USAK
UŞAK SERAMİK SANAYİ A.Ş.
18:10:01
1.51 ₺
0.000 (%0.00)
Önceki Kapanış: 1.51·
Volatilite: 3.310
Düşük₺1.49
Yüksek₺1.54
Piyasa Verileri
Spot Piyasa
A:1.5
S:1.51
Önceki haftaya göre (WoW)
0.00%
Önceki aya göre (MoM)
-5.03%
Yılbaşından bugüne (YTD)
-26.37%
Önceki yıla göre (YoY)
-55.09%
USAK: UŞAK SERAMİK SANAYİ A.Ş. Arşiv
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2,6561
KAPANIŞ 2,6459
En Düşük
DÜŞÜK 1,3516
En Yüksek
YÜKSEK 4,8616
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 1,7953 | 1,8155 | 1,7604 | 1,7752 |
| 02.01.2025 | 1,7806 | 1,8559 | 1,7631 | 1,8545 |
| 05.01.2025 | 1,8586 | 2,0388 | 1,8438 | 2,0388 |
| 06.01.2025 | 2,0441 | 2,071 | 1,95 | 1,9634 |
| 07.01.2025 | 1,9419 | 1,9634 | 1,872 | 1,8908 |
| 08.01.2025 | 1,911 | 1,9769 | 1,8774 | 1,9056 |
| 09.01.2025 | 1,9137 | 1,9312 | 1,876 | 1,9016 |
| 12.01.2025 | 1,9016 | 2,0159 | 1,8854 | 1,9097 |
| 13.01.2025 | 1,9029 | 1,9164 | 1,872 | 1,8962 |
| 14.01.2025 | 1,8935 | 1,9473 | 1,8061 | 1,915 |
| 15.01.2025 | 1,915 | 1,9419 | 1,8774 | 1,9083 |
| 16.01.2025 | 1,9352 | 1,9715 | 1,8828 | 1,8989 |
| 19.01.2025 | 1,9097 | 1,9177 | 1,8693 | 1,8801 |
| 20.01.2025 | 1,8895 | 1,9097 | 1,8451 | 1,868 |
| 21.01.2025 | 1,8693 | 1,8828 | 1,837 | 1,8464 |
| 22.01.2025 | 1,8505 | 1,8801 | 1,8317 | 1,8343 |
| 23.01.2025 | 1,8828 | 2,0172 | 1,8747 | 1,9782 |
| 26.01.2025 | 1,9567 | 1,9621 | 1,8317 | 1,833 |
| 27.01.2025 | 1,8451 | 1,8908 | 1,8236 | 1,829 |
| 28.01.2025 | 1,8303 | 1,8505 | 1,7832 | 1,7846 |
| 29.01.2025 | 1,798 | 1,8074 | 1,7604 | 1,7617 |
| 30.01.2025 | 1,7644 | 1,8747 | 1,7523 | 1,7684 |
| 02.02.2025 | 1,7631 | 1,7684 | 1,7294 | 1,7308 |
| 03.02.2025 | 1,7375 | 1,7644 | 1,7281 | 1,7335 |
| 04.02.2025 | 1,7402 | 1,7429 | 1,673 | 1,677 |
| 05.02.2025 | 1,6851 | 1,72 | 1,6662 | 1,6878 |
| 06.02.2025 | 1,6743 | 1,829 | 1,6407 | 1,7483 |
| 09.02.2025 | 1,755 | 1,7752 | 1,6878 | 1,7147 |
| 10.02.2025 | 1,7147 | 1,7147 | 1,6205 | 1,6205 |
| 11.02.2025 | 1,6272 | 1,7416 | 1,5734 | 1,6272 |
| 12.02.2025 | 1,6272 | 1,6609 | 1,6003 | 1,6003 |
| 13.02.2025 | 1,6071 | 1,6609 | 1,5869 | 1,5936 |
| 16.02.2025 | 1,6003 | 1,6272 | 1,5869 | 1,5936 |
| 17.02.2025 | 1,6003 | 1,6003 | 1,5533 | 1,56 |
