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)
+37.87%
BEYAZ: BEYAZ FİLO OTO KİRALAMA A.Ş. Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,3172
KAPANIŞ 5,2758
En Düşük
DÜŞÜK 2,14
En Yüksek
YÜKSEK 14,3494
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 2,992 | 2,992 | 2,9636 | 2,9825 |
| 02.01.2020 | 2,9825 | 2,9825 | 2,8974 | 2,9258 |
| 05.01.2020 | 2,8785 | 2,8785 | 2,8312 | 2,8312 |
| 06.01.2020 | 2,8312 | 2,8689 | 2,8312 | 2,8596 |
| 07.01.2020 | 2,8122 | 2,8406 | 2,8122 | 2,8312 |
| 08.01.2020 | 2,8596 | 2,9068 | 2,8596 | 2,9068 |
| 09.01.2020 | 2,9353 | 2,9353 | 2,9068 | 2,9068 |
| 12.01.2020 | 2,9258 | 2,9542 | 2,9258 | 2,9542 |
| 13.01.2020 | 2,9636 | 2,9825 | 2,9636 | 2,9731 |
| 14.01.2020 | 2,9447 | 2,9542 | 2,9163 | 2,9542 |
| 15.01.2020 | 2,9447 | 2,9731 | 2,9447 | 2,9542 |
| 16.01.2020 | 2,9636 | 2,9731 | 2,9447 | 2,9542 |
| 19.01.2020 | 2,9542 | 2,9636 | 2,9447 | 2,9447 |
| 20.01.2020 | 2,9447 | 2,9731 | 2,9447 | 2,9447 |
| 21.01.2020 | 2,9542 | 2,9542 | 2,9353 | 2,9353 |
| 22.01.2020 | 2,9163 | 2,9353 | 2,9163 | 2,9353 |
| 23.01.2020 | 2,9353 | 2,9353 | 2,9163 | 2,9258 |
| 26.01.2020 | 2,9258 | 2,9825 | 2,9258 | 2,9825 |
| 27.01.2020 | 3,0299 | 3,2762 | 3,0299 | 3,2762 |
| 28.01.2020 | 3,3045 | 3,5981 | 3,3045 | 3,5981 |
| 29.01.2020 | 3,7874 | 3,9579 | 3,7874 | 3,9579 |
| 30.01.2020 | 4,1662 | 4,3461 | 4,1662 | 4,3461 |
| 02.02.2020 | 4,3461 | 4,3461 | 3,9198 | 3,9198 |
| 03.02.2020 | 3,7022 | 4,3082 | 3,6642 | 4,3082 |
| 04.02.2020 | 3,9579 | 4,3461 | 3,9579 | 4,0809 |
| 05.02.2020 | 4,0715 | 4,0715 | 3,9769 | 3,9769 |
| 06.02.2020 | 3,9294 | 3,9294 | 3,8347 | 3,9009 |
| 09.02.2020 | 3,9579 | 4,1379 | 3,5981 | 3,7591 |
| 10.02.2020 | 3,9105 | 3,9105 | 3,7874 | 3,8726 |
| 11.02.2020 | 3,9198 | 3,9198 | 3,7685 | 3,8063 |
| 12.02.2020 | 3,8158 | 3,8726 | 3,8158 | 3,8536 |
| 13.02.2020 | 3,8536 | 3,8631 | 3,8253 | 3,8253 |
| 16.02.2020 | 3,8253 | 3,8253 | 3,7781 | 3,7874 |
| 17.02.2020 | 3,8253 | 3,8253 | 3,7874 | 3,7969 |
| 18.02.2020 | 3,8347 | 3,8347 | 3,6549 | 3,7781 |
| 19.02.2020 | 3,6928 | 3,6928 | 3,4086 | 3,4086 |
| 20.02.2020 | 3,3613 | 3,4844 | 3,314 | 3,4844 |
| 23.02.2020 | 3,2193 | 3,3613 | 3,2193 | 3,3329 |
