ASUZU
ANADOLU ISUZU OTOMOTİV SANAYİ VE TİCARET A.Ş.
15:10:00
60.25 ₺
-0.950 (%-1.55)
Previous Close: 61.2·
Volatility: 2.370
Day Low₺60.15
Day High₺61.6
Market Data
Spot Rate
B:60.25
A:60.4
Week over week (WoW)
-0.99%
Month over month (MoM)
+0.17%
Year to date (YTD)
+9.28%
Year over year (YoY)
+22.24%
ASUZU: ANADOLU ISUZU OTOMOTİV SANAYİ VE TİCARET A.Ş. Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.0115
CLOSE 2.9952
Low
LOW 1.8284
High
HIGH 4.6353
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 2.8458 | 3.2678 | 2.8429 | 3.2678 |
| 01/02/2018 | 3.6508 | 3.8154 | 3.3396 | 3.6419 |
| 01/03/2018 | 3.6329 | 3.947 | 3.579 | 3.7048 |
| 01/04/2018 | 3.7705 | 3.8213 | 3.6539 | 3.6868 |
| 01/07/2018 | 3.7466 | 3.7556 | 3.6419 | 3.6449 |
| 01/08/2018 | 3.636 | 3.7615 | 3.57 | 3.6209 |
| 01/09/2018 | 3.6299 | 3.6808 | 3.5401 | 3.5612 |
| 01/10/2018 | 3.6119 | 3.8424 | 3.588 | 3.7018 |
| 01/11/2018 | 3.7286 | 3.7915 | 3.6837 | 3.7286 |
| 01/14/2018 | 3.7196 | 4.4738 | 3.4174 | 4.1775 |
| 01/15/2018 | 4.1297 | 4.3541 | 4.0728 | 4.1446 |
| 01/16/2018 | 4.1596 | 4.3241 | 4.1357 | 4.2194 |
| 01/17/2018 | 4.3092 | 4.3541 | 4.2044 | 4.2254 |
| 01/18/2018 | 4.2254 | 4.2852 | 3.986 | 4.0369 |
| 01/21/2018 | 4.0429 | 4.1626 | 4.0429 | 4.0908 |
| 01/22/2018 | 4.0996 | 4.1446 | 4.0249 | 4.0308 |
| 01/23/2018 | 4.0308 | 4.0669 | 3.8453 | 3.8842 |
| 01/24/2018 | 3.9082 | 3.962 | 3.7796 | 3.8154 |
| 01/25/2018 | 3.8273 | 3.8903 | 3.7975 | 3.8752 |
| 01/28/2018 | 3.9111 | 4.5635 | 3.9111 | 4.4707 |
| 01/29/2018 | 4.4618 | 4.4707 | 4.1685 | 4.1805 |
| 01/30/2018 | 4.2194 | 4.6353 | 4.1596 | 4.369 |
| 01/31/2018 | 4.4438 | 4.5785 | 4.3959 | 4.4139 |
| 02/01/2018 | 4.4589 | 4.4828 | 4.2613 | 4.342 |
| 02/04/2018 | 4.3361 | 4.5247 | 4.2733 | 4.3122 |
| 02/05/2018 | 4.1685 | 4.2613 | 4.1177 | 4.2314 |
| 02/06/2018 | 4.2793 | 4.3751 | 4.2463 | 4.2492 |
| 02/07/2018 | 4.2703 | 4.2941 | 4.0878 | 4.0878 |
| 02/08/2018 | 4.0339 | 4.0339 | 3.8813 | 3.965 |
| 02/11/2018 | 4.01 | 4.2194 | 4.01 | 4.0849 |
| 02/12/2018 | 4.1416 | 4.1565 | 3.9352 | 3.986 |
| 02/13/2018 | 4.01 | 4.0548 | 3.8903 | 3.9262 |
| 02/14/2018 | 3.995 | 4.1027 | 3.953 | 4.0459 |
| 02/15/2018 | 4.0818 | 4.1056 | 3.986 | 4.016 |
