ASUZU
ANADOLU ISUZU OTOMOTİV SANAYİ VE TİCARET A.Ş.
—
54.1 ₺
+0.400 (%+0.74)
Önceki Kapanış: 53.7
Düşük₺53.5
Yüksek₺54.45
Piyasa Verileri
Spot Piyasa
A:54.1
S:54.15
ASUZU: ANADOLU ISUZU OTOMOTİV SANAYİ VE TİCARET A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2,6151
KAPANIŞ 2,6018
En Düşük
DÜŞÜK 2,0648
En Yüksek
YÜKSEK 4,2492
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.08.2017 | 2,0738 | 2,1217 | 2,0648 | 2,1038 |
| 03.08.2017 | 2,1187 | 2,2743 | 2,1157 | 2,1756 |
| 06.08.2017 | 2,1995 | 2,2952 | 2,1995 | 2,2653 |
| 07.08.2017 | 2,2743 | 2,2893 | 2,2026 | 2,2503 |
| 08.08.2017 | 2,2144 | 2,5138 | 2,2144 | 2,394 |
| 09.08.2017 | 2,397 | 2,5317 | 2,397 | 2,4718 |
| 10.08.2017 | 2,4149 | 2,4628 | 2,3521 | 2,3611 |
| 13.08.2017 | 2,382 | 2,4628 | 2,3611 | 2,4269 |
| 14.08.2017 | 2,4389 | 2,6782 | 2,385 | 2,6334 |
| 15.08.2017 | 2,6334 | 2,771 | 2,5256 | 2,7112 |
| 16.08.2017 | 2,744 | 2,7501 | 2,6334 | 2,6334 |
| 17.08.2017 | 2,6424 | 2,765 | 2,6124 | 2,6782 |
| 20.08.2017 | 2,6932 | 2,7202 | 2,6364 | 2,6574 |
| 21.08.2017 | 2,6812 | 2,8578 | 2,6812 | 2,81 |
| 22.08.2017 | 2,8248 | 2,8937 | 2,7231 | 2,747 |
| 23.08.2017 | 2,774 | 2,8159 | 2,7411 | 2,792 |
| 24.08.2017 | 2,8159 | 2,8578 | 2,7352 | 2,765 |
| 27.08.2017 | 2,7979 | 2,801 | 2,6692 | 2,6902 |
| 28.08.2017 | 2,6932 | 2,795 | 2,6274 | 2,7231 |
| 30.08.2017 | 2,7292 | 2,7591 | 2,6961 | 2,7112 |
| 04.09.2017 | 2,7352 | 2,801 | 2,7172 | 2,7231 |
| 05.09.2017 | 2,747 | 2,7771 | 2,7262 | 2,747 |
| 06.09.2017 | 2,753 | 2,774 | 2,7202 | 2,7231 |
| 07.09.2017 | 2,7382 | 2,744 | 2,6692 | 2,6782 |
| 10.09.2017 | 2,6843 | 2,7411 | 2,6692 | 2,6692 |
| 11.09.2017 | 2,6902 | 2,7411 | 2,6722 | 2,6843 |
| 12.09.2017 | 2,7022 | 2,7112 | 2,6574 | 2,6574 |
| 13.09.2017 | 2,6782 | 2,6872 | 2,5256 | 2,5736 |
| 14.09.2017 | 2,5795 | 2,6034 | 2,5407 | 2,5556 |
| 17.09.2017 | 2,6094 | 2,7382 | 2,4808 | 2,5376 |
| 18.09.2017 | 2,5525 | 2,5525 | 2,3999 | 2,4269 |
| 19.09.2017 | 2,4808 | 2,4808 | 2,4089 | 2,4359 |
| 20.09.2017 | 2,4808 | 2,4868 | 2,37 | 2,4089 |
| 21.09.2017 | 2,4149 | 2,4538 | 2,3611 | 2,385 |
| 24.09.2017 | 2,367 | 2,37 | 2,2294 | 2,2803 |
| 25.09.2017 | 2,3102 | 2,4239 | 2,3071 | 2,403 |
| 26.09.2017 | 2,4418 | 2,4448 | 2,3341 | 2,3431 |
| 27.09.2017 | 2,367 | 2,3999 | 2,3282 | 2,3641 |
| 28.09.2017 | 2,376 | 2,394 | 2,3431 | 2,3551 |
| 01.10.2017 | 2,3551 | 2,4089 | 2,3551 | 2,388 |
| 02.10.2017 | 2,382 | 2,421 | 2,3431 | 2,367 |
| 03.10.2017 | 2,382 | 2,388 | 2,3431 | 2,3611 |
| 04.10.2017 | 2,367 | 2,379 | 2,3401 | 2,3462 |
| 05.10.2017 | 2,3372 | 2,3372 | 2,3012 | 2,3251 |
| 08.10.2017 | 2,1965 | 2,3041 | 2,0947 | 2,2323 |
| 09.10.2017 | 2,2833 | 2,3041 | 2,2563 | 2,2982 |
| 10.10.2017 | 2,2982 | 2,3462 | 2,2863 | 2,3102 |
| 11.10.2017 | 2,3611 | 2,5676 | 2,3192 | 2,5556 |