| 24.02.2020 | 3,4181 | 3,437 | 3,3897 | 3,4086 |
| 25.02.2020 | 3,4275 | 3,4275 | 3,3708 | 3,4086 |
| 26.02.2020 | 3,3708 | 3,3708 | 3,2951 | 3,2951 |
| 27.02.2020 | 2,9731 | 3,2287 | 2,9731 | 3,2287 |
| 01.03.2020 | 3,2382 | 3,3708 | 3,2382 | 3,3234 |
| 02.03.2020 | 3,5413 | 3,5413 | 3,4939 | 3,5129 |
| 03.03.2020 | 3,5129 | 3,5129 | 3,4086 | 3,4086 |
| 04.03.2020 | 3,3993 | 3,437 | 3,3897 | 3,3897 |
| 05.03.2020 | 3,3897 | 3,3897 | 3,2666 | 3,2855 |
| 08.03.2020 | 3,1909 | 3,2287 | 3,1531 | 3,1531 |
| 09.03.2020 | 3,1531 | 3,1909 | 2,9353 | 2,9353 |
| 10.03.2020 | 2,9258 | 2,9258 | 2,6512 | 2,6985 |
| 11.03.2020 | 2,4808 | 2,4808 | 2,4335 | 2,4335 |
| 12.03.2020 | 2,1967 | 2,6323 | 2,1967 | 2,6133 |
| 15.03.2020 | 2,4524 | 2,4524 | 2,3671 | 2,3766 |
| 16.03.2020 | 2,3955 | 2,3955 | 2,14 | 2,2251 |
| 17.03.2020 | 2,2251 | 2,2724 | 2,2251 | 2,2535 |
| 18.03.2020 | 2,2251 | 2,3008 | 2,2251 | 2,2914 |
| 19.03.2020 | 2,3198 | 2,4145 | 2,3198 | 2,3671 |
| 22.03.2020 | 2,2724 | 2,2724 | 2,2346 | 2,2441 |
| 23.03.2020 | 2,2819 | 2,4145 | 2,2819 | 2,4145 |
| 24.03.2020 | 2,5281 | 2,5281 | 2,4524 | 2,4524 |
| 25.03.2020 | 2,4524 | 2,5186 | 2,4239 | 2,5186 |
| 26.03.2020 | 2,547 | 2,5565 | 2,4901 | 2,4901 |
| 29.03.2020 | 2,4524 | 2,4524 | 2,3482 | 2,4145 |
| 30.03.2020 | 2,4335 | 2,509 | 2,4335 | 2,509 |
| 31.03.2020 | 2,4712 | 2,4901 | 2,4712 | 2,4901 |
| 01.04.2020 | 2,4901 | 2,5755 | 2,4901 | 2,5281 |
| 02.04.2020 | 2,5281 | 2,566 | 2,5281 | 2,566 |
| 05.04.2020 | 2,6323 | 2,8216 | 2,6323 | 2,8216 |
| 06.04.2020 | 3,0962 | 3,0962 | 3,0205 | 3,0205 |
| 07.04.2020 | 3,0205 | 3,0205 | 2,8878 | 2,9163 |
| 08.04.2020 | 2,9542 | 2,9731 | 2,9542 | 2,9731 |
| 09.04.2020 | 2,9731 | 2,9731 | 2,9353 | 2,9731 |
| 12.04.2020 | 2,9636 | 2,9731 | 2,9447 | 2,9447 |
| 13.04.2020 | 2,9636 | 3,0299 | 2,9636 | 3,0299 |
| 14.04.2020 | 3,0299 | 3,0299 | 2,8878 | 2,8974 |
| 15.04.2020 | 2,9447 | 2,9447 | 2,6796 | 2,8596 |
| 16.04.2020 | 2,9068 | 2,9825 | 2,8878 | 2,9825 |
| 19.04.2020 | 3,0299 | 3,0299 | 2,9731 | 3,0109 |
| 20.04.2020 | 2,9447 | 2,9542 | 2,9353 | 2,9542 |
| 21.04.2020 | 2,9825 | 3,0016 | 2,6796 | 3,0016 |
| 23.04.2020 | 3,0109 | 3,0868 | 3,0109 | 3,0868 |
