AVHOL
AVRUPA YATIRIM HOLDİNG A.Ş.
15:10:00
43.5 ₺
+0.200 (%+0.46)
Previous Close: 43.3·
Volatility: 4.710
Day Low₺42.8
Day High₺44.84
Market Data
Spot Rate
B:43.46
A:43.5
Week over week (WoW)
-11.41%
Month over month (MoM)
+6.93%
Year to date (YTD)
+17.63%
Year over year (YoY)
+12.52%
AVHOL: AVRUPA YATIRIM HOLDİNG A.Ş. Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.7369
CLOSE 7.7537
Low
LOW 4.99
High
HIGH 14.06
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 5.84 | 5.94 | 5.7 | 5.7 |
| 01/03/2022 | 5.7 | 5.79 | 5.65 | 5.79 |
| 01/04/2022 | 5.79 | 6 | 5.7 | 5.8 |
| 01/05/2022 | 5.78 | 6.06 | 5.76 | 6.02 |
| 01/06/2022 | 5.98 | 6.07 | 5.81 | 6.03 |
| 01/09/2022 | 6.07 | 6.19 | 5.88 | 6.16 |
| 01/10/2022 | 6.17 | 6.21 | 6.05 | 6.07 |
| 01/11/2022 | 6.11 | 6.25 | 5.96 | 6.15 |
| 01/12/2022 | 6.13 | 6.36 | 6.06 | 6.21 |
| 01/13/2022 | 6.19 | 6.32 | 6 | 6.03 |
| 01/16/2022 | 6.06 | 6.21 | 6.05 | 6.15 |
| 01/17/2022 | 6.2 | 6.21 | 6.09 | 6.1 |
| 01/18/2022 | 6.1 | 6.27 | 6.04 | 6.18 |
| 01/19/2022 | 6.21 | 6.74 | 6.11 | 6.57 |
| 01/20/2022 | 6.57 | 7.01 | 6.55 | 6.92 |
| 01/23/2022 | 6.99 | 7.03 | 6.65 | 6.72 |
| 01/24/2022 | 6.78 | 6.95 | 6.45 | 6.47 |
| 01/25/2022 | 6.5 | 6.52 | 6.33 | 6.33 |
| 01/26/2022 | 6.33 | 6.48 | 6.25 | 6.42 |
| 01/27/2022 | 6.39 | 6.57 | 6.34 | 6.57 |
| 01/30/2022 | 6.6 | 6.65 | 6.48 | 6.52 |
| 01/31/2022 | 6.54 | 6.6 | 6.52 | 6.57 |
| 02/01/2022 | 6.58 | 6.63 | 6.52 | 6.52 |
| 02/02/2022 | 6.62 | 6.62 | 6.5 | 6.54 |
| 02/03/2022 | 6.59 | 6.78 | 6.48 | 6.78 |
| 02/06/2022 | 6.83 | 7.09 | 6.68 | 7.09 |
| 02/07/2022 | 7.1 | 7.44 | 7.07 | 7.23 |
| 02/08/2022 | 7.24 | 7.33 | 7.05 | 7.28 |
| 02/09/2022 | 7.28 | 7.34 | 7 | 7.28 |
| 02/10/2022 | 7.28 | 7.45 | 7.24 | 7.33 |
| 02/13/2022 | 7.24 | 7.4 | 7.16 | 7.25 |
| 02/14/2022 | 7.26 | 7.32 | 7.06 | 7.1 |
| 02/15/2022 | 7.13 | 7.2 | 6.79 | 6.79 |
| 02/16/2022 | 6.79 | 6.79 | 6.12 | 6.12 |
| 02/17/2022 | 5.77 | 5.94 | 5.52 | 5.74 |
| 02/20/2022 | 5.77 | 6.3 | 5.74 | 6.22 |
| 02/21/2022 | 6.1 | 6.7 | 5.95 | 6.59 |
| 02/22/2022 | 6.59 | 6.73 | 6.49 | 6.6 |
| 02/23/2022 | 6.21 | 6.5 | 6.05 | 6.09 |
| 02/24/2022 | 6.34 | 6.69 | 6.14 | 6.32 |
| 02/27/2022 | 6.25 | 6.45 | 6.15 | 6.29 |
| 02/28/2022 | 6.34 | 6.55 | 6.28 | 6.31 |
| 03/01/2022 | 6.36 | 6.36 | 6.2 | 6.2 |
