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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 18,3898
KAPANIŞ 18,2935
En Düşük
DÜŞÜK 10,9288
En Yüksek
YÜKSEK 28,464
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 17,9106 | 19,5617 | 17,9106 | 19,5617 |
| 02.01.2023 | 20,0831 | 21,5121 | 20,0831 | 21,5121 |
| 03.01.2023 | 22,2267 | 23,6556 | 20,5658 | 23,1729 |
| 04.01.2023 | 22,2074 | 25,3357 | 21,2996 | 23,8487 |
| 05.01.2023 | 24,6018 | 25,4129 | 22,2845 | 22,9218 |
| 08.01.2023 | 23,1729 | 24,3894 | 21,3576 | 22,7479 |
| 09.01.2023 | 22,7479 | 23,6556 | 20,4887 | 20,4887 |
| 10.01.2023 | 20,4887 | 20,9907 | 18,4417 | 18,4417 |
| 11.01.2023 | 18,4803 | 19,2335 | 16,6265 | 18,4128 |
| 12.01.2023 | 18,5479 | 19,1659 | 17,8044 | 17,872 |
| 15.01.2023 | 18,1135 | 18,2486 | 17,2155 | 17,9589 |
| 16.01.2023 | 17,9782 | 19,7549 | 17,4858 | 19,7549 |
| 17.01.2023 | 21,6473 | 21,7245 | 20,9327 | 21,7245 |
| 18.01.2023 | 23,0762 | 23,8873 | 21,9369 | 23,8873 |
| 19.01.2023 | 24,3121 | 26,2625 | 23,1148 | 26,1853 |
| 22.01.2023 | 26,0501 | 28,464 | 24,8142 | 24,9108 |
| 23.01.2023 | 25,5867 | 26,1853 | 23,057 | 24,2543 |
| 24.01.2023 | 24,2543 | 25,5674 | 23,057 | 25,0073 |
| 25.01.2023 | 25,0073 | 26,6488 | 24,1384 | 25,6446 |
| 26.01.2023 | 25,1039 | 26,3784 | 24,6212 | 25,0266 |
| 29.01.2023 | 25,1039 | 26,0501 | 22,6707 | 23,0183 |
| 30.01.2023 | 22,5935 | 22,5935 | 20,7203 | 21,4349 |
| 31.01.2023 | 21,0486 | 22,0914 | 19,2914 | 19,33 |
| 01.02.2023 | 19,2431 | 20,0445 | 17,399 | 18,8762 |
| 02.02.2023 | 19,3107 | 20,759 | 18,8762 | 20,759 |
| 05.02.2023 | 20,759 | 22,8253 | 19,7742 | 22,5356 |
| 06.02.2023 | 22,5356 | 22,5356 | 20,2955 | 20,2955 |
| 14.02.2023 | 18,4417 | 21,5313 | 18,2679 | 19,3493 |
| 15.02.2023 | 19,3009 | 20,2762 | 17,4279 | 17,5341 |
| 16.02.2023 | 17,5727 | 18,2871 | 16,2017 | 17,7465 |
| 19.02.2023 | 18,1037 | 19,5038 | 18,1037 | 19,5038 |
| 20.02.2023 | 19,4073 | 21,126 | 18,5479 | 19,948 |
| 21.02.2023 | 19,9672 | 20,8555 | 19,2914 | 19,6002 |
| 22.02.2023 | 19,7935 | 20,3921 | 19,6002 | 19,8128 |
| 23.02.2023 | 19,9865 | 20,2569 | 19,021 | 19,33 |
| 26.02.2023 | 19,9865 | 21,2611 | 19,021 | 19,89 |
| 27.02.2023 | 19,4073 | 21,4542 | 19,4073 | 20,4308 |
| 28.02.2023 | 20,4694 | 22,0527 | 20,141 | 21,4349 |