| 26.04.2020 | 3,1342 | 3,1625 | 3,1246 | 3,1531 |
| 27.04.2020 | 3,1625 | 3,3329 | 3,1625 | 3,314 |
| 28.04.2020 | 3,3803 | 3,5413 | 3,3803 | 3,5413 |
| 29.04.2020 | 3,6453 | 3,6453 | 3,2099 | 3,4086 |
| 03.05.2020 | 3,3519 | 3,3613 | 3,3045 | 3,3045 |
| 04.05.2020 | 3,3613 | 3,3613 | 3,314 | 3,3613 |
| 05.05.2020 | 3,3613 | 3,3613 | 3,2951 | 3,2951 |
| 06.05.2020 | 3,2193 | 3,3613 | 3,2193 | 3,3613 |
| 07.05.2020 | 3,5508 | 3,5508 | 3,4086 | 3,437 |
| 10.05.2020 | 3,5319 | 3,5981 | 3,5319 | 3,5887 |
| 11.05.2020 | 3,6739 | 3,939 | 3,6739 | 3,939 |
| 12.05.2020 | 4,2608 | 4,2608 | 3,939 | 3,939 |
| 13.05.2020 | 3,7022 | 3,7874 | 3,617 | 3,6453 |
| 14.05.2020 | 3,7874 | 3,7874 | 3,6928 | 3,7307 |
| 17.05.2020 | 3,7022 | 3,7874 | 3,7022 | 3,7116 |
| 19.05.2020 | 3,7116 | 3,7116 | 3,5981 | 3,617 |
| 20.05.2020 | 3,6264 | 3,6453 | 3,5697 | 3,5981 |
| 21.05.2020 | 3,5413 | 3,5413 | 3,5319 | 3,5413 |
| 26.05.2020 | 3,7401 | 3,7401 | 3,6453 | 3,6642 |
| 27.05.2020 | 3,6642 | 3,6642 | 3,5033 | 3,5697 |
| 28.05.2020 | 3,5697 | 3,5697 | 3,5413 | 3,5697 |
| 31.05.2020 | 3,7874 | 3,7874 | 3,617 | 3,6928 |
| 01.06.2020 | 3,7116 | 3,7116 | 3,6075 | 3,6549 |
| 02.06.2020 | 3,6928 | 3,6928 | 3,636 | 3,6549 |
| 03.06.2020 | 3,6549 | 3,6549 | 3,5981 | 3,617 |
| 04.06.2020 | 3,6739 | 3,6739 | 3,5981 | 3,6453 |
| 07.06.2020 | 3,6453 | 3,6549 | 3,5887 | 3,5887 |
| 08.06.2020 | 3,5792 | 3,5887 | 3,5413 | 3,5887 |
| 09.06.2020 | 3,5981 | 3,6549 | 3,5981 | 3,6549 |
| 10.06.2020 | 3,6739 | 3,6739 | 3,6739 | 3,6739 |
| 11.06.2020 | 3,5887 | 3,7591 | 3,5792 | 3,7307 |
| 14.06.2020 | 3,7022 | 3,7022 | 3,5981 | 3,6453 |
| 15.06.2020 | 3,6453 | 3,6642 | 3,6453 | 3,6453 |
| 16.06.2020 | 3,6453 | 3,6453 | 3,5981 | 3,5981 |
| 17.06.2020 | 3,7092 | 3,8621 | 3,7092 | 3,8621 |
| 18.06.2020 | 4,0152 | 4,0152 | 3,8621 | 3,8621 |
| 21.06.2020 | 3,8239 | 3,8239 | 3,7284 | 3,7284 |
| 22.06.2020 | 3,7284 | 3,7284 | 3,6997 | 3,7188 |
| 23.06.2020 | 3,6806 | 3,7188 | 3,6613 | 3,7188 |
| 24.06.2020 | 3,6901 | 3,6901 | 3,671 | 3,671 |
| 25.06.2020 | 3,6806 | 3,7092 | 3,6806 | 3,6806 |
| 28.06.2020 | 3,6901 | 3,7762 | 3,6901 | 3,7284 |
| 29.06.2020 | 3,8239 | 3,8239 | 3,7762 | 3,7856 |
