299 | 3,2666 |
| 08.07.2019 | 3,3519 | 3,4275 | 3,0868 | 3,0868 |
| 09.07.2019 | 3,1057 | 3,2004 | 2,9731 | 3,0299 |
| 10.07.2019 | 3,0489 | 3,1625 | 3,0205 | 3,0489 |
| 11.07.2019 | 3,1152 | 3,1152 | 2,9636 | 2,992 |
| 15.07.2019 | 3,0205 | 3,0962 | 2,9731 | 2,992 |
| 16.07.2019 | 3,0109 | 3,0299 | 2,9825 | 3,0016 |
| 17.07.2019 | 3,0109 | 3,0205 | 2,9825 | 2,992 |
| 18.07.2019 | 3,0016 | 3,0395 | 2,9825 | 2,992 |
| 21.07.2019 | 3,0016 | 3,0489 | 2,9731 | 2,9825 |
| 22.07.2019 | 2,9825 | 3,0109 | 2,9731 | 2,9825 |
| 23.07.2019 | 2,9731 | 2,9825 | 2,8974 | 2,9258 |
| 24.07.2019 | 2,9258 | 2,9258 | 2,8312 | 2,8406 |
| 25.07.2019 | 2,85 | 2,8878 | 2,8122 | 2,8406 |
| 28.07.2019 | 2,8406 | 2,9353 | 2,8312 | 2,8974 |
| 29.07.2019 | 2,8974 | 3,0205 | 2,8689 | 2,9068 |
| 30.07.2019 | 2,9068 | 2,9353 | 2,85 | 2,8689 |
| 31.07.2019 | 2,8596 | 2,9068 | 2,85 | 2,8596 |
| 01.08.2019 | 2,8596 | 2,8785 | 2,7932 | 2,8026 |
| 04.08.2019 | 2,8026 | 2,8596 | 2,7648 | 2,8026 |
| 05.08.2019 | 2,8122 | 2,8312 | 2,7648 | 2,7932 |
| 06.08.2019 | 2,8026 | 2,8122 | 2,7175 | 2,7175 |
| 07.08.2019 | 2,7175 | 2,7743 | 2,6891 | 2,6985 |
| 08.08.2019 | 2,7459 | 2,8596 | 2,6985 | 2,708 |
| 14.08.2019 | 2,8026 | 2,8689 | 2,7365 | 2,7648 |
| 15.08.2019 | 2,7648 | 2,7837 | 2,7175 | 2,727 |
| 18.08.2019 | 2,7459 | 2,7743 | 2,6891 | 2,6891 |
| 19.08.2019 | 2,708 | 2,8122 | 2,6796 | 2,7175 |
| 20.08.2019 | 2,708 | 2,7554 | 2,6891 | 2,727 |
| 21.08.2019 | 2,7365 | 2,8026 | 2,6891 | 2,727 |
| 22.08.2019 | 2,727 | 2,7554 | 2,6985 | 2,727 |
| 25.08.2019 | 2,7175 | 2,7459 | 2,6985 | 2,708 |
| 26.08.2019 | 2,7175 | 2,7365 | 2,6985 | 2,708 |
| 27.08.2019 | 2,7175 | 2,7459 | 2,6891 | 2,6985 |
| 28.08.2019 | 2,7175 | 2,727 | 2,6985 | 2,708 |
| 01.09.2019 | 2,708 | 2,8312 | 2,708 | 2,7743 |
| 02.09.2019 | 2,7743 | 2,8974 | 2,7648 | 2,8122 |
| 03.09.2019 | 2,8216 | 3,3708 | 2,8026 | 3,3708 |
| 04.09.2019 | 3,437 | 3,7496 | 3,2193 | 3,4181 |
| 05.09.2019 | 3,4181 | 3,4275 | 3,1531 | 3,1814 |
| 08.09.2019 | 3,2193 | 3,3329 | 3,1625 | 3,2193 |