| 01.03.2023 | 21,4928 | 22,69 | 19,6389 | 20,0251 |
| 02.03.2023 | 19,7549 | 21,9369 | 19,6002 | 21,5313 |
| 05.03.2023 | 22,0914 | 23,6556 | 21,6859 | 23,559 |
| 06.03.2023 | 24,235 | 25,0073 | 22,2074 | 23,3465 |
| 07.03.2023 | 23,2114 | 23,2887 | 22,0914 | 22,1881 |
| 08.03.2023 | 20,7783 | 22,8639 | 19,9865 | 22,2845 |
| 09.03.2023 | 22,3039 | 23,7907 | 21,3383 | 21,6859 |
| 12.03.2023 | 21,6859 | 21,879 | 20,0639 | 20,3534 |
| 13.03.2023 | 20,3534 | 20,8362 | 19,4652 | 19,4652 |
| 14.03.2023 | 19,5038 | 20,5466 | 18,9342 | 19,7163 |
| 15.03.2023 | 19,7935 | 20,0639 | 19,1176 | 19,2914 |
| 16.03.2023 | 19,2914 | 19,4266 | 18,3452 | 18,4514 |
| 19.03.2023 | 18,4514 | 19,1851 | 17,3797 | 17,3797 |
| 20.03.2023 | 17,3892 | 17,7176 | 16,8197 | 16,8292 |
| 21.03.2023 | 16,839 | 17,5437 | 16,5589 | 17,37 |
| 22.03.2023 | 17,1285 | 17,6693 | 16,8003 | 17,0321 |
| 23.03.2023 | 17,0417 | 17,6211 | 16,9064 | 17,563 |
| 26.03.2023 | 17,6211 | 17,9203 | 16,9934 | 17,0127 |
| 27.03.2023 | 17,0127 | 17,1672 | 15,4582 | 15,4582 |
| 28.03.2023 | 15,4292 | 17,0031 | 14,7245 | 17,0031 |
| 29.03.2023 | 17,4279 | 18,7024 | 17,4279 | 18,7024 |
| 30.03.2023 | 19,6389 | 20,5658 | 17,0031 | 17,5341 |
| 02.04.2023 | 17,5341 | 19,2817 | 17,0321 | 19,2817 |
| 03.04.2023 | 19,8128 | 20,3148 | 18,4128 | 18,8279 |
| 04.04.2023 | 19,1303 | 19,3756 | 18,1884 | 18,3651 |
| 05.04.2023 | 18,5613 | 19,091 | 18,0511 | 18,2277 |
| 06.04.2023 | 18,2179 | 18,6201 | 17,7863 | 17,8647 |
| 09.04.2023 | 18,1492 | 18,2375 | 17,5115 | 17,5803 |
| 10.04.2023 | 17,6588 | 17,8451 | 17,335 | 17,3742 |
| 11.04.2023 | 17,3154 | 18,1492 | 17,2565 | 17,541 |
| 12.04.2023 | 17,5508 | 19,2284 | 17,4331 | 18,0315 |
| 13.04.2023 | 17,855 | 18,5123 | 17,6588 | 17,7373 |
| 16.04.2023 | 18,11 | 18,2375 | 17,2859 | 17,3447 |
| 17.04.2023 | 17,3447 | 17,4232 | 16,3048 | 16,7659 |
| 18.04.2023 | 16,7955 | 17,6392 | 16,5796 | 17,227 |
| 19.04.2023 | 17,2663 | 17,4134 | 16,6777 | 16,9426 |
| 23.04.2023 | 16,9524 | 17,6097 | 16,7267 | 16,8248 |
| 24.04.2023 | 16,8543 | 17,08 | 16,0498 | 16,1774 |
| 25.04.2023 | 16,1774 | 16,4128 | 15,5102 | 15,6672 |
| 26.04.2023 | 15,6672 | 15,932 | 15,2061 | 15,6966 |
| 27.04.2023 | 15,883 | 16,0205 | 14,9118 | 15,108 |
| 01.05.2023 | 15,2847 | 15,2847 | 13,5971 | 13,5971 |