| 03/02/2022 | 6.25 | 6.25 | 6.05 | 6.07 |
| 03/03/2022 | 6 | 6.14 | 5.95 | 5.96 |
| 03/06/2022 | 5.96 | 6 | 5.37 | 5.37 |
| 03/07/2022 | 5.3 | 5.4 | 4.99 | 5.15 |
| 03/08/2022 | 5.21 | 5.28 | 5.05 | 5.06 |
| 03/09/2022 | 5.07 | 5.11 | 5.01 | 5.04 |
| 03/10/2022 | 5.05 | 5.15 | 5.03 | 5.04 |
| 03/13/2022 | 5.12 | 5.15 | 5.04 | 5.04 |
| 03/14/2022 | 5.06 | 5.31 | 5.01 | 5.21 |
| 03/15/2022 | 5.26 | 5.52 | 5.23 | 5.4 |
| 03/16/2022 | 5.39 | 5.48 | 5.32 | 5.42 |
| 03/17/2022 | 5.45 | 5.52 | 5.4 | 5.43 |
| 03/20/2022 | 5.45 | 5.5 | 5.4 | 5.42 |
| 03/21/2022 | 5.43 | 5.51 | 5.39 | 5.41 |
| 03/22/2022 | 5.41 | 5.46 | 5.32 | 5.43 |
| 03/23/2022 | 5.45 | 5.48 | 5.4 | 5.4 |
| 03/24/2022 | 5.39 | 5.49 | 5.39 | 5.43 |
| 03/27/2022 | 5.46 | 5.48 | 5.27 | 5.42 |
| 03/28/2022 | 5.43 | 5.48 | 5.42 | 5.45 |
| 03/29/2022 | 5.46 | 5.47 | 5.43 | 5.45 |
| 03/30/2022 | 5.46 | 5.59 | 5.41 | 5.42 |
| 03/31/2022 | 5.44 | 5.45 | 5.38 | 5.43 |
| 04/03/2022 | 5.43 | 5.59 | 5.41 | 5.53 |
| 04/04/2022 | 5.55 | 5.8 | 5.47 | 5.49 |
| 04/05/2022 | 5.49 | 5.57 | 5.46 | 5.57 |
| 04/06/2022 | 5.57 | 5.7 | 5.51 | 5.7 |
| 04/07/2022 | 5.74 | 5.75 | 5.64 | 5.71 |
| 04/10/2022 | 5.71 | 5.77 | 5.55 | 5.56 |
| 04/11/2022 | 5.55 | 5.64 | 5.5 | 5.54 |
| 04/12/2022 | 5.54 | 5.56 | 5.45 | 5.5 |
| 04/13/2022 | 5.52 | 5.55 | 5.49 | 5.51 |
| 04/14/2022 | 5.51 | 5.59 | 5.51 | 5.58 |
| 04/17/2022 | 5.59 | 5.63 | 5.56 | 5.58 |
| 04/18/2022 | 5.57 | 5.63 | 5.55 | 5.57 |
| 04/19/2022 | 5.59 | 5.75 | 5.59 | 5.69 |
| 04/20/2022 | 5.7 | 5.74 | 5.65 | 5.66 |
| 04/21/2022 | 5.65 | 5.7 | 5.62 | 5.63 |
| 04/24/2022 | 5.62 | 5.68 | 5.51 | 5.55 |
| 04/25/2022 | 5.57 | 5.58 | 5.49 | 5.55 |
| 04/26/2022 | 5.55 | 5.6 | 5.52 | 5.59 |
| 04/27/2022 | 5.58 | 5.69 | 5.58 | 5.62 |
| 04/28/2022 | 5.63 | 5.66 | 5.6 | 5.66 |
| 05/04/2022 | 5.67 | 5.81 | 5.66 | 5.73 |
| 05/05/2022 | 5.71 | 5.72 | 5.59 | 5.6 |
| 05/08/2022 | 5.62 | 5.67 | 5.56 | 5.62 |
| 05/09/2022 | 5.62 | 5.68 | 5.58 | 5.6 |
| 05/10/2022 | 5.63 | 5.67 | 5.58 | 5.6 |
| 05/11/2022 | 5.62 | 5.76 | 5.6 | 5.68 |
| 05/12/2022 | 5.68 | 5.72 | 5.63 | 5.67 |
| 05/15/2022 | 5.69 | 5.71 | 5.59 | 5.61 |
| 05/16/2022 | 5.61 | 5.75 | 5.59 | 5.67 |
| 05/17/2022 | 5.7 | 5.7 | 5.6 | 5.6 |
| 05/19/2022 | 5.62 | 5.66 | 5.6 | 5.61 |