| 30.06.2020 | 3,7856 | 3,7856 | 3,7284 | 3,7284 |
| 01.07.2020 | 3,7284 | 3,7762 | 3,7284 | 3,7665 |
| 02.07.2020 | 3,7762 | 3,7762 | 3,7379 | 3,757 |
| 05.07.2020 | 3,7762 | 4,0152 | 3,7762 | 4,0056 |
| 06.07.2020 | 4,0629 | 4,0629 | 3,9099 | 3,9194 |
| 07.07.2020 | 3,9482 | 3,9482 | 3,7762 | 3,8239 |
| 08.07.2020 | 3,8239 | 3,8239 | 3,7284 | 3,7284 |
| 09.07.2020 | 3,7284 | 3,7284 | 3,5372 | 3,6327 |
| 12.07.2020 | 3,9674 | 3,9674 | 3,8239 | 3,9194 |
| 13.07.2020 | 3,8717 | 3,8717 | 3,7284 | 3,7856 |
| 15.07.2020 | 3,7856 | 3,8144 | 3,7856 | 3,8047 |
| 16.07.2020 | 3,8144 | 3,8144 | 3,7188 | 3,7856 |
| 19.07.2020 | 3,7953 | 3,843 | 3,7953 | 3,843 |
| 20.07.2020 | 3,8717 | 3,8717 | 3,8047 | 3,8144 |
| 21.07.2020 | 3,7953 | 3,7953 | 3,7665 | 3,7665 |
| 22.07.2020 | 3,7762 | 3,7856 | 3,7665 | 3,7762 |
| 23.07.2020 | 3,7379 | 3,7379 | 3,7092 | 3,7284 |
| 26.07.2020 | 3,8239 | 3,8239 | 3,7665 | 3,7665 |
| 27.07.2020 | 3,7665 | 3,7665 | 3,6136 | 3,6136 |
| 28.07.2020 | 3,6327 | 3,6327 | 3,5945 | 3,5945 |
| 29.07.2020 | 3,6422 | 3,6422 | 3,6231 | 3,6327 |
| 03.08.2020 | 3,6901 | 3,6997 | 3,5276 | 3,5276 |
| 04.08.2020 | 3,5276 | 3,5276 | 3,4798 | 3,4798 |
| 05.08.2020 | 3,4894 | 3,4894 | 3,1451 | 3,1548 |
| 06.08.2020 | 3,2408 | 3,2504 | 3,0113 | 3,2504 |
| 09.08.2020 | 3,2886 | 3,3268 | 3,2886 | 3,3268 |
| 10.08.2020 | 3,3747 | 3,5372 | 3,3459 | 3,4798 |
| 11.08.2020 | 3,5085 | 3,5085 | 3,4416 | 3,4511 |
| 12.08.2020 | 3,4798 | 3,4798 | 3,432 | 3,432 |
| 13.08.2020 | 3,3937 | 3,3937 | 3,3364 | 3,3459 |
| 16.08.2020 | 3,3459 | 3,3459 | 3,3077 | 3,3268 |
| 17.08.2020 | 3,3268 | 3,3937 | 3,3268 | 3,3841 |
| 18.08.2020 | 3,4511 | 3,4511 | 3,3937 | 3,3937 |
| 19.08.2020 | 3,4416 | 3,4416 | 3,3937 | 3,4128 |
| 20.08.2020 | 3,5085 | 3,5085 | 3,3173 | 3,3173 |
| 23.08.2020 | 3,3173 | 3,3555 | 3,3173 | 3,3173 |
| 24.08.2020 | 3,3268 | 3,3268 | 3,2504 | 3,2886 |
| 25.08.2020 | 3,3364 | 3,3364 | 3,1451 | 3,2217 |
| 26.08.2020 | 3,2408 | 3,3077 | 3,2408 | 3,3077 |
| 27.08.2020 | 3,365 | 3,432 | 3,365 | 3,365 |
| 30.08.2020 | 3,3747 | 3,3937 | 3,3268 | 3,3459 |
| 31.08.2020 | 3,4798 | 3,4798 | 3,4128 | 3,4225 |
| 01.09.2020 | 3,432 | 3,757 | 3,432 | 3,757 |
| 02.09.2020 | 4,0152 | 4,0152 | 3,7953 | 3,8144 |