| 02.05.2023 | 13,4402 | 13,4402 | 12,2434 | 12,2434 |
| 03.05.2023 | 12,1159 | 13,4598 | 11,8803 | 12,3611 |
| 04.05.2023 | 12,3317 | 12,5769 | 11,7921 | 12,0275 |
| 07.05.2023 | 12,263 | 12,4396 | 11,851 | 12,2434 |
| 08.05.2023 | 12,3219 | 12,3611 | 11,7038 | 11,7038 |
| 09.05.2023 | 11,7038 | 11,8117 | 11,076 | 11,0857 |
| 10.05.2023 | 11,076 | 11,851 | 10,9288 | 11,5272 |
| 11.05.2023 | 11,5272 | 11,6253 | 11,1838 | 11,2133 |
| 14.05.2023 | 11,2133 | 12,3317 | 11,2133 | 12,3317 |
| 15.05.2023 | 12,9007 | 13,5579 | 12,8516 | 13,5579 |
| 16.05.2023 | 14,2251 | 14,2447 | 12,675 | 13,0086 |
| 17.05.2023 | 13,0184 | 13,2931 | 12,2434 | 12,2533 |
| 21.05.2023 | 12,3807 | 12,9988 | 12,2925 | 12,6161 |
| 22.05.2023 | 12,6161 | 12,8712 | 12,2238 | 12,2826 |
| 23.05.2023 | 12,3219 | 13,2342 | 12,1944 | 12,3611 |
| 24.05.2023 | 12,3611 | 12,4984 | 12,1356 | 12,1845 |
| 25.05.2023 | 12,214 | 12,989 | 12,1257 | 12,5376 |
| 28.05.2023 | 13,5383 | 13,5383 | 12,5965 | 12,8124 |
| 29.05.2023 | 12,9498 | 13,3128 | 12,7535 | 13,1852 |
| 30.05.2023 | 13,1753 | 13,1852 | 12,7044 | 12,8516 |
| 31.05.2023 | 12,8614 | 13,2146 | 12,8614 | 13,0479 |
| 01.06.2023 | 13,1852 | 14,1858 | 13,0675 | 13,6757 |
| 04.06.2023 | 13,7542 | 14,127 | 13,5579 | 13,9014 |
| 05.06.2023 | 14,0289 | 14,0289 | 13,352 | 13,4501 |
| 06.06.2023 | 13,2637 | 14,0093 | 13,244 | 13,6266 |
| 07.06.2023 | 13,7346 | 14,0878 | 13,3617 | 13,3814 |
| 08.06.2023 | 13,5187 | 13,5971 | 12,9106 | 13,4206 |
| 11.06.2023 | 13,5187 | 13,5874 | 12,8516 | 13,352 |
| 12.06.2023 | 13,3617 | 13,4697 | 12,8614 | 12,9106 |
| 13.06.2023 | 12,9203 | 13,4893 | 12,6553 | 12,6652 |
| 14.06.2023 | 12,7633 | 12,8909 | 12,5769 | 12,6652 |
| 15.06.2023 | 12,7044 | 13,3716 | 12,6652 | 12,7633 |
| 18.06.2023 | 12,7633 | 12,8221 | 12,214 | 12,263 |
| 19.06.2023 | 12,3415 | 12,3611 | 12,0962 | 12,1453 |
| 20.06.2023 | 12,2533 | 12,3513 | 11,6449 | 11,8803 |
| 21.06.2023 | 11,8803 | 12,6064 | 11,4782 | 12,1748 |
| 22.06.2023 | 12,2826 | 12,5376 | 12,2826 | 12,3906 |
| 25.06.2023 | 12,4984 | 13,1852 | 12,4788 | 12,9792 |
| 26.06.2023 | 13,1852 | 13,195 | 12,9988 | 13,0969 |
| 02.07.2023 | 13,3912 | 13,9112 | 13,3912 | 13,6364 |
| 03.07.2023 | 13,7444 | 14,1466 | 13,4206 | 13,6856 |
| 04.07.2023 | 13,8229 | 14,1074 | 13,7837 | 13,9897 |
