Aygaz Anonim Sirketi AYGAZ
BIST · Türkei · Versorger
₺287,50-0,25 (-0,09 %)
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺288,25 | +0,17 % | ₺288,00 | ₺290,25 | ₺281,50 | 294,74K |
| 2026-09-30 | ₺287,75 | -1,12 % | ₺291,75 | ₺297,25 | ₺285,75 | 713,37K |
| 2026-09-29 | ₺291,00 | -0,09 % | ₺291,00 | ₺300,25 | ₺289,50 | 658,21K |
| 2026-09-28 | ₺291,25 | -2,67 % | ₺298,25 | ₺299,00 | ₺290,00 | 309,26K |
| 2026-09-25 | ₺299,25 | -2,05 % | ₺305,50 | ₺307,25 | ₺297,75 | 397,63K |
| 2026-09-24 | ₺305,50 | -1,13 % | ₺309,00 | ₺312,25 | ₺302,00 | 659,82K |
| 2026-09-23 | ₺309,00 | +2,40 % | ₺299,00 | ₺315,75 | ₺299,00 | 1,19M |
| 2026-09-22 | ₺301,75 | -3,13 % | ₺312,25 | ₺319,25 | ₺295,00 | 1,26M |
| 2026-09-21 | ₺311,50 | -3,93 % | ₺323,25 | ₺324,50 | ₺308,25 | 1,55M |
| 2026-09-18 | ₺324,25 | +1,33 % | ₺317,00 | ₺324,25 | ₺314,25 | 983,24K |
| 2026-09-17 | ₺320,00 | +1,75 % | ₺315,50 | ₺323,50 | ₺308,50 | 1,06M |
| 2026-09-16 | ₺314,50 | -3,75 % | ₺328,00 | ₺328,00 | ₺303,50 | 1,12M |
| 2026-09-15 | ₺326,75 | -2,46 % | ₺335,00 | ₺336,00 | ₺324,25 | 1,22M |
| 2026-09-14 | ₺335,00 | +2,21 % | ₺328,50 | ₺337,25 | ₺324,50 | 1,53M |
| 2026-09-11 | ₺327,75 | -0,30 % | ₺330,00 | ₺333,00 | ₺326,25 | 1,41M |
| 2026-09-10 | ₺328,75 | -0,75 % | ₺333,00 | ₺341,25 | ₺326,50 | 2,81M |
| 2026-09-09 | ₺331,25 | +2,16 % | ₺325,00 | ₺335,75 | ₺324,50 | 2,40M |
| 2026-09-08 | ₺324,25 | +1,81 % | ₺321,25 | ₺330,25 | ₺319,50 | 1,82M |
| 2026-09-07 | ₺318,50 | -2,23 % | ₺326,25 | ₺328,00 | ₺318,00 | 1,55M |
| 2026-09-04 | ₺325,75 | -2,76 % | ₺336,00 | ₺338,50 | ₺322,75 | 874,12K |
| 2026-09-03 | ₺335,00 | +3,08 % | ₺325,00 | ₺340,50 | ₺325,00 | 1,54M |
| 2026-09-02 | ₺325,00 | -1,96 % | ₺331,50 | ₺331,75 | ₺323,25 | 782,99K |
| 2026-09-01 | ₺331,50 | -1,04 % | ₺335,00 | ₺346,50 | ₺328,75 | 1,59M |
| 2026-08-31 | ₺335,00 | +1,90 % | ₺332,00 | ₺337,00 | ₺330,75 | 1,17M |
| 2026-08-28 | ₺328,75 | +2,90 % | ₺320,00 | ₺330,25 | ₺320,00 | 793,03K |
| 2026-08-27 | ₺319,50 | -0,31 % | ₺321,25 | ₺323,50 | ₺318,25 | 630,72K |
| 2026-08-26 | ₺320,50 | +0,47 % | ₺317,00 | ₺322,75 | ₺312,25 | 883,43K |
| 2026-08-25 | ₺319,00 | -4,13 % | ₺332,75 | ₺335,25 | ₺319,00 | 1,47M |
| 2026-08-24 | ₺332,75 | -1,26 % | ₺342,00 | ₺342,50 | ₺329,50 | 1,01M |