| 02/18/2018 | 4.0548 | 4.0759 | 3.9232 | 3.9322 |
| 02/19/2018 | 3.9051 | 4.0518 | 3.7886 | 3.7886 |
| 02/20/2018 | 3.8573 | 3.9411 | 3.8273 | 3.8932 |
| 02/21/2018 | 3.8903 | 3.9082 | 3.8304 | 3.8304 |
| 02/22/2018 | 3.8692 | 3.8752 | 3.8273 | 3.8363 |
| 02/25/2018 | 3.8872 | 4.1416 | 3.8692 | 3.9741 |
| 02/26/2018 | 3.98 | 4.016 | 3.8872 | 3.9022 |
| 02/27/2018 | 3.8993 | 3.9741 | 3.8663 | 3.9172 |
| 02/28/2018 | 3.9022 | 3.9559 | 3.8633 | 3.8782 |
| 03/01/2018 | 3.8782 | 3.9172 | 3.8424 | 3.8782 |
| 03/04/2018 | 3.8903 | 3.9741 | 3.8514 | 3.8692 |
| 03/05/2018 | 3.8903 | 3.8993 | 3.6687 | 3.6958 |
| 03/06/2018 | 3.6389 | 3.6598 | 3.5072 | 3.567 |
| 03/07/2018 | 3.6119 | 3.6239 | 3.5522 | 3.5522 |
| 03/08/2018 | 3.5729 | 3.5849 | 3.4594 | 3.5042 |
| 03/11/2018 | 3.5461 | 3.8573 | 3.5432 | 3.6478 |
| 03/12/2018 | 3.6568 | 3.6777 | 3.567 | 3.6119 |
| 03/13/2018 | 3.6239 | 3.6508 | 3.5849 | 3.591 |
| 03/14/2018 | 3.6209 | 3.7615 | 3.597 | 3.636 |
| 03/15/2018 | 3.6568 | 3.7466 | 3.6508 | 3.7107 |
| 03/18/2018 | 3.7406 | 3.8004 | 3.7137 | 3.7705 |
| 03/19/2018 | 3.8093 | 4.0638 | 3.8004 | 3.9082 |
| 03/20/2018 | 3.947 | 4.0189 | 3.9232 | 3.9831 |
| 03/21/2018 | 4.001 | 4.2044 | 3.995 | 4.0339 |
| 03/22/2018 | 3.986 | 4.1386 | 3.8903 | 4.1386 |
| 03/25/2018 | 4.2134 | 4.4139 | 4.1895 | 4.3241 |
| 03/26/2018 | 4.369 | 4.39 | 3.995 | 4.01 |
| 03/27/2018 | 4.0189 | 4.1565 | 3.9559 | 4.0129 |
| 03/28/2018 | 4.0488 | 4.0698 | 3.995 | 4.0039 |
| 03/29/2018 | 4.0249 | 4.0488 | 3.8932 | 3.9559 |
| 04/01/2018 | 4.001 | 4.0669 | 3.9352 | 4.0518 |
| 04/02/2018 | 4.0759 | 4.0788 | 3.989 | 4.001 |
| 04/03/2018 | 4.001 | 4.0039 | 3.8962 | 3.9262 |
| 04/04/2018 | 3.9322 | 3.998 | 3.8962 | 3.9232 |
| 04/05/2018 | 3.9322 | 4.0577 | 3.9322 | 4.0218 |
| 04/08/2018 | 4.0518 | 4.0759 | 3.6508 | 3.6958 |
| 04/09/2018 | 3.7226 | 3.7406 | 3.0822 | 3.4293 |
| 04/10/2018 | 3.4263 | 3.4712 | 3.1181 | 3.2468 |
| 04/11/2018 | 3.2468 | 3.3367 | 3.1721 | 3.2947 |
| 04/12/2018 | 3.3814 | 3.3965 | 3.2917 | 3.3337 |
| 04/15/2018 | 3.3516 | 3.6808 | 3.3455 | 3.6539 |
| 04/16/2018 | 3.7675 | 3.986 | 3.6837 | 3.7466 |
| 04/17/2018 | 3.7496 | 3.9501 | 3.5371 | 3.8484 |