| 05/22/2022 | 5.61 | 5.74 | 5.59 | 5.6 |
| 05/23/2022 | 5.6 | 5.6 | 5.55 | 5.59 |
| 05/24/2022 | 5.6 | 5.64 | 5.56 | 5.6 |
| 05/25/2022 | 5.59 | 5.62 | 5.57 | 5.61 |
| 05/26/2022 | 5.61 | 5.68 | 5.61 | 5.62 |
| 05/29/2022 | 5.65 | 5.66 | 5.6 | 5.65 |
| 05/30/2022 | 5.66 | 5.66 | 5.6 | 5.61 |
| 05/31/2022 | 5.61 | 5.68 | 5.61 | 5.64 |
| 06/01/2022 | 5.68 | 5.68 | 5.6 | 5.6 |
| 06/02/2022 | 5.6 | 5.64 | 5.6 | 5.62 |
| 06/05/2022 | 5.62 | 5.65 | 5.61 | 5.61 |
| 06/06/2022 | 5.62 | 5.65 | 5.61 | 5.63 |
| 06/07/2022 | 5.61 | 5.64 | 5.6 | 5.6 |
| 06/08/2022 | 5.62 | 6.1 | 5.61 | 6.01 |
| 06/09/2022 | 6.02 | 6.61 | 5.95 | 6.61 |
| 06/12/2022 | 6.84 | 7.1 | 6.5 | 6.66 |
| 06/13/2022 | 6.66 | 6.88 | 6.6 | 6.69 |
| 06/14/2022 | 6.69 | 6.83 | 6.66 | 6.71 |
| 06/15/2022 | 6.73 | 6.88 | 6.71 | 6.75 |
| 06/16/2022 | 6.8 | 6.89 | 6.72 | 6.77 |
| 06/19/2022 | 6.77 | 6.88 | 6.77 | 6.79 |
| 06/20/2022 | 6.81 | 6.83 | 6.75 | 6.77 |
| 06/21/2022 | 6.77 | 6.92 | 6.77 | 6.88 |
| 06/22/2022 | 6.89 | 7.17 | 6.89 | 7.12 |
| 06/23/2022 | 7.12 | 7.2 | 7.02 | 7.18 |
| 06/26/2022 | 7.11 | 7.49 | 7.05 | 7.4 |
| 06/27/2022 | 7.41 | 7.73 | 7.41 | 7.59 |
| 06/28/2022 | 7.62 | 7.8 | 7.6 | 7.62 |
| 06/29/2022 | 7.64 | 7.77 | 7.6 | 7.62 |
| 06/30/2022 | 7.63 | 7.73 | 7.57 | 7.58 |
| 07/03/2022 | 7.63 | 7.7 | 7.6 | 7.62 |
| 07/04/2022 | 7.63 | 7.99 | 7.63 | 7.82 |
| 07/05/2022 | 7.84 | 8 | 7.05 | 7.2 |
| 07/06/2022 | 7.2 | 7.34 | 7.14 | 7.24 |
| 07/07/2022 | 7.24 | 7.33 | 7.22 | 7.26 |
| 07/12/2022 | 7.26 | 7.34 | 7.19 | 7.27 |
| 07/13/2022 | 7.27 | 7.36 | 7.21 | 7.29 |
| 07/17/2022 | 7.28 | 7.36 | 7.23 | 7.27 |
| 07/18/2022 | 7.3 | 7.49 | 7.28 | 7.4 |
| 07/19/2022 | 7.6 | 8.09 | 7.34 | 7.5 |
| 07/20/2022 | 7.49 | 7.63 | 7.37 | 7.49 |
| 07/21/2022 | 7.49 | 7.57 | 7.31 | 7.46 |
| 07/24/2022 | 7.39 | 7.52 | 7.34 | 7.43 |
| 07/25/2022 | 7.43 | 7.49 | 7.31 | 7.34 |
| 07/26/2022 | 7.32 | 7.47 | 7.17 | 7.18 |
| 07/27/2022 | 7.19 | 7.26 | 7.19 | 7.23 |
| 07/28/2022 | 7.22 | 7.45 | 7.19 | 7.42 |
| 07/31/2022 | 7.45 | 7.48 | 7.32 | 7.32 |
| 08/01/2022 | 7.41 | 7.41 | 7.23 | 7.35 |
| 08/02/2022 | 7.43 | 7.43 | 7.18 | 7.21 |
| 08/03/2022 | 7.24 | 7.29 | 7.17 | 7.17 |
| 08/04/2022 | 7.19 | 7.29 | 7.17 | 7.21 |
| 08/07/2022 | 7.25 | 7.34 | 7.22 | 7.27 |