| 18.02.2025 | 1,56 | 1,5734 | 1,5197 | 1,5264 |
| 19.02.2025 | 1,5264 | 1,56 | 1,5129 | 1,5466 |
| 20.02.2025 | 1,5466 | 1,56 | 1,4793 | 1,4995 |
| 23.02.2025 | 1,5129 | 1,5264 | 1,4928 | 1,5062 |
| 24.02.2025 | 1,5129 | 1,5129 | 1,4188 | 1,4255 |
| 25.02.2025 | 1,4255 | 1,4322 | 1,3919 | 1,4053 |
| 26.02.2025 | 1,4053 | 1,4928 | 1,3986 | 1,4255 |
| 27.02.2025 | 1,4255 | 1,4659 | 1,3919 | 1,3986 |
| 02.03.2025 | 1,4053 | 1,4255 | 1,3784 | 1,3852 |
| 03.03.2025 | 1,3919 | 1,3986 | 1,3516 | 1,3583 |
| 04.03.2025 | 1,3516 | 1,3784 | 1,3516 | 1,3717 |
| 05.03.2025 | 1,3717 | 1,5062 | 1,3717 | 1,4793 |
| 06.03.2025 | 1,4793 | 1,6272 | 1,4457 | 1,6272 |
| 09.03.2025 | 1,6541 | 1,7886 | 1,6541 | 1,7886 |
| 10.03.2025 | 1,9231 | 1,9634 | 1,8088 | 1,8155 |
| 11.03.2025 | 1,8155 | 1,9366 | 1,7147 | 1,8088 |
| 12.03.2025 | 1,8155 | 1,876 | 1,7281 | 1,7886 |
| 13.03.2025 | 1,7953 | 1,8088 | 1,7079 | 1,7147 |
| 16.03.2025 | 1,7147 | 1,8828 | 1,681 | 1,8828 |
| 17.03.2025 | 1,9836 | 2,071 | 1,95 | 2,071 |
| 18.03.2025 | 2,0172 | 2,2728 | 1,8828 | 1,9903 |
| 19.03.2025 | 2,024 | 2,1853 | 2,0105 | 2,1853 |
| 20.03.2025 | 2,2526 | 2,3803 | 2,0845 | 2,2593 |
| 23.03.2025 | 2,2526 | 2,4812 | 2,1988 | 2,4812 |
| 24.03.2025 | 2,5283 | 2,7233 | 2,5283 | 2,7233 |
| 25.03.2025 | 2,851 | 2,9922 | 2,7367 | 2,9922 |
| 26.03.2025 | 3,0528 | 3,2881 | 2,9922 | 3,2881 |
| 27.03.2025 | 3,4024 | 3,5705 | 2,9653 | 2,9653 |
| 01.04.2025 | 2,7233 | 3,1603 | 2,6695 | 2,9519 |
| 02.04.2025 | 2,7636 | 2,8847 | 2,6628 | 2,6762 |
| 03.04.2025 | 2,6426 | 2,9384 | 2,5216 | 2,9384 |
| 06.04.2025 | 2,9384 | 3,2276 | 2,8107 | 3,2276 |
| 07.04.2025 | 3,2478 | 3,389 | 3,0864 | 3,12 |
| 08.04.2025 | 3,0662 | 3,1805 | 2,9183 | 2,9788 |
| 09.04.2025 | 3,0259 | 3,0931 | 2,8107 | 3,046 |
| 10.04.2025 | 3,0124 | 3,0259 | 2,8779 | 2,8847 |
| 13.04.2025 | 2,8914 | 3,1671 | 2,7569 | 3,1671 |
| 14.04.2025 | 3,12 | 3,1738 | 2,999 | 3,0797 |
| 15.04.2025 | 3,0124 | 3,0528 | 2,8645 | 2,8914 |
| 16.04.2025 | 2,925 | 3,1603 | 2,8914 | 3,0797 |
| 17.04.2025 | 3,0662 | 3,1872 | 2,9855 | 3,0797 |
| 20.04.2025 | 3,1334 | 3,3822 | 3,1267 | 3,3822 |
| 21.04.2025 | 3,4495 | 3,5234 | 3,1872 | 3,3217 |