| 09.09.2019 | 3,2666 | 3,4559 | 3,2004 | 3,3897 |
| 10.09.2019 | 3,4086 | 3,7496 | 3,2666 | 3,3329 |
| 11.09.2019 | 3,3234 | 3,3708 | 3,2193 | 3,2951 |
| 12.09.2019 | 3,2762 | 3,4275 | 3,2762 | 3,2855 |
| 15.09.2019 | 3,2762 | 3,3329 | 3,2287 | 3,2477 |
| 16.09.2019 | 3,2573 | 3,2951 | 3,172 | 3,1909 |
| 17.09.2019 | 3,2099 | 3,3045 | 3,172 | 3,2477 |
| 18.09.2019 | 3,2477 | 3,3234 | 3,2287 | 3,2666 |
| 19.09.2019 | 3,2951 | 3,3045 | 3,2004 | 3,2099 |
| 22.09.2019 | 3,2099 | 3,2573 | 3,1246 | 3,1814 |
| 23.09.2019 | 3,2193 | 3,2477 | 3,1909 | 3,2099 |
| 24.09.2019 | 3,2193 | 3,2477 | 3,1909 | 3,1909 |
| 25.09.2019 | 3,2099 | 3,2382 | 3,1909 | 3,2099 |
| 26.09.2019 | 3,2287 | 3,3803 | 3,2287 | 3,2762 |
| 29.09.2019 | 3,2855 | 3,3234 | 3,2573 | 3,2666 |
| 30.09.2019 | 3,2666 | 3,2855 | 3,1909 | 3,2004 |
| 01.10.2019 | 3,2099 | 3,2666 | 3,1814 | 3,2004 |
| 02.10.2019 | 3,2287 | 3,2477 | 3,1625 | 3,2099 |
| 03.10.2019 | 3,2666 | 3,3045 | 3,2004 | 3,2477 |
| 06.10.2019 | 3,2382 | 3,3519 | 3,2382 | 3,2477 |
| 07.10.2019 | 3,2382 | 3,2382 | 3,0299 | 3,1057 |
| 08.10.2019 | 3,1246 | 3,1814 | 3,0205 | 3,0299 |
| 09.10.2019 | 3,0109 | 3,0773 | 2,9068 | 2,9636 |
| 10.10.2019 | 2,9731 | 3,0584 | 2,9447 | 2,9825 |
| 13.10.2019 | 2,992 | 2,992 | 2,7175 | 2,7743 |
| 14.10.2019 | 2,8216 | 2,8974 | 2,8026 | 2,8785 |
| 15.10.2019 | 2,8406 | 2,8974 | 2,8216 | 2,8596 |
| 16.10.2019 | 2,85 | 2,9258 | 2,8406 | 2,8878 |
| 17.10.2019 | 2,9825 | 3,0679 | 2,9636 | 3,0489 |
| 20.10.2019 | 3,0016 | 3,0773 | 3,0016 | 3,0299 |
| 21.10.2019 | 3,0395 | 3,0679 | 3,0205 | 3,0395 |
| 22.10.2019 | 3,0773 | 3,1435 | 3,0584 | 3,0868 |
| 23.10.2019 | 3,1057 | 3,1531 | 3,0584 | 3,0773 |
| 24.10.2019 | 3,0773 | 3,1246 | 3,0395 | 3,0773 |
| 27.10.2019 | 3,0868 | 3,1057 | 3,0395 | 3,0489 |
| 29.10.2019 | 3,0489 | 3,0489 | 2,992 | 3,0109 |
| 30.10.2019 | 3,0109 | 3,0773 | 2,9825 | 3,0016 |
| 31.10.2019 | 3,0109 | 3,0395 | 2,9447 | 2,9731 |
| 03.11.2019 | 2,992 | 2,992 | 2,9353 | 2,9353 |
| 04.11.2019 | 2,9258 | 2,9258 | 2,7837 | 2,7932 |