| 04/18/2018 | 3.8782 | 3.8932 | 3.8004 | 3.8183 |
| 04/19/2018 | 3.8273 | 3.8273 | 3.7018 | 3.7196 |
| 04/23/2018 | 3.7286 | 3.7705 | 3.594 | 3.6329 |
| 04/24/2018 | 3.6539 | 3.6657 | 3.4712 | 3.4863 |
| 04/25/2018 | 3.5281 | 3.5432 | 3.4293 | 3.4623 |
| 04/26/2018 | 3.4803 | 3.5522 | 3.4025 | 3.4594 |
| 04/29/2018 | 3.4712 | 3.5401 | 3.3426 | 3.4263 |
| 05/01/2018 | 3.4174 | 3.4263 | 3.214 | 3.3097 |
| 05/02/2018 | 3.3277 | 3.3367 | 3.2019 | 3.2079 |
| 05/03/2018 | 3.187 | 3.2288 | 3.0912 | 3.1123 |
| 05/06/2018 | 3.1212 | 3.2229 | 3.0254 | 3.0343 |
| 05/07/2018 | 3.0733 | 3.0912 | 2.9057 | 2.9057 |
| 05/08/2018 | 2.8907 | 3.1123 | 2.7889 | 3.1123 |
| 05/09/2018 | 3.1661 | 3.187 | 2.9955 | 3.0733 |
| 05/10/2018 | 3.0703 | 3.1242 | 3.0074 | 3.0195 |
| 05/13/2018 | 3.0195 | 3.1691 | 2.9924 | 3.0942 |
| 05/14/2018 | 3.0522 | 3.0882 | 2.9984 | 3.0045 |
| 05/15/2018 | 3.0045 | 3.0763 | 2.9596 | 2.9924 |
| 05/16/2018 | 3.0285 | 3.0522 | 2.9924 | 2.9984 |
| 05/17/2018 | 3.0195 | 3.1032 | 2.9924 | 3.0673 |
| 05/20/2018 | 3.0822 | 3.1391 | 3.0522 | 3.0822 |
| 05/21/2018 | 3.0912 | 3.1212 | 3.0433 | 3.0703 |
| 05/22/2018 | 3.0164 | 3.0583 | 2.9506 | 2.9685 |
| 05/23/2018 | 3.0225 | 3.0285 | 2.801 | 2.8159 |
| 05/24/2018 | 2.8248 | 2.8878 | 2.765 | 2.8699 |
| 05/27/2018 | 2.9117 | 3.0673 | 2.9117 | 3.0314 |
| 05/28/2018 | 3.0493 | 3.1032 | 2.9356 | 3.0852 |
| 05/29/2018 | 3.2019 | 3.3516 | 3.1721 | 3.2409 |
| 05/30/2018 | 3.2589 | 3.2977 | 3.0195 | 3.0643 |
| 05/31/2018 | 3.1123 | 3.1123 | 2.9237 | 3.0045 |
| 06/03/2018 | 3.0045 | 3.0583 | 2.9327 | 2.9356 |
| 06/04/2018 | 2.9506 | 3.0045 | 2.8699 | 2.8848 |
| 06/05/2018 | 2.8848 | 2.8996 | 2.7681 | 2.81 |
| 06/06/2018 | 2.804 | 2.8638 | 2.7141 | 2.7831 |
| 06/07/2018 | 2.771 | 2.7861 | 2.6692 | 2.6812 |
| 06/10/2018 | 2.6902 | 2.6902 | 2.4418 | 2.6094 |
| 06/11/2018 | 2.6064 | 2.6633 | 2.5286 | 2.5376 |
| 06/12/2018 | 2.4597 | 2.6633 | 2.4597 | 2.4838 |
| 06/13/2018 | 2.4987 | 2.5166 | 2.4687 | 2.5166 |
| 06/17/2018 | 2.5286 | 2.5615 | 2.5166 | 2.5317 |
| 06/18/2018 | 2.5317 | 2.6424 | 2.5227 | 2.6064 |
| 06/19/2018 | 2.6184 | 2.8429 | 2.6064 | 2.6902 |
| 06/20/2018 | 2.6902 | 2.6961 | 2.6184 | 2.6603 |
| 06/21/2018 | 2.6872 | 2.6932 | 2.6274 | 2.6692 |