| 03.09.2020 | 3,7856 | 3,7856 | 3,6901 | 3,7188 |
| 06.09.2020 | 3,7475 | 4,0821 | 3,7475 | 4,0821 |
| 07.09.2020 | 4,2446 | 4,4261 | 4,2446 | 4,2732 |
| 08.09.2020 | 4,2828 | 4,388 | 4,2828 | 4,3019 |
| 09.09.2020 | 4,2063 | 4,2063 | 4,0629 | 4,2063 |
| 10.09.2020 | 4,1778 | 4,6269 | 4,0916 | 4,6269 |
| 13.09.2020 | 5,0858 | 5,0858 | 5,0858 | 5,0858 |
| 14.09.2020 | 5,5925 | 5,5925 | 5,3344 | 5,5925 |
| 15.09.2020 | 6,147 | 6,147 | 6,1182 | 6,147 |
| 16.09.2020 | 6,7589 | 6,7589 | 6,7589 | 6,7589 |
| 17.09.2020 | 7,4279 | 7,4279 | 7,1698 | 7,4279 |
| 20.09.2020 | 8,1545 | 8,1641 | 8,1545 | 8,1641 |
| 21.09.2020 | 8,967 | 8,9767 | 8,967 | 8,9767 |
| 22.09.2020 | 9,8657 | 9,8657 | 9,8657 | 9,8657 |
| 23.09.2020 | 10,8504 | 10,8504 | 8,8811 | 8,8811 |
| 24.09.2020 | 8,0016 | 8,0016 | 8,0016 | 8,0016 |
| 27.09.2020 | 8,0876 | 8,795 | 8,0876 | 8,795 |
| 28.09.2020 | 8,5752 | 9,4642 | 7,9155 | 8,298 |
| 29.09.2020 | 8,2118 | 8,2118 | 7,4758 | 7,4758 |
| 30.09.2020 | 7,5523 | 8,1259 | 6,8258 | 7,6001 |
| 01.10.2020 | 7,6001 | 7,6479 | 6,9596 | 7,3896 |
| 04.10.2020 | 8,0781 | 8,1259 | 7,4471 | 8,1259 |
| 05.10.2020 | 8,5083 | 8,9384 | 8,1736 | 8,9384 |
| 06.10.2020 | 9,7702 | 9,8275 | 9,3209 | 9,8275 |
| 07.10.2020 | 10,5063 | 10,8026 | 10,0379 | 10,8026 |
| 08.10.2020 | 11,3954 | 11,8829 | 10,9938 | 11,8829 |
| 11.10.2020 | 12,2079 | 13,0684 | 11,9975 | 13,0684 |
| 12.10.2020 | 13,814 | 14,3494 | 11,7682 | 11,8446 |
| 13.10.2020 | 11,4718 | 12,3322 | 10,6688 | 10,6688 |
| 14.10.2020 | 10,6688 | 11,7299 | 9,7032 | 11,7299 |
| 15.10.2020 | 11,7299 | 11,7299 | 10,8026 | 10,8026 |
| 18.10.2020 | 10,8982 | 10,8982 | 10,4871 | 10,4871 |
| 19.10.2020 | 10,2961 | 10,2961 | 9,4642 | 9,5599 |
| 20.10.2020 | 10,5159 | 10,5159 | 10,5159 | 10,5159 |
| 21.10.2020 | 11,5674 | 11,5674 | 11,5674 | 11,5674 |
| 22.10.2020 | 12,7146 | 12,7146 | 10,5159 | 10,8313 |
| 25.10.2020 | 11,3666 | 11,3666 | 9,7511 | 9,7511 |
| 26.10.2020 | 8,7759 | 10,0473 | 8,7759 | 10,0473 |
| 27.10.2020 | 10,0664 | 10,0664 | 10,0473 | 10,0473 |
| 29.10.2020 | 9,4451 | 9,5503 | 9,4451 | 9,5408 |
| 01.11.2020 | 9,5408 | 10,4871 | 9,5408 | 10,4871 |
| 02.11.2020 | 10,9938 | 11,4622 | 10,0951 | 10,6878 |