| 23.04.2025 | 3,315 | 3,6512 | 3,2343 | 3,6512 |
| 24.04.2025 | 3,7521 | 3,9874 | 3,6714 | 3,7655 |
| 27.04.2025 | 3,7588 | 4,1152 | 3,7184 | 3,8597 |
| 28.04.2025 | 3,9134 | 4,0816 | 3,7184 | 3,9672 |
| 29.04.2025 | 4,0412 | 4,2497 | 3,9067 | 4,095 |
| 01.05.2025 | 4,095 | 4,2093 | 4,021 | 4,1017 |
| 04.05.2025 | 4,1017 | 4,4178 | 4,0681 | 4,3034 |
| 05.05.2025 | 4,4245 | 4,4514 | 4,2497 | 4,411 |
| 06.05.2025 | 4,4379 | 4,801 | 4,4043 | 4,7405 |
| 07.05.2025 | 4,8212 | 4,8212 | 4,5859 | 4,6329 |
| 08.05.2025 | 4,6666 | 4,8616 | 4,1757 | 4,1757 |
| 11.05.2025 | 3,9336 | 4,2833 | 3,8798 | 4,0009 |
| 12.05.2025 | 3,9672 | 4,0748 | 3,7857 | 3,9269 |
| 13.05.2025 | 3,974 | 4,216 | 3,974 | 4,0681 |
| 14.05.2025 | 4,095 | 4,364 | 4,0076 | 4,2698 |
| 15.05.2025 | 4,3909 | 4,485 | 4,169 | 4,169 |
| 19.05.2025 | 4,169 | 4,2631 | 3,8529 | 3,9134 |
| 20.05.2025 | 3,9134 | 4,0883 | 3,7857 | 3,7991 |
| 21.05.2025 | 3,8126 | 3,9134 | 3,7386 | 3,7453 |
| 22.05.2025 | 3,7521 | 3,9 | 3,6579 | 3,7117 |
| 25.05.2025 | 3,7184 | 3,7521 | 3,4831 | 3,4831 |
| 26.05.2025 | 3,4697 | 3,5571 | 3,3957 | 3,4091 |
| 27.05.2025 | 3,4024 | 3,5033 | 3,1805 | 3,2007 |
| 28.05.2025 | 3,2141 | 3,5167 | 3,2141 | 3,5167 |
| 29.05.2025 | 3,7117 | 3,8126 | 3,5503 | 3,5772 |
| 01.06.2025 | 3,5705 | 3,7588 | 3,5167 | 3,6041 |
| 02.06.2025 | 3,6512 | 3,9605 | 3,6243 | 3,779 |
| 03.06.2025 | 3,7319 | 3,9403 | 3,705 | 3,8328 |
| 04.06.2025 | 3,9134 | 3,9269 | 3,8059 | 3,8664 |
| 09.06.2025 | 3,8933 | 4,0412 | 3,8462 | 3,8462 |
| 10.06.2025 | 3,8529 | 3,9134 | 3,6647 | 3,7386 |
| 11.06.2025 | 3,6983 | 3,7453 | 3,5302 | 3,5705 |
| 12.06.2025 | 3,3553 | 3,4495 | 3,2343 | 3,4159 |
| 15.06.2025 | 3,389 | 3,4629 | 3,3486 | 3,3621 |
| 16.06.2025 | 3,3621 | 3,5369 | 3,2814 | 3,3621 |
| 17.06.2025 | 3,3688 | 3,436 | 3,3016 | 3,3621 |
| 18.06.2025 | 3,3688 | 3,3957 | 3,1671 | 3,1805 |
| 19.06.2025 | 3,2209 | 3,3016 | 2,8981 | 2,925 |
| 22.06.2025 | 2,9317 | 2,999 | 2,8107 | 2,9384 |
| 23.06.2025 | 3,0259 | 3,0729 | 2,9048 | 3,0259 |
| 24.06.2025 | 3,12 | 3,3284 | 3,0662 | 3,3284 |
| 25.06.2025 | 3,4159 | 3,631 | 3,315 | 3,4764 |
| 26.06.2025 | 3,4562 | 3,6378 | 3,3284 | 3,3553 |
| 29.06.2025 | 3,3621 | 3,4629 | 3,2747 | 3,3822 |