| 06/24/2018 | 2.9057 | 3.0673 | 2.7082 | 2.7292 |
| 06/25/2018 | 2.753 | 2.8578 | 2.753 | 2.8429 |
| 06/26/2018 | 2.9027 | 2.9476 | 2.8728 | 2.9176 |
| 06/27/2018 | 2.9626 | 3.0792 | 2.9207 | 3.0374 |
| 06/28/2018 | 3.0612 | 3.1242 | 3.0225 | 3.0792 |
| 07/01/2018 | 3.0763 | 3.1661 | 3.0612 | 3.0882 |
| 07/02/2018 | 3.0942 | 3.0942 | 3.0314 | 3.0612 |
| 07/03/2018 | 3.0612 | 3.0912 | 3.0014 | 3.0493 |
| 07/04/2018 | 3.0463 | 3.1242 | 3.0343 | 3.0733 |
| 07/05/2018 | 3.0942 | 3.1002 | 3.0225 | 3.0463 |
| 07/08/2018 | 3.0553 | 3.145 | 3.0553 | 3.0612 |
| 07/09/2018 | 3.0225 | 3.0553 | 2.9386 | 2.9536 |
| 07/10/2018 | 2.9416 | 2.9416 | 2.6364 | 2.6364 |
| 07/11/2018 | 2.6364 | 2.7202 | 2.5138 | 2.6424 |
| 07/12/2018 | 2.6574 | 2.9057 | 2.6124 | 2.7831 |
| 07/15/2018 | 2.795 | 2.8848 | 2.7681 | 2.804 |
| 07/16/2018 | 2.8189 | 2.9057 | 2.7979 | 2.8878 |
| 07/17/2018 | 2.8878 | 2.9536 | 2.795 | 2.8279 |
| 07/18/2018 | 2.8429 | 2.9027 | 2.8069 | 2.8638 |
| 07/19/2018 | 2.8848 | 2.9656 | 2.8429 | 2.9147 |
| 07/22/2018 | 2.9506 | 3.0164 | 2.9207 | 2.9626 |
| 07/23/2018 | 2.9745 | 2.9776 | 2.8429 | 2.8848 |
| 07/24/2018 | 2.8848 | 2.9955 | 2.8789 | 2.9776 |
| 07/25/2018 | 2.9865 | 3.0643 | 2.8609 | 2.9327 |
| 07/26/2018 | 2.9327 | 2.9506 | 2.8818 | 2.8996 |
| 07/29/2018 | 2.9057 | 3.0404 | 2.8789 | 2.9626 |
| 07/30/2018 | 2.9596 | 3.1271 | 2.9327 | 3.0643 |
| 07/31/2018 | 3.0822 | 3.1092 | 3.0074 | 3.0074 |
| 08/01/2018 | 2.8309 | 2.9207 | 2.8309 | 2.8789 |
| 08/02/2018 | 2.8789 | 2.9566 | 2.8789 | 2.9176 |
| 08/05/2018 | 2.9027 | 2.9297 | 2.795 | 2.8309 |
| 08/06/2018 | 2.8488 | 2.8759 | 2.762 | 2.8368 |
| 08/07/2018 | 2.8398 | 2.8728 | 2.8219 | 2.8219 |
| 08/08/2018 | 2.795 | 2.8789 | 2.7681 | 2.813 |
| 08/09/2018 | 2.762 | 2.8309 | 2.4239 | 2.6843 |
| 08/12/2018 | 2.5736 | 2.6334 | 2.4239 | 2.4928 |
| 08/13/2018 | 2.5615 | 2.7172 | 2.5586 | 2.7022 |
| 08/14/2018 | 2.7591 | 2.792 | 2.5646 | 2.5766 |
| 08/15/2018 | 2.6094 | 2.6274 | 2.4987 | 2.5317 |
| 08/16/2018 | 2.4898 | 2.5138 | 2.4059 | 2.4597 |
| 08/19/2018 | 2.4597 | 2.5017 | 2.4538 | 2.4958 |
| 08/26/2018 | 2.5048 | 2.5736 | 2.4838 | 2.5705 |
| 08/27/2018 | 2.5705 | 2.6812 | 2.5436 | 2.6603 |