| 05.07.2023 | 14,127 | 15,2356 | 13,9994 | 14,9118 |
| 06.07.2023 | 14,9314 | 15,5985 | 14,6078 | 15,2847 |
| 09.07.2023 | 15,3337 | 16,1675 | 15,3337 | 16,1675 |
| 10.07.2023 | 16,6482 | 16,6678 | 15,7359 | 15,8438 |
| 11.07.2023 | 15,9124 | 15,9124 | 15,4024 | 15,4612 |
| 12.07.2023 | 15,5397 | 16,2362 | 15,471 | 16,2362 |
| 13.07.2023 | 16,6777 | 17,855 | 16,2362 | 16,9033 |
| 16.07.2023 | 17,3643 | 17,4331 | 16,8248 | 16,9033 |
| 17.07.2023 | 16,923 | 17,0112 | 15,8339 | 15,8928 |
| 18.07.2023 | 15,8732 | 16,1479 | 15,5495 | 15,9419 |
| 19.07.2023 | 15,9516 | 16,3246 | 15,7162 | 15,9516 |
| 20.07.2023 | 15,9713 | 15,9713 | 15,5985 | 15,7457 |
| 23.07.2023 | 15,7457 | 16,1578 | 15,5102 | 15,6378 |
| 24.07.2023 | 15,677 | 16,197 | 15,2651 | 15,5102 |
| 25.07.2023 | 15,5102 | 16,1578 | 15,4024 | 15,8438 |
| 26.07.2023 | 16,1185 | 17,3251 | 15,8732 | 16,56 |
| 27.07.2023 | 16,7365 | 16,9916 | 16,2656 | 16,4716 |
| 30.07.2023 | 16,6678 | 16,6678 | 16,2264 | 16,2264 |
| 31.07.2023 | 16,2852 | 16,3343 | 15,7555 | 15,8242 |
| 01.08.2023 | 15,8242 | 16,7856 | 15,7359 | 16,3442 |
| 02.08.2023 | 16,4619 | 16,7757 | 16,0106 | 16,1087 |
| 03.08.2023 | 16,1382 | 16,6286 | 15,3533 | 16,403 |
| 06.08.2023 | 16,658 | 17,3742 | 16,4815 | 17,227 |
| 07.08.2023 | 17,7569 | 18,7084 | 17,3938 | 18,3454 |
| 08.08.2023 | 18,4436 | 18,7182 | 17,5214 | 17,6784 |
| 09.08.2023 | 17,9824 | 18,4239 | 16,2362 | 17,0603 |
| 10.08.2023 | 16,9623 | 17,7373 | 16,1871 | 17,4232 |
| 13.08.2023 | 17,541 | 18,4338 | 17,4919 | 17,5803 |
| 14.08.2023 | 17,7569 | 18,2277 | 17,1977 | 17,5999 |
| 15.08.2023 | 17,747 | 18,2964 | 17,5017 | 18,0315 |
| 16.08.2023 | 18,1296 | 18,9145 | 18,0511 | 18,6397 |
| 17.08.2023 | 18,6496 | 20,5037 | 18,2277 | 19,5423 |
| 20.08.2023 | 19,5129 | 21,4848 | 19,5031 | 20,5233 |
| 21.08.2023 | 20,8373 | 21,7791 | 20,7392 | 21,3867 |
| 22.08.2023 | 21,7987 | 21,8379 | 19,8169 | 20,2095 |
| 23.08.2023 | 20,1898 | 20,5429 | 18,3651 | 18,4436 |
| 24.08.2023 | 18,522 | 19,4834 | 18,0511 | 19,2873 |
| 27.08.2023 | 19,3952 | 20,7784 | 19,3854 | 20,5037 |
| 28.08.2023 | 20,5037 | 20,5037 | 19,5423 | 19,6208 |
| 30.08.2023 | 19,6796 | 20,0721 | 19,4442 | 19,7188 |
| 31.08.2023 | 19,7973 | 20,955 | 19,3756 | 19,8758 |
| 03.09.2023 | 20,0721 | 20,9942 | 19,0714 | 19,6208 |
