Aygaz Anonim Sirketi AYGAZ
BIST · Türkiye · Utilities
₺291.25+3.50 (+1.22%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺290.50 | +0.96% | ₺288.00 | ₺292.00 | ₺281.50 | 725.37K |
| 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 |