| 08/28/2018 | 2.6484 | 2.6782 | 2.5944 | 2.5944 |
| 08/30/2018 | 2.5944 | 2.6184 | 2.5705 | 2.5915 |
| 09/02/2018 | 2.5915 | 2.6902 | 2.5705 | 2.6543 |
| 09/03/2018 | 2.6603 | 2.7382 | 2.5466 | 2.6214 |
| 09/04/2018 | 2.6364 | 2.6424 | 2.5886 | 2.6184 |
| 09/05/2018 | 2.6184 | 2.7082 | 2.6004 | 2.6244 |
| 09/06/2018 | 2.6334 | 2.7022 | 2.6064 | 2.6364 |
| 09/09/2018 | 2.6395 | 2.6753 | 2.5705 | 2.5795 |
| 09/10/2018 | 2.5856 | 2.5944 | 2.5436 | 2.5826 |
| 09/11/2018 | 2.5886 | 2.6603 | 2.5407 | 2.5646 |
| 09/12/2018 | 2.5705 | 2.6274 | 2.5496 | 2.6274 |
| 09/13/2018 | 2.6453 | 2.6782 | 2.5915 | 2.6094 |
| 09/16/2018 | 2.6004 | 2.6633 | 2.5856 | 2.6214 |
| 09/17/2018 | 2.6334 | 2.6992 | 2.6304 | 2.6753 |
| 09/18/2018 | 2.7022 | 2.7231 | 2.6782 | 2.7082 |
| 09/19/2018 | 2.7322 | 2.7322 | 2.6004 | 2.6453 |
| 09/20/2018 | 2.6574 | 2.6722 | 2.6334 | 2.6453 |
| 09/23/2018 | 2.6513 | 2.7352 | 2.6484 | 2.7022 |
| 09/24/2018 | 2.6992 | 2.744 | 2.6304 | 2.6453 |
| 09/25/2018 | 2.6513 | 2.6782 | 2.6184 | 2.6453 |
| 09/26/2018 | 2.6574 | 2.6753 | 2.6334 | 2.6513 |
| 09/27/2018 | 2.6484 | 2.6692 | 2.5974 | 2.6364 |
| 09/30/2018 | 2.6484 | 2.6633 | 2.6124 | 2.6154 |
| 10/01/2018 | 2.6154 | 2.6184 | 2.4958 | 2.4958 |
| 10/02/2018 | 2.4987 | 2.5436 | 2.4478 | 2.4628 |
| 10/03/2018 | 2.4718 | 2.4718 | 2.2743 | 2.358 |
| 10/04/2018 | 2.358 | 2.376 | 2.3131 | 2.358 |
| 10/07/2018 | 2.3401 | 2.4329 | 2.3311 | 2.412 |
| 10/08/2018 | 2.4179 | 2.4418 | 2.3521 | 2.376 |
| 10/09/2018 | 2.385 | 2.388 | 2.2474 | 2.2653 |
| 10/10/2018 | 2.2623 | 2.5436 | 2.2444 | 2.3491 |
| 10/11/2018 | 2.367 | 2.391 | 2.2593 | 2.3521 |
| 10/14/2018 | 2.379 | 2.4808 | 2.376 | 2.4628 |
| 10/15/2018 | 2.4718 | 2.5705 | 2.4359 | 2.4838 |
| 10/16/2018 | 2.5048 | 2.5376 | 2.4329 | 2.4418 |
| 10/17/2018 | 2.4538 | 2.4808 | 2.397 | 2.4089 |
| 10/18/2018 | 2.4179 | 2.4239 | 2.2893 | 2.2893 |
| 10/21/2018 | 2.3192 | 2.3341 | 2.2174 | 2.2354 |
| 10/22/2018 | 2.2204 | 2.2354 | 2.1605 | 2.2144 |
| 10/23/2018 | 2.2294 | 2.2384 | 2.1546 | 2.1635 |
| 10/24/2018 | 2.1546 | 2.2144 | 2.1067 | 2.2026 |
| 10/25/2018 | 2.2144 | 2.2233 | 2.1247 | 2.1247 |
| 10/29/2018 | 2.1367 | 2.1695 | 2.0828 | 2.0977 |
| 10/30/2018 | 2.1247 | 2.1846 | 2.0947 | 2.1067 |