| 2026-08-21 | ₺337,00 | +2,12 % | ₺331,25 | ₺338,00 | ₺324,25 | 1,31M |
| 2026-08-20 | ₺330,00 | +1,07 % | ₺327,50 | ₺332,50 | ₺323,75 | 1,55M |
| 2026-08-19 | ₺326,50 | +5,15 % | ₺311,50 | ₺329,75 | ₺309,00 | 1,90M |
| 2026-08-18 | ₺310,50 | -0,80 % | ₺315,75 | ₺317,00 | ₺306,25 | 1,02M |
| 2026-08-17 | ₺313,00 | +0,32 % | ₺312,00 | ₺317,00 | ₺307,00 | 1,39M |
| 2026-08-14 | ₺312,00 | +7,12 % | ₺292,00 | ₺313,75 | ₺291,50 | 1,95M |
| 2026-08-13 | ₺291,25 | -1,19 % | ₺294,75 | ₺303,75 | ₺287,00 | 1,25M |
| 2026-08-12 | ₺294,75 | +2,88 % | ₺287,25 | ₺294,75 | ₺283,75 | 2,14M |
| 2026-08-11 | ₺286,50 | -2,72 % | ₺296,50 | ₺298,75 | ₺285,25 | 1,27M |
| 2026-08-10 | ₺294,50 | +3,51 % | ₺286,00 | ₺295,75 | ₺284,25 | 1,57M |
| 2026-08-07 | ₺284,50 | -2,32 % | ₺292,00 | ₺297,75 | ₺280,75 | 1,63M |
| 2026-08-06 | ₺291,25 | +8,88 % | ₺265,50 | ₺294,25 | ₺264,50 | 3,24M |
| 2026-08-05 | ₺267,50 | +4,39 % | ₺265,00 | ₺271,50 | ₺262,00 | 1,58M |
| 2026-08-04 | ₺256,25 | -1,06 % | ₺261,25 | ₺262,00 | ₺253,25 | 932,20K |
| 2026-08-03 | ₺259,00 | -2,17 % | ₺263,50 | ₺263,50 | ₺256,00 | 1,04M |
| 2026-07-31 | ₺264,75 | +1,73 % | ₺261,50 | ₺267,75 | ₺253,25 | 1,78M |
| 2026-07-30 | ₺260,25 | -2,35 % | ₺269,25 | ₺271,75 | ₺260,25 | 844,63K |
| 2026-07-29 | ₺266,50 | 0,00 % | ₺269,25 | ₺270,25 | ₺262,75 | 1,01M |
| 2026-07-28 | ₺266,50 | -1,30 % | ₺270,00 | ₺276,00 | ₺265,50 | 1,20M |
| 2026-07-27 | ₺270,00 | -0,09 % | ₺264,00 | ₺272,00 | ₺259,50 | 1,25M |
| 2026-07-24 | ₺270,25 | -5,75 % | ₺287,00 | ₺287,00 | ₺270,25 | 1,52M |
| 2026-07-23 | ₺286,75 | +1,59 % | ₺282,50 | ₺291,00 | ₺281,00 | 988,79K |
| 2026-07-22 | ₺282,25 | +2,54 % | ₺276,50 | ₺285,75 | ₺276,50 | 1,83M |
| 2026-07-21 | ₺275,25 | -0,90 % | ₺276,50 | ₺284,75 | ₺271,50 | 2,00M |
| 2026-07-20 | ₺277,75 | +4,03 % | ₺269,00 | ₺279,00 | ₺268,75 | 1,75M |
| 2026-07-17 | ₺267,00 | +4,81 % | ₺257,00 | ₺270,50 | ₺256,00 | 1,64M |
| 2026-07-16 | ₺254,75 | +2,76 % | ₺248,70 | ₺256,00 | ₺247,60 | 924,97K |
| 2026-07-14 | ₺247,90 | +0,98 % | ₺246,30 | ₺250,75 | ₺245,00 | 853,44K |
| 2026-07-13 | ₺245,50 | -0,20 % | ₺247,50 | ₺251,00 | ₺240,90 | 1,35M |
| 2026-07-10 | ₺246,00 | +6,13 % | ₺233,30 | ₺249,50 | ₺232,60 | 1,74M |
| 2026-07-09 | ₺231,80 | +1,71 % | ₺228,60 | ₺234,50 | ₺228,40 | 979,05K |