| 30.06.2025 | 3,3822 | 3,4562 | 3,3419 | 3,4091 |
| 01.07.2025 | 3,4159 | 3,4293 | 3,3419 | 3,3621 |
| 02.07.2025 | 3,3822 | 3,5571 | 3,3621 | 3,3957 |
| 03.07.2025 | 3,3957 | 3,4159 | 3,3352 | 3,3419 |
| 06.07.2025 | 3,3419 | 3,4091 | 3,2276 | 3,2948 |
| 07.07.2025 | 3,3217 | 3,3621 | 3,241 | 3,2679 |
| 08.07.2025 | 3,2679 | 3,2814 | 3,2074 | 3,241 |
| 09.07.2025 | 3,2478 | 3,2747 | 3,1805 | 3,194 |
| 10.07.2025 | 3,1872 | 3,3083 | 3,1872 | 3,2141 |
| 13.07.2025 | 3,2343 | 3,3016 | 3,2007 | 3,2276 |
| 15.07.2025 | 3,2276 | 3,2612 | 3,1334 | 3,1334 |
| 16.07.2025 | 3,1469 | 3,2276 | 3,1402 | 3,2209 |
| 17.07.2025 | 3,2545 | 3,2948 | 3,1805 | 3,2007 |
| 20.07.2025 | 3,2074 | 3,2948 | 3,2074 | 3,2478 |
| 21.07.2025 | 3,2679 | 3,315 | 3,194 | 3,2612 |
| 22.07.2025 | 3,2814 | 3,4428 | 3,2276 | 3,315 |
| 23.07.2025 | 3,3284 | 3,4024 | 3,2545 | 3,2881 |
| 24.07.2025 | 3,3083 | 3,315 | 3,2209 | 3,2209 |
| 27.07.2025 | 3,2209 | 3,2478 | 3,1738 | 3,1805 |
| 28.07.2025 | 3,1805 | 3,241 | 3,1334 | 3,1805 |
| 29.07.2025 | 3,2007 | 3,2074 | 3,1469 | 3,1805 |
| 30.07.2025 | 3,2007 | 3,2141 | 3,1536 | 3,1671 |
| 31.07.2025 | 3,1671 | 3,4091 | 3,1671 | 3,2545 |
| 03.08.2025 | 3,4091 | 3,5772 | 3,3419 | 3,5772 |
| 04.08.2025 | 3,6109 | 3,9336 | 3,6041 | 3,9336 |
| 05.08.2025 | 4,0009 | 4,3034 | 3,8328 | 4,2429 |
| 06.08.2025 | 4,2429 | 4,4245 | 4,1286 | 4,3438 |
| 07.08.2025 | 4,4043 | 4,4514 | 3,9134 | 3,9134 |
| 10.08.2025 | 3,8664 | 3,9941 | 3,5234 | 3,6647 |
| 11.08.2025 | 3,6983 | 3,7319 | 3,3016 | 3,3083 |
| 12.08.2025 | 3,3621 | 3,3621 | 3,046 | 3,2612 |
| 13.08.2025 | 3,3486 | 3,3486 | 2,9384 | 2,9384 |
| 14.08.2025 | 2,804 | 3,1334 | 2,7972 | 2,9788 |
| 17.08.2025 | 2,9788 | 3,0393 | 2,9048 | 2,9922 |
| 18.08.2025 | 3,0326 | 3,2881 | 2,9788 | 3,1738 |
| 19.08.2025 | 3,194 | 3,2478 | 2,8779 | 2,9653 |
| 20.08.2025 | 2,9922 | 3,0864 | 2,9183 | 2,9586 |
| 21.08.2025 | 2,9519 | 2,9519 | 2,851 | 2,8578 |
| 24.08.2025 | 2,8645 | 2,9384 | 2,8241 | 2,9048 |
| 25.08.2025 | 2,9116 | 2,9183 | 2,8241 | 2,8241 |
| 26.08.2025 | 2,8443 | 2,8443 | 2,7098 | 2,73 |
| 27.08.2025 | 2,7367 | 2,804 | 2,7166 | 2,7502 |
| 28.08.2025 | 2,7569 | 2,7703 | 2,6897 | 2,6964 |