| 10/31/2018 | 2.1217 | 2.1546 | 2.1127 | 2.1486 |
| 11/01/2018 | 2.1546 | 2.1725 | 2.1456 | 2.1725 |
| 11/04/2018 | 2.1725 | 2.2444 | 2.1725 | 2.2055 |
| 11/05/2018 | 2.2233 | 2.3041 | 2.1995 | 2.1995 |
| 11/06/2018 | 2.0977 | 2.1936 | 2.0977 | 2.1635 |
| 11/07/2018 | 2.1785 | 2.1785 | 2.1067 | 2.1277 |
| 11/08/2018 | 2.1247 | 2.1277 | 2.0767 | 2.1217 |
| 11/11/2018 | 2.1516 | 2.1546 | 2.0469 | 2.0469 |
| 11/12/2018 | 2.0529 | 2.1067 | 2.0469 | 2.0618 |
| 11/13/2018 | 2.0589 | 2.1247 | 2.0469 | 2.0707 |
| 11/14/2018 | 2.0738 | 2.0887 | 2.0589 | 2.0589 |
| 11/15/2018 | 2.0707 | 2.0947 | 2.0589 | 2.0707 |
| 11/18/2018 | 2.1097 | 2.1097 | 2.0857 | 2.0947 |
| 11/19/2018 | 2.0918 | 2.1456 | 2.0529 | 2.0648 |
| 11/20/2018 | 2.0797 | 2.0828 | 2.0349 | 2.0648 |
| 11/21/2018 | 2.0648 | 2.0767 | 2.0499 | 2.0589 |
| 11/22/2018 | 2.0589 | 2.1187 | 2.0499 | 2.0887 |
| 11/25/2018 | 2.0977 | 2.1456 | 2.0977 | 2.1307 |
| 11/26/2018 | 2.1456 | 2.2323 | 2.1217 | 2.2144 |
| 11/27/2018 | 2.2384 | 2.2833 | 2.1846 | 2.2115 |
| 11/28/2018 | 2.2264 | 2.2444 | 2.1875 | 2.1936 |
| 11/29/2018 | 2.1936 | 2.2055 | 2.1546 | 2.1756 |
| 12/02/2018 | 2.1846 | 2.2233 | 2.1695 | 2.1725 |
| 12/03/2018 | 2.1725 | 2.1936 | 2.1127 | 2.1247 |
| 12/04/2018 | 2.1067 | 2.1486 | 2.0828 | 2.1367 |
| 12/05/2018 | 2.1307 | 2.1605 | 2.0707 | 2.0918 |
| 12/06/2018 | 2.1187 | 2.1307 | 2.1038 | 2.1127 |
| 12/09/2018 | 2.1067 | 2.1307 | 2.0767 | 2.0797 |
| 12/10/2018 | 2.0857 | 2.1008 | 2.0648 | 2.0797 |
| 12/11/2018 | 2.0828 | 2.1038 | 2.0049 | 2.008 |
| 12/12/2018 | 2.0169 | 2.0289 | 1.993 | 1.999 |
| 12/13/2018 | 1.999 | 1.999 | 1.8493 | 1.9301 |
| 12/16/2018 | 1.9331 | 1.999 | 1.9301 | 1.9361 |
| 12/17/2018 | 1.9093 | 1.9601 | 1.9093 | 1.9511 |
| 12/18/2018 | 1.9601 | 1.984 | 1.9451 | 1.978 |
| 12/19/2018 | 1.9601 | 1.969 | 1.9421 | 1.9631 |
| 12/20/2018 | 1.9481 | 1.984 | 1.9391 | 1.9571 |
| 12/23/2018 | 1.969 | 1.975 | 1.9421 | 1.9601 |
| 12/24/2018 | 1.9271 | 1.9451 | 1.8762 | 1.8942 |
| 12/25/2018 | 1.9063 | 1.9063 | 1.8672 | 1.8733 |
| 12/26/2018 | 1.8883 | 1.8913 | 1.8523 | 1.8523 |
| 12/27/2018 | 1.8554 | 1.8793 | 1.8404 | 1.8433 |
| 12/30/2018 | 1.8433 | 1.8554 | 1.8284 | 1.8493 |