| 08/08/2022 | 7.27 | 7.5 | 7.27 | 7.42 |
| 08/09/2022 | 7.42 | 7.65 | 7.39 | 7.64 |
| 08/10/2022 | 7.63 | 7.75 | 7.5 | 7.7 |
| 08/11/2022 | 7.71 | 7.75 | 7.56 | 7.74 |
| 08/14/2022 | 7.74 | 8 | 7.66 | 7.82 |
| 08/15/2022 | 7.85 | 8.05 | 7.66 | 8.04 |
| 08/16/2022 | 8.1 | 8.14 | 7.92 | 8.07 |
| 08/17/2022 | 8.08 | 8.17 | 8.05 | 8.12 |
| 08/18/2022 | 8.14 | 8.23 | 8.06 | 8.14 |
| 08/21/2022 | 8.12 | 8.14 | 7.88 | 7.93 |
| 08/22/2022 | 7.92 | 8.15 | 7.91 | 8.07 |
| 08/23/2022 | 8.05 | 8.26 | 8.05 | 8.2 |
| 08/24/2022 | 8.2 | 8.4 | 8.19 | 8.28 |
| 08/25/2022 | 8.35 | 8.35 | 8.22 | 8.26 |
| 08/28/2022 | 8.26 | 8.39 | 8.21 | 8.35 |
| 08/30/2022 | 8.37 | 8.5 | 8.28 | 8.43 |
| 08/31/2022 | 8.43 | 8.53 | 8.41 | 8.48 |
| 09/01/2022 | 8.51 | 8.64 | 8.48 | 8.63 |
| 09/04/2022 | 8.62 | 8.79 | 8.61 | 8.65 |
| 09/05/2022 | 8.64 | 8.68 | 8.54 | 8.68 |
| 09/06/2022 | 8.75 | 8.85 | 8.45 | 8.53 |
| 09/07/2022 | 8.52 | 8.54 | 8.45 | 8.53 |
| 09/08/2022 | 8.54 | 8.57 | 8.47 | 8.48 |
| 09/11/2022 | 8.53 | 8.65 | 8.42 | 8.49 |
| 09/12/2022 | 8.55 | 8.57 | 8.43 | 8.5 |
| 09/13/2022 | 8.5 | 8.58 | 8.43 | 8.44 |
| 09/14/2022 | 8.44 | 8.49 | 7.9 | 7.93 |
| 09/15/2022 | 7.92 | 7.92 | 7.56 | 7.8 |
| 09/18/2022 | 7.89 | 7.89 | 7.53 | 7.71 |
| 09/19/2022 | 7.85 | 7.95 | 7.62 | 7.75 |
| 09/20/2022 | 7.84 | 7.84 | 7.58 | 7.72 |
| 09/21/2022 | 7.83 | 7.83 | 7.54 | 7.62 |
| 09/22/2022 | 7.56 | 7.94 | 7.5 | 7.93 |
| 09/25/2022 | 7.8 | 8.11 | 7.7 | 8.01 |
| 09/26/2022 | 8.12 | 8.13 | 7.8 | 7.94 |
| 09/27/2022 | 7.98 | 8 | 7.69 | 7.85 |
| 09/28/2022 | 7.89 | 8.1 | 7.86 | 7.97 |
| 09/29/2022 | 8.02 | 8.58 | 7.93 | 8.55 |
| 10/02/2022 | 8.6 | 8.93 | 8.18 | 8.31 |
| 10/03/2022 | 8.31 | 8.36 | 8.16 | 8.34 |
| 10/04/2022 | 8.38 | 8.48 | 8.19 | 8.21 |
| 10/05/2022 | 8.25 | 8.28 | 8.14 | 8.24 |
| 10/06/2022 | 8.39 | 8.4 | 8.18 | 8.33 |
| 10/09/2022 | 8.36 | 8.38 | 8.18 | 8.36 |
| 10/10/2022 | 8.36 | 8.86 | 8.3 | 8.47 |
| 10/11/2022 | 8.46 | 8.78 | 8.33 | 8.54 |
| 10/12/2022 | 8.58 | 8.77 | 8.35 | 8.61 |
| 10/13/2022 | 8.62 | 8.75 | 8.49 | 8.57 |
| 10/16/2022 | 8.57 | 8.64 | 8.41 | 8.52 |
| 10/17/2022 | 8.57 | 8.85 | 8.49 | 8.69 |
| 10/18/2022 | 8.69 | 8.71 | 8.53 | 8.58 |
| 10/19/2022 | 8.6 | 8.75 | 8.52 | 8.59 |
| 10/20/2022 | 8.59 | 8.87 | 8.51 | 8.65 |