| 31.08.2025 | 2,6964 | 2,8174 | 2,6628 | 2,7703 |
| 01.09.2025 | 2,7838 | 2,7905 | 2,5955 | 2,6829 |
| 02.09.2025 | 2,6897 | 2,7098 | 2,6291 | 2,656 |
| 03.09.2025 | 2,656 | 2,7569 | 2,656 | 2,7166 |
| 04.09.2025 | 2,7233 | 2,7434 | 2,656 | 2,6695 |
| 07.09.2025 | 2,6493 | 2,6493 | 2,5753 | 2,5753 |
| 08.09.2025 | 2,5821 | 2,6157 | 2,5484 | 2,5552 |
| 09.09.2025 | 2,5753 | 2,5753 | 2,4879 | 2,5014 |
| 10.09.2025 | 2,4947 | 2,5417 | 2,3938 | 2,4005 |
| 11.09.2025 | 2,4005 | 2,4005 | 2,3198 | 2,3534 |
| 14.09.2025 | 2,3736 | 2,5888 | 2,3602 | 2,5888 |
| 15.09.2025 | 2,6224 | 2,7838 | 2,6224 | 2,6897 |
| 16.09.2025 | 2,7098 | 2,7905 | 2,656 | 2,7031 |
| 17.09.2025 | 2,7098 | 2,7434 | 2,6291 | 2,6426 |
| 18.09.2025 | 2,6426 | 2,6493 | 2,5821 | 2,6426 |
| 21.09.2025 | 2,6628 | 2,7166 | 2,6291 | 2,6359 |
| 22.09.2025 | 2,6291 | 2,6291 | 2,5484 | 2,5552 |
| 23.09.2025 | 2,5552 | 2,5552 | 2,4341 | 2,4409 |
| 24.09.2025 | 2,4543 | 2,4745 | 2,3938 | 2,4207 |
| 25.09.2025 | 2,4409 | 2,4476 | 2,3602 | 2,3602 |
| 28.09.2025 | 2,3602 | 2,4072 | 2,3333 | 2,34 |
| 29.09.2025 | 2,3467 | 2,3602 | 2,2459 | 2,2593 |
| 30.09.2025 | 2,266 | 2,3198 | 2,2055 | 2,2929 |
| 01.10.2025 | 2,2929 | 2,3198 | 2,2391 | 2,2526 |
| 02.10.2025 | 2,266 | 2,4745 | 2,2526 | 2,4745 |
| 05.10.2025 | 2,5552 | 2,7166 | 2,5216 | 2,7166 |
| 06.10.2025 | 2,8107 | 2,8914 | 2,535 | 2,535 |
| 07.10.2025 | 2,5484 | 2,7367 | 2,4812 | 2,5821 |
| 08.10.2025 | 2,609 | 2,6695 | 2,5484 | 2,5552 |
| 09.10.2025 | 2,5619 | 2,5955 | 2,4947 | 2,5283 |
| 12.10.2025 | 2,4879 | 2,5148 | 2,4207 | 2,4274 |
| 13.10.2025 | 2,4274 | 2,4274 | 2,3467 | 2,3534 |
| 14.10.2025 | 2,3669 | 2,4476 | 2,3534 | 2,3736 |
| 15.10.2025 | 2,3803 | 2,3871 | 2,2795 | 2,2795 |
| 16.10.2025 | 2,2929 | 2,2997 | 2,2055 | 2,266 |
| 19.10.2025 | 2,2862 | 2,2997 | 2,2324 | 2,2862 |
| 20.10.2025 | 2,2997 | 2,4409 | 2,2593 | 2,3467 |
| 21.10.2025 | 2,3736 | 2,4005 | 2,2862 | 2,2862 |
| 22.10.2025 | 2,2997 | 2,3131 | 2,2526 | 2,2593 |
| 23.10.2025 | 2,266 | 2,3266 | 2,266 | 2,2997 |
| 26.10.2025 | 2,2997 | 2,3333 | 2,2728 | 2,2862 |
| 27.10.2025 | 2,2929 | 2,3736 | 2,266 | 2,2862 |
| 29.10.2025 | 2,2929 | 2,3467 | 2,2862 | 2,3064 |
| 30.10.2025 | 2,3064 | 2,4207 | 2,2795 | 2,3333 |