| 03.11.2020 | 11,0321 | 11,2616 | 10,3533 | 10,382 |
| 04.11.2020 | 10,0379 | 10,7548 | 9,9422 | 10,5827 |
| 05.11.2020 | 10,5827 | 10,7069 | 10,1908 | 10,5445 |
| 08.11.2020 | 11,185 | 11,424 | 10,5254 | 10,7166 |
| 09.11.2020 | 10,7357 | 10,7357 | 9,8466 | 9,9422 |
| 10.11.2020 | 9,9422 | 10,8791 | 9,9422 | 10,5445 |
| 11.11.2020 | 10,7069 | 10,7069 | 10,0187 | 10,1717 |
| 12.11.2020 | 10,1717 | 10,2769 | 9,9708 | 10,162 |
| 15.11.2020 | 10,2099 | 10,2769 | 9,7319 | 10,0379 |
| 16.11.2020 | 10,0379 | 10,0473 | 9,3209 | 9,3974 |
| 17.11.2020 | 9,3974 | 9,9326 | 9,254 | 9,4738 |
| 18.11.2020 | 9,493 | 9,579 | 9,1392 | 9,5312 |
| 19.11.2020 | 9,5312 | 10,0282 | 9,4068 | 9,8753 |
| 22.11.2020 | 9,9135 | 9,9135 | 9,4546 | 9,5599 |
| 23.11.2020 | 9,5599 | 9,7319 | 9,1009 | 9,2156 |
| 24.11.2020 | 9,254 | 9,5312 | 8,8906 | 9,1105 |
| 25.11.2020 | 9,1105 | 9,2252 | 8,9288 | 9,0246 |
| 26.11.2020 | 9,0627 | 9,1201 | 8,8142 | 8,862 |
| 29.11.2020 | 8,862 | 8,862 | 8,3074 | 8,3841 |
| 30.11.2020 | 8,3841 | 9,1105 | 8,3841 | 9,1105 |
| 01.12.2020 | 9,4642 | 9,4642 | 8,8715 | 9,3209 |
| 02.12.2020 | 9,4165 | 9,5885 | 9,3209 | 9,5503 |
| 03.12.2020 | 9,6554 | 10,4967 | 9,5695 | 10,4967 |
| 06.12.2020 | 11,3285 | 11,3285 | 9,6267 | 10,5159 |
| 07.12.2020 | 10,5159 | 10,6114 | 10,0282 | 10,0282 |
| 08.12.2020 | 10,0282 | 10,1048 | 9,5408 | 9,5599 |
| 09.12.2020 | 9,5695 | 10,0092 | 9,5695 | 9,6745 |
| 10.12.2020 | 9,6745 | 9,818 | 9,3686 | 9,579 |
| 13.12.2020 | 9,6076 | 9,7511 | 9,2444 | 9,2444 |
| 14.12.2020 | 9,2444 | 9,9613 | 8,9958 | 9,5981 |
| 15.12.2020 | 9,5025 | 10,0473 | 9,1774 | 9,2731 |
| 16.12.2020 | 9,4451 | 9,4642 | 9,0437 | 9,2731 |
| 17.12.2020 | 9,2731 | 9,3209 | 9,0723 | 9,1774 |
| 20.12.2020 | 9,1774 | 10,0664 | 8,8906 | 9,4834 |
| 21.12.2020 | 9,8371 | 10,2769 | 8,9958 | 9,5695 |
| 22.12.2020 | 9,579 | 9,8848 | 9,2731 | 9,5408 |
| 23.12.2020 | 9,5408 | 9,7319 | 9,4165 | 9,4642 |
| 24.12.2020 | 9,5503 | 9,6076 | 9,3686 | 9,4642 |
| 27.12.2020 | 9,4451 | 9,6936 | 9,206 | 9,4068 |
| 28.12.2020 | 9,5025 | 9,579 | 9,3974 | 9,4165 |
| 29.12.2020 | 9,4165 | 9,5217 | 9,3783 | 9,3783 |
| 30.12.2020 | 9,3783 | 10,0092 | 9,2156 | 9,7319 |