| 2026-07-08 | ₺227,90 | -0,91 % | ₺230,40 | ₺235,50 | ₺227,60 | 2,16M |
| 2026-07-07 | ₺230,00 | +4,17 % | ₺221,00 | ₺230,00 | ₺219,60 | 1,07M |
| 2026-07-06 | ₺220,80 | +0,14 % | ₺221,30 | ₺224,90 | ₺218,70 | 548,65K |
| 2026-07-03 | ₺220,50 | +2,99 % | ₺214,10 | ₺220,70 | ₺214,10 | 752,71K |
| 2026-07-02 | ₺214,10 | -0,46 % | ₺215,10 | ₺216,00 | ₺210,60 | 814,05K |
| 2026-07-01 | ₺215,10 | +0,75 % | ₺213,50 | ₺220,40 | ₺212,20 | 1,34M |
| 2026-06-30 | ₺213,50 | +2,25 % | ₺207,40 | ₺214,50 | ₺206,90 | 862,86K |
| 2026-06-29 | ₺208,80 | -0,33 % | ₺209,50 | ₺210,10 | ₺207,30 | 409,26K |
| 2026-06-26 | ₺209,50 | -0,71 % | ₺209,80 | ₺210,00 | ₺205,50 | 578,79K |
| 2026-06-25 | ₺211,00 | -0,99 % | ₺214,00 | ₺215,00 | ₺206,90 | 693,18K |
| 2026-06-24 | ₺213,10 | -0,61 % | ₺214,60 | ₺214,80 | ₺208,00 | 639,87K |
| 2026-06-23 | ₺214,40 | -3,21 % | ₺220,50 | ₺221,40 | ₺214,20 | 757,25K |
| 2026-06-22 | ₺221,50 | -1,73 % | ₺225,40 | ₺229,90 | ₺221,50 | 547,56K |
| 2026-06-19 | ₺225,40 | +1,12 % | ₺225,00 | ₺227,00 | ₺222,40 | 1,35M |
| 2026-06-18 | ₺222,90 | +0,32 % | ₺223,10 | ₺225,50 | ₺221,00 | 385,30K |
| 2026-06-17 | ₺222,20 | +0,59 % | ₺221,00 | ₺225,40 | ₺219,70 | 636,20K |
| 2026-06-16 | ₺220,90 | -2,69 % | ₺227,00 | ₺228,80 | ₺219,10 | 483,36K |
| 2026-06-15 | ₺227,00 | +1,75 % | ₺220,90 | ₺231,90 | ₺220,90 | 490,24K |
| 2026-06-12 | ₺223,10 | -1,72 % | ₺226,30 | ₺226,90 | ₺222,80 | 585,60K |
| 2026-06-11 | ₺227,00 | -1,13 % | ₺233,00 | ₺233,40 | ₺224,90 | 574,38K |
| 2026-06-10 | ₺229,60 | +0,48 % | ₺228,50 | ₺232,70 | ₺228,50 | 419,42K |
| 2026-06-09 | ₺228,50 | -1,76 % | ₺234,00 | ₺236,40 | ₺228,50 | 486,28K |
| 2026-06-08 | ₺232,60 | -4,44 % | ₺244,00 | ₺244,20 | ₺232,60 | 503,32K |
| 2026-06-05 | ₺243,40 | -0,45 % | ₺244,50 | ₺244,80 | ₺235,30 | 1,09M |
| 2026-06-04 | ₺244,50 | +1,28 % | ₺241,40 | ₺244,50 | ₺231,50 | 878,41K |
| 2026-06-03 | ₺241,40 | -1,79 % | ₺246,80 | ₺251,75 | ₺237,00 | 641,54K |
| 2026-06-02 | ₺245,80 | +0,70 % | ₺244,10 | ₺245,80 | ₺237,80 | 709,73K |
| 2026-06-01 | ₺244,10 | +2,74 % | ₺237,10 | ₺245,70 | ₺237,10 | 595,77K |
| 2026-05-29 | ₺237,60 | 0,00 % | ₺237,60 | ₺237,60 | ₺237,60 | 0 |
| 2026-05-28 | ₺237,60 | 0,00 % | ₺237,60 | ₺237,60 | ₺237,60 | 0 |