| 10/23/2022 | 8.72 | 9.49 | 8.7 | 9.36 |
| 10/24/2022 | 9.4 | 9.47 | 8.7 | 8.85 |
| 10/25/2022 | 8.98 | 8.98 | 8.73 | 8.89 |
| 10/26/2022 | 8.9 | 9.25 | 8.88 | 9.2 |
| 10/27/2022 | 9.25 | 9.3 | 9 | 9.23 |
| 10/30/2022 | 9.39 | 10.04 | 9.31 | 9.79 |
| 10/31/2022 | 9.51 | 10.1 | 9.51 | 9.95 |
| 11/01/2022 | 10.03 | 10.67 | 9.85 | 10.33 |
| 11/02/2022 | 10.26 | 10.47 | 10.14 | 10.34 |
| 11/03/2022 | 10.34 | 10.66 | 10.25 | 10.6 |
| 11/06/2022 | 10.73 | 10.8 | 10.31 | 10.51 |
| 11/07/2022 | 10.52 | 10.71 | 10.36 | 10.52 |
| 11/08/2022 | 10.56 | 10.94 | 10.38 | 10.42 |
| 11/09/2022 | 10.42 | 10.58 | 10.25 | 10.51 |
| 11/10/2022 | 10.51 | 10.88 | 10.43 | 10.8 |
| 11/13/2022 | 10.8 | 10.8 | 10.47 | 10.53 |
| 11/14/2022 | 10.58 | 10.79 | 10.35 | 10.6 |
| 11/15/2022 | 10.6 | 11.28 | 10.45 | 11.21 |
| 11/16/2022 | 11.21 | 11.5 | 10.7 | 11.29 |
| 11/17/2022 | 11.26 | 11.61 | 11.06 | 11.61 |
| 11/20/2022 | 11.6 | 11.81 | 11.32 | 11.49 |
| 11/21/2022 | 11.62 | 11.62 | 11.34 | 11.51 |
| 11/22/2022 | 11.55 | 11.56 | 11.21 | 11.43 |
| 11/23/2022 | 11.43 | 11.75 | 11.26 | 11.48 |
| 11/24/2022 | 11.61 | 11.64 | 11.37 | 11.6 |
| 11/27/2022 | 11.65 | 12.32 | 11.5 | 12.25 |
| 11/28/2022 | 12.32 | 12.44 | 11.98 | 12.3 |
| 11/29/2022 | 12.3 | 12.35 | 12.02 | 12.22 |
| 11/30/2022 | 12.18 | 12.31 | 11.87 | 12.03 |
| 12/01/2022 | 12.03 | 12.87 | 11.93 | 12.5 |
| 12/04/2022 | 12.53 | 13.1 | 12.34 | 12.66 |
| 12/05/2022 | 12.69 | 12.87 | 12.4 | 12.6 |
| 12/06/2022 | 12.6 | 12.98 | 12.4 | 12.74 |
| 12/07/2022 | 12.79 | 12.98 | 12.41 | 12.65 |
| 12/08/2022 | 12.68 | 13.08 | 12.59 | 12.92 |
| 12/11/2022 | 12.92 | 13.42 | 12.8 | 13.28 |
| 12/12/2022 | 13.33 | 13.8 | 12.81 | 12.88 |
| 12/13/2022 | 12.99 | 13.34 | 12.83 | 12.96 |
| 12/14/2022 | 13 | 13.35 | 12.82 | 13.35 |
| 12/15/2022 | 13.38 | 13.7 | 13.08 | 13.26 |
| 12/18/2022 | 13.29 | 13.75 | 13.22 | 13.7 |
| 12/19/2022 | 13.71 | 14.06 | 13.25 | 13.5 |
| 12/20/2022 | 13.5 | 13.8 | 13.45 | 13.48 |
| 12/21/2022 | 13.48 | 13.8 | 13.41 | 13.55 |
| 12/22/2022 | 13.55 | 13.77 | 13.39 | 13.69 |
| 12/25/2022 | 13.71 | 13.84 | 13.46 | 13.46 |
| 12/26/2022 | 13.53 | 13.75 | 13.31 | 13.32 |
| 12/27/2022 | 13.34 | 13.54 | 13.15 | 13.51 |
| 12/28/2022 | 13.51 | 13.69 | 13.27 | 13.61 |
| 12/29/2022 | 13.66 | 14 | 13.41 | 14 |