| 04.09.2023 | 19,356 | 19,6796 | 19,0812 | 19,1303 |
| 05.09.2023 | 19,2578 | 19,9937 | 18,9438 | 19,15 |
| 06.09.2023 | 19,3069 | 19,8954 | 18,6496 | 19,3657 |
| 07.09.2023 | 19,3854 | 19,8365 | 18,8261 | 19,4737 |
| 10.09.2023 | 19,8954 | 20,7392 | 19,3364 | 19,5718 |
| 11.09.2023 | 19,611 | 19,8758 | 19,1303 | 19,5423 |
| 12.09.2023 | 19,66 | 20,7784 | 19,4638 | 20,1702 |
| 13.09.2023 | 20,2291 | 20,5822 | 18,6888 | 19,6208 |
| 14.09.2023 | 20,0133 | 20,0721 | 19,1303 | 19,3756 |
| 17.09.2023 | 19,3756 | 19,3756 | 18,1492 | 18,1492 |
| 18.09.2023 | 17,9432 | 19,0322 | 17,7765 | 18,5024 |
| 19.09.2023 | 18,6005 | 19,1303 | 18,2473 | 18,3651 |
| 20.09.2023 | 18,3356 | 18,9046 | 18,0609 | 18,8948 |
| 21.09.2023 | 18,9831 | 19,3265 | 18,6888 | 18,9733 |
| 24.09.2023 | 19,0322 | 19,7188 | 18,9929 | 19,5031 |
| 25.09.2023 | 19,5227 | 20,1898 | 18,885 | 20,131 |
| 26.09.2023 | 20,2095 | 20,5233 | 19,2873 | 19,5522 |
| 27.09.2023 | 19,5718 | 20,3468 | 18,7477 | 19,6208 |
| 28.09.2023 | 19,6208 | 20,0133 | 19,4148 | 19,7188 |
| 01.10.2023 | 19,8169 | 20,4056 | 19,8169 | 20,1114 |
| 02.10.2023 | 20,2879 | 21,0727 | 19,8954 | 20,3664 |
| 03.10.2023 | 20,4056 | 20,7392 | 19,6404 | 19,6404 |
| 04.10.2023 | 19,8169 | 20,1506 | 19,1401 | 19,66 |
| 05.10.2023 | 19,4933 | 20,6803 | 19,4246 | 20,6803 |
| 08.10.2023 | 20,4056 | 22,7405 | 19,6208 | 22,7405 |
| 09.10.2023 | 23,5449 | 24,2317 | 22,2303 | 23,5449 |
| 10.10.2023 | 23,4468 | 24,0355 | 22,2107 | 22,6032 |
| 11.10.2023 | 23,0545 | 23,9374 | 21,3082 | 22,4659 |
| 12.10.2023 | 22,4659 | 22,4659 | 21,3474 | 21,4259 |
| 15.10.2023 | 21,7791 | 21,9753 | 19,6796 | 19,6796 |
| 16.10.2023 | 19,7777 | 20,4645 | 19,248 | 19,9937 |
| 17.10.2023 | 19,1303 | 19,5619 | 18,5416 | 18,5416 |
| 18.10.2023 | 18,5711 | 19,1696 | 18,0609 | 18,6104 |
| 19.10.2023 | 18,5613 | 18,5613 | 17,3546 | 17,6097 |
| 22.10.2023 | 17,953 | 18,522 | 17,6686 | 18,2964 |
| 23.10.2023 | 18,2964 | 19,199 | 17,9727 | 18,6986 |
| 24.10.2023 | 18,7379 | 18,885 | 16,8347 | 16,8347 |
| 25.10.2023 | 17,0701 | 17,7569 | 16,56 | 17,6489 |
| 26.10.2023 | 17,6489 | 18,8654 | 17,1584 | 18,0904 |
| 29.10.2023 | 18,0707 | 18,9733 | 17,855 | 18,5416 |
| 30.10.2023 | 20,0329 | 20,386 | 19,2284 | 19,2284 |
| 31.10.2023 | 19,5227 | 19,6992 | 17,6588 | 18,4142 |