| 05.11.2019 | 2,7932 | 2,8216 | 2,7743 | 2,8216 |
| 06.11.2019 | 2,8312 | 2,8689 | 2,8312 | 2,8689 |
| 07.11.2019 | 2,8974 | 2,8974 | 2,8406 | 2,85 |
| 10.11.2019 | 2,8312 | 2,8312 | 2,8122 | 2,8216 |
| 11.11.2019 | 2,8216 | 2,85 | 2,8216 | 2,8406 |
| 12.11.2019 | 2,8406 | 2,8406 | 2,8216 | 2,8312 |
| 13.11.2019 | 2,8312 | 2,8878 | 2,8312 | 2,8689 |
| 14.11.2019 | 2,8785 | 2,8878 | 2,8689 | 2,8689 |
| 17.11.2019 | 2,8785 | 2,8785 | 2,8689 | 2,8689 |
| 18.11.2019 | 2,8689 | 2,8689 | 2,8596 | 2,8689 |
| 19.11.2019 | 2,8689 | 2,8689 | 2,85 | 2,85 |
| 20.11.2019 | 2,7743 | 2,8406 | 2,7743 | 2,8216 |
| 21.11.2019 | 2,8216 | 2,8406 | 2,8216 | 2,8406 |
| 24.11.2019 | 2,85 | 2,8596 | 2,85 | 2,85 |
| 25.11.2019 | 2,8596 | 2,8596 | 2,8312 | 2,8406 |
| 26.11.2019 | 2,8406 | 2,8406 | 2,8312 | 2,8312 |
| 27.11.2019 | 2,8216 | 2,8312 | 2,8122 | 2,8312 |
| 28.11.2019 | 2,8312 | 2,9353 | 2,8312 | 2,9353 |
| 01.12.2019 | 2,9542 | 3,0109 | 2,9542 | 2,9825 |
| 02.12.2019 | 2,9731 | 2,9731 | 2,8974 | 2,8974 |
| 03.12.2019 | 2,8878 | 2,9542 | 2,8689 | 2,9542 |
| 04.12.2019 | 2,9636 | 2,9731 | 2,9353 | 2,9353 |
| 05.12.2019 | 2,9353 | 2,9353 | 2,8785 | 2,8785 |
| 08.12.2019 | 2,8878 | 2,9068 | 2,8878 | 2,8878 |
| 09.12.2019 | 2,8878 | 2,8878 | 2,8689 | 2,8785 |
| 10.12.2019 | 2,8878 | 2,8878 | 2,8406 | 2,85 |
| 11.12.2019 | 2,85 | 2,8689 | 2,85 | 2,8689 |
| 12.12.2019 | 2,8689 | 2,8785 | 2,8689 | 2,8785 |
| 15.12.2019 | 2,8974 | 2,8974 | 2,8689 | 2,8689 |
| 16.12.2019 | 2,8689 | 3,1246 | 2,8689 | 3,0109 |
| 17.12.2019 | 2,992 | 2,992 | 2,9636 | 2,9636 |
| 18.12.2019 | 2,9636 | 2,992 | 2,9542 | 2,9731 |
| 19.12.2019 | 2,9825 | 2,9825 | 2,9636 | 2,9636 |
| 22.12.2019 | 2,992 | 2,992 | 2,9636 | 2,9731 |
| 23.12.2019 | 2,992 | 2,992 | 2,9636 | 2,9731 |
| 24.12.2019 | 2,9731 | 2,9825 | 2,9636 | 2,9731 |
| 25.12.2019 | 2,992 | 2,992 | 2,9731 | 2,9825 |
| 26.12.2019 | 2,992 | 2,992 | 2,9731 | 2,9731 |
| 29.12.2019 | 3,0016 | 3,0016 | 2,9731 | 2,9825 |
| 30.12.2019 | 2,9825 | 3,0016 | 2,9731 | 2,992 |