| 02.11.2025 | 2,3534 | 2,4005 | 2,34 | 2,3736 |
| 03.11.2025 | 2,3871 | 2,609 | 2,3266 | 2,414 |
| 04.11.2025 | 2,4274 | 2,4879 | 2,414 | 2,4341 |
| 05.11.2025 | 2,4409 | 2,4812 | 2,3803 | 2,3803 |
| 06.11.2025 | 2,3938 | 2,4274 | 2,3266 | 2,3467 |
| 09.11.2025 | 2,3669 | 2,3736 | 2,2862 | 2,2929 |
| 10.11.2025 | 2,2728 | 2,2795 | 2,1652 | 2,219 |
| 11.11.2025 | 2,2257 | 2,3131 | 2,1988 | 2,2862 |
| 12.11.2025 | 2,3064 | 2,4745 | 2,2929 | 2,4409 |
| 13.11.2025 | 2,4274 | 2,5821 | 2,3333 | 2,3333 |
| 16.11.2025 | 2,3534 | 2,3938 | 2,3333 | 2,34 |
| 17.11.2025 | 2,3467 | 2,3534 | 2,2593 | 2,266 |
| 18.11.2025 | 2,2862 | 2,3064 | 2,2391 | 2,2526 |
| 19.11.2025 | 2,266 | 2,2795 | 2,2391 | 2,2593 |
| 20.11.2025 | 2,266 | 2,2862 | 2,2391 | 2,2593 |
| 23.11.2025 | 2,2526 | 2,2795 | 2,2391 | 2,2526 |
| 24.11.2025 | 2,2593 | 2,266 | 2,1719 | 2,1786 |
| 25.11.2025 | 2,1853 | 2,1921 | 2,1248 | 2,1248 |
| 26.11.2025 | 2,1383 | 2,145 | 2,0979 | 2,0979 |
| 27.11.2025 | 2,0979 | 2,1114 | 1,9433 | 1,9634 |
| 30.11.2025 | 1,9634 | 2,0307 | 1,95 | 2,0172 |
| 01.12.2025 | 2,0172 | 2,0509 | 1,9903 | 1,9903 |
| 02.12.2025 | 1,9971 | 2,0105 | 1,9634 | 1,9702 |
| 03.12.2025 | 1,9769 | 1,9903 | 1,9164 | 1,9298 |
| 04.12.2025 | 1,9366 | 1,9433 | 1,8962 | 1,8962 |
| 07.12.2025 | 1,9164 | 1,9366 | 1,8962 | 1,9029 |
| 08.12.2025 | 1,9097 | 1,9298 | 1,8895 | 1,9029 |
| 09.12.2025 | 1,9097 | 1,9164 | 1,8559 | 1,8559 |
| 10.12.2025 | 1,8626 | 1,8962 | 1,8559 | 1,876 |
| 11.12.2025 | 1,8828 | 1,8895 | 1,8626 | 1,8626 |
| 14.12.2025 | 1,8693 | 1,8828 | 1,8424 | 1,8626 |
| 15.12.2025 | 1,8626 | 1,8693 | 1,829 | 1,8357 |
| 16.12.2025 | 1,8424 | 2,0172 | 1,8357 | 2,0172 |
| 17.12.2025 | 2,0979 | 2,219 | 2,0441 | 2,219 |
| 18.12.2025 | 2,2728 | 2,4409 | 2,2593 | 2,4409 |
| 21.12.2025 | 2,5148 | 2,5283 | 2,1988 | 2,1988 |
| 22.12.2025 | 2,1517 | 2,266 | 2,0441 | 2,0845 |
| 23.12.2025 | 2,0778 | 2,2929 | 2,0643 | 2,2929 |
| 24.12.2025 | 2,3803 | 2,5216 | 2,2324 | 2,2862 |
| 25.12.2025 | 2,2526 | 2,3333 | 2,071 | 2,1181 |
| 28.12.2025 | 2,1181 | 2,2526 | 2,1181 | 2,1248 |
| 29.12.2025 | 2,1383 | 2,2055 | 2,024 | 2,0576 |
| 30.12.2025 | 2,0778 | 2,1181 | 2,0038 | 2,0509 |