| 01.11.2023 | 18,5123 | 18,7869 | 18,1787 | 18,375 |
| 02.11.2023 | 18,7281 | 18,7281 | 17,9824 | 18,316 |
| 05.11.2023 | 18,375 | 18,6005 | 18,3553 | 18,4927 |
| 06.11.2023 | 18,4927 | 18,5711 | 18,2473 | 18,2964 |
| 07.11.2023 | 18,3356 | 18,7673 | 18,2375 | 18,3454 |
| 08.11.2023 | 18,3454 | 18,4436 | 18,0119 | 18,0707 |
| 09.11.2023 | 18,0413 | 19,8758 | 17,953 | 19,8758 |
| 12.11.2023 | 20,7196 | 21,7202 | 19,8758 | 20,5037 |
| 13.11.2023 | 20,6214 | 20,7392 | 19,2284 | 19,4246 |
| 14.11.2023 | 19,8562 | 20,7 | 19,4246 | 19,8562 |
| 15.11.2023 | 19,8365 | 20,1114 | 18,9929 | 19,8169 |
| 16.11.2023 | 19,9151 | 21,681 | 19,5718 | 21,2493 |
| 19.11.2023 | 21,1513 | 22,7209 | 20,9746 | 21,9164 |
| 20.11.2023 | 22,2892 | 24,0944 | 21,1905 | 23,231 |
| 21.11.2023 | 23,4468 | 24,4278 | 22,4855 | 22,8386 |
| 22.11.2023 | 22,5051 | 23,3683 | 21,8772 | 22,2892 |
| 23.11.2023 | 22,2499 | 23,2506 | 21,7791 | 22,6032 |
| 26.11.2023 | 22,7994 | 24,8596 | 22,6032 | 24,8596 |
| 27.11.2023 | 25,2127 | 26,4881 | 24,1924 | 24,8008 |
| 28.11.2023 | 24,5259 | 25,3108 | 22,7601 | 22,7797 |
| 29.11.2023 | 22,7797 | 25,0558 | 22,7797 | 25,0558 |
| 30.11.2023 | 25,0558 | 26,959 | 24,5259 | 24,8204 |
| 03.12.2023 | 24,7811 | 25,6444 | 23,5449 | 23,5646 |
| 04.12.2023 | 23,4468 | 23,5646 | 22,564 | 22,564 |
| 05.12.2023 | 22,564 | 23,4468 | 21,9753 | 22,1714 |
| 06.12.2023 | 22,3285 | 23,0348 | 20,4841 | 21,269 |
| 07.12.2023 | 21,4651 | 22,2696 | 20,9942 | 21,4063 |
| 10.12.2023 | 21,4063 | 23,5449 | 21,4063 | 23,5449 |
| 11.12.2023 | 24,2513 | 24,7418 | 21,9164 | 22,7601 |
| 12.12.2023 | 22,7013 | 23,4468 | 21,9949 | 22,2303 |
| 13.12.2023 | 22,4463 | 22,9563 | 21,6222 | 22,191 |
| 14.12.2023 | 22,3678 | 23,2114 | 22,2696 | 22,4266 |
| 17.12.2023 | 22,6032 | 22,7405 | 20,8765 | 20,955 |
| 18.12.2023 | 21,2493 | 21,269 | 20,2095 | 20,3075 |
| 19.12.2023 | 20,1114 | 20,955 | 19,15 | 19,4834 |
| 20.12.2023 | 19,4834 | 19,9544 | 18,6397 | 19,6992 |
| 21.12.2023 | 19,6992 | 19,8758 | 18,1688 | 18,6397 |
| 24.12.2023 | 18,63 | 18,6496 | 16,923 | 17,0211 |
| 25.12.2023 | 17,0211 | 18,7182 | 16,923 | 18,7182 |
| 26.12.2023 | 18,7771 | 20,5822 | 18,3454 | 19,4246 |
| 27.12.2023 | 19,5718 | 20,0133 | 18,8556 | 19,091 |
| 28.12.2023 | 19,1106 | 19,297 | 18,679 | 19,15 |