| 12.10.2017 | 2,5676 | 2,7861 | 2,5466 | 2,5466 |
| 15.10.2017 | 2,5944 | 2,6843 | 2,5736 | 2,6064 |
| 16.10.2017 | 2,6334 | 2,6484 | 2,5856 | 2,5974 |
| 17.10.2017 | 2,6064 | 2,6304 | 2,5556 | 2,5856 |
| 18.10.2017 | 2,5974 | 2,6154 | 2,5736 | 2,5915 |
| 19.10.2017 | 2,6034 | 2,6124 | 2,5317 | 2,5586 |
| 22.10.2017 | 2,5586 | 2,7051 | 2,5138 | 2,6094 |
| 23.10.2017 | 2,6214 | 2,6334 | 2,5317 | 2,5496 |
| 24.10.2017 | 2,5705 | 2,6812 | 2,5676 | 2,6184 |
| 25.10.2017 | 2,6184 | 2,6513 | 2,5736 | 2,5856 |
| 26.10.2017 | 2,5736 | 2,6812 | 2,5496 | 2,6184 |
| 29.10.2017 | 2,6513 | 2,7202 | 2,6424 | 2,6692 |
| 30.10.2017 | 2,7082 | 3,1751 | 2,6663 | 3,1062 |
| 31.10.2017 | 3,6449 | 3,7226 | 3,4653 | 3,7226 |
| 01.11.2017 | 3,8183 | 4,2492 | 3,3306 | 3,3814 |
| 02.11.2017 | 3,3845 | 3,4203 | 3,0195 | 3,0343 |
| 05.11.2017 | 3,0612 | 3,1929 | 2,9237 | 2,9715 |
| 06.11.2017 | 2,9865 | 3,1002 | 2,9297 | 2,9566 |
| 07.11.2017 | 2,9955 | 3,181 | 2,9745 | 3,0314 |
| 08.11.2017 | 2,9805 | 3,0583 | 2,9476 | 2,9536 |
| 09.11.2017 | 2,9656 | 2,9894 | 2,8609 | 2,8789 |
| 12.11.2017 | 2,9086 | 2,9776 | 2,8967 | 2,9147 |
| 13.11.2017 | 2,9237 | 2,9356 | 2,8219 | 2,8638 |
| 14.11.2017 | 2,8638 | 2,9267 | 2,6395 | 2,6932 |
| 15.11.2017 | 2,7082 | 2,7141 | 2,5407 | 2,5496 |
| 16.11.2017 | 2,5646 | 2,5736 | 2,373 | 2,4448 |
| 19.11.2017 | 2,4628 | 2,5436 | 2,391 | 2,4597 |
| 20.11.2017 | 2,4538 | 2,5407 | 2,4269 | 2,5166 |
| 21.11.2017 | 2,5227 | 2,6395 | 2,4987 | 2,5974 |
| 22.11.2017 | 2,5974 | 2,6154 | 2,4987 | 2,5077 |
| 23.11.2017 | 2,4808 | 2,4898 | 2,4359 | 2,4448 |
| 26.11.2017 | 2,4687 | 2,5705 | 2,4597 | 2,4958 |
| 27.11.2017 | 2,4868 | 2,5196 | 2,379 | 2,382 |
| 28.11.2017 | 2,394 | 2,4389 | 2,2893 | 2,3341 |
| 29.11.2017 | 2,3372 | 2,373 | 2,3311 | 2,358 |
| 30.11.2017 | 2,3611 | 2,4687 | 2,3462 | 2,4269 |
| 03.12.2017 | 2,4269 | 2,4868 | 2,4089 | 2,4687 |
| 04.12.2017 | 2,4838 | 2,4898 | 2,4359 | 2,4448 |
| 05.12.2017 | 2,4507 | 2,4928 | 2,43 | 2,4329 |
| 06.12.2017 | 2,6124 | 2,6574 | 2,5077 | 2,5286 |
| 07.12.2017 | 2,5286 | 2,5586 | 2,5227 | 2,5256 |
| 10.12.2017 | 2,5317 | 2,6274 | 2,5227 | 2,6124 |
| 11.12.2017 | 2,6034 | 2,6124 | 2,5705 | 2,5856 |
| 12.12.2017 | 2,771 | 2,8189 | 2,7141 | 2,747 |
| 13.12.2017 | 2,747 | 2,765 | 2,7141 | 2,7292 |
| 14.12.2017 | 2,7352 | 2,7352 | 2,6872 | 2,6992 |
| 17.12.2017 | 2,7202 | 2,8279 | 2,7202 | 2,78 |
| 18.12.2017 | 2,7831 | 2,8818 | 2,7681 | 2,7979 |
| 19.12.2017 | 2,8159 | 2,8219 | 2,771 | 2,7771 |
| 20.12.2017 | 2,7831 | 2,792 | 2,7292 | 2,7292 |
| 21.12.2017 | 2,744 | 2,78 | 2,7112 | 2,7231 |
| 24.12.2017 | 2,7382 | 2,801 | 2,7322 | 2,7889 |
| 25.12.2017 | 2,7979 | 2,81 | 2,7352 | 2,756 |
| 26.12.2017 | 2,765 | 2,7681 | 2,7141 | 2,7141 |
| 27.12.2017 | 2,7172 | 2,7501 | 2,7141 | 2,7231 |
| 28.12.2017 | 2,7231 | 2,7382 | 2,7141 | 2,7231 |