AVTUR
AVRASYA PETROL VE TURİSTİK TESİSLER YATIRIMLAR A.Ş.
15:10:01
18.22 ₺
+0.610 (%+3.46)
Previous Close: 17.61·
Volatility: 6.130
Day Low₺17.17
Day High₺18.25
Market Data
Spot Rate
B:18.15
A:18.22
Week over week (WoW)
+1.28%
Month over month (MoM)
+12.40%
Year to date (YTD)
+19.08%
Year over year (YoY)
+44.60%
AVTUR: AVRASYA PETROL VE TURİSTİK TESİSLER YATIRIMLAR A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.4922
CLOSE 5.521
Low
LOW 2.49
High
HIGH 12.15
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 3.55 | 3.69 | 3.5 | 3.65 |
| 01/02/2023 | 3.65 | 3.69 | 3.5 | 3.53 |
| 01/03/2023 | 3.57 | 3.61 | 3.4 | 3.5 |
| 01/04/2023 | 3.5 | 3.53 | 3.21 | 3.27 |
| 01/05/2023 | 3.27 | 3.35 | 3.07 | 3.32 |
| 01/08/2023 | 3.16 | 3.32 | 3.15 | 3.29 |
| 01/09/2023 | 3.29 | 3.32 | 3.13 | 3.13 |
| 01/10/2023 | 3.18 | 3.2 | 2.87 | 2.92 |
| 01/11/2023 | 2.92 | 3.19 | 2.78 | 3.05 |
| 01/12/2023 | 3.07 | 3.29 | 3.01 | 3.28 |
| 01/15/2023 | 3.3 | 3.36 | 3.22 | 3.36 |
| 01/16/2023 | 3.36 | 3.36 | 3.27 | 3.32 |
| 01/17/2023 | 3.3 | 3.35 | 3.24 | 3.25 |
| 01/18/2023 | 3.25 | 3.3 | 3.24 | 3.3 |
| 01/19/2023 | 3.28 | 3.33 | 3.24 | 3.27 |
| 01/22/2023 | 3.27 | 3.3 | 3.2 | 3.21 |
| 01/23/2023 | 3.18 | 3.25 | 3.06 | 3.1 |
| 01/24/2023 | 3.1 | 3.16 | 3 | 3.06 |
| 01/25/2023 | 3.1 | 3.12 | 3 | 3.05 |
| 01/26/2023 | 3.05 | 3.05 | 2.95 | 2.98 |
| 01/29/2023 | 2.98 | 3.01 | 2.89 | 2.9 |
| 01/30/2023 | 2.9 | 2.93 | 2.76 | 2.89 |
| 01/31/2023 | 2.88 | 2.92 | 2.74 | 2.79 |
| 02/01/2023 | 2.8 | 2.8 | 2.52 | 2.72 |
| 02/02/2023 | 2.7 | 2.89 | 2.67 | 2.81 |
| 02/05/2023 | 2.81 | 2.82 | 2.69 | 2.78 |
| 02/06/2023 | 2.78 | 2.78 | 2.51 | 2.51 |
| 02/14/2023 | 2.51 | 2.76 | 2.51 | 2.74 |
| 02/15/2023 | 2.73 | 2.75 | 2.59 | 2.59 |
| 02/16/2023 | 2.5 | 2.59 | 2.49 | 2.55 |
| 02/19/2023 | 2.55 | 2.65 | 2.55 | 2.63 |
| 02/20/2023 | 2.63 | 2.66 | 2.56 | 2.64 |
| 02/21/2023 | 2.64 | 2.74 | 2.6 | 2.69 |
| 02/22/2023 | 2.75 | 2.75 | 2.62 | 2.64 |
| 02/23/2023 | 2.65 | 2.79 | 2.59 | 2.74 |
| 02/26/2023 | 2.7 | 2.74 | 2.64 | 2.69 |
| 02/27/2023 | 2.66 | 2.8 | 2.63 | 2.67 |
| 02/28/2023 | 2.67 | 2.8 | 2.66 | 2.76 |
| 03/01/2023 | 2.76 | 3.03 | 2.65 | 3.03 |
| 03/02/2023 | 3.15 | 3.33 | 3.03 | 3.33 |
| 03/05/2023 | 3.39 | 3.66 | 3.33 | 3.56 |
| 03/06/2023 | 3.56 | 3.77 | 3.22 | 3.48 |
| 03/07/2023 | 3.31 | 3.41 | 3.23 | 3.29 |
| 03/08/2023 | 3.28 | 3.36 | 3.2 | 3.31 |
| 03/09/2023 | 3.4 | 3.64 | 3.4 | 3.64 |
| 03/12/2023 | 3.65 | 3.78 | 3.3 | 3.7 |
| 03/13/2023 | 3.7 | 3.7 | 3.4 | 3.43 |
| 03/14/2023 | 3.43 | 3.59 | 3.28 | 3.3 |
| 03/15/2023 | 3.3 | 3.42 | 3.21 | 3.36 |
| 03/16/2023 | 3.36 | 3.41 | 3.19 | 3.23 |
| 03/19/2023 | 3.23 | 3.3 | 3.13 | 3.13 |
| 03/20/2023 | 3.13 | 3.38 | 3.13 | 3.23 |
| 03/21/2023 | 3.23 | 3.29 | 3.08 | 3.21 |
| 03/22/2023 | 3.18 | 3.19 | 3.09 | 3.15 |
| 03/23/2023 | 3.11 | 3.15 | 3.08 | 3.13 |
| 03/26/2023 | 3.13 | 3.22 | 3.09 | 3.12 |
| 03/27/2023 | 3.18 | 3.23 | 3.08 | 3.08 |
| 03/28/2023 | 3.07 | 3.38 | 3.04 | 3.38 |
| 03/29/2023 | 3.44 | 3.67 | 3.15 | 3.38 |
| 03/30/2023 | 3.33 | 3.4 | 3.22 | 3.29 |
| 04/02/2023 | 3.29 | 3.35 | 3.14 | 3.25 |
| 04/03/2023 | 3.25 | 3.4 | 3.25 | 3.28 |
| 04/04/2023 | 3.27 | 3.42 | 3.16 | 3.22 |
| 04/05/2023 | 3.24 | 3.4 | 3.19 | 3.26 |
| 04/06/2023 | 3.26 | 3.3 | 3.09 | 3.22 |
| 04/09/2023 | 3.21 | 3.49 | 3.14 | 3.32 |
| 04/10/2023 | 3.36 | 3.44 | 3.3 | 3.32 |
| 04/11/2023 | 3.32 | 3.46 | 3.26 | 3.4 |
| 04/12/2023 | 3.44 | 3.52 | 3.27 | 3.38 |
| 04/13/2023 | 3.34 | 3.41 | 3.31 | 3.41 |
| 04/16/2023 | 3.36 | 3.53 | 3.34 | 3.34 |
| 04/17/2023 | 3.34 | 3.6 | 3.3 | 3.48 |
| 04/18/2023 | 3.48 | 3.81 | 3.38 | 3.8 |
| 04/19/2023 | 3.81 | 4.17 | 3.78 | 4.11 |
| 04/23/2023 | 4.11 | 4.15 | 3.72 | 3.93 |
| 04/24/2023 | 3.93 | 4.01 | 3.55 | 3.79 |
| 04/25/2023 | 3.69 | 3.92 | 3.54 | 3.61 |
| 04/26/2023 | 3.6 | 3.73 | 3.44 | 3.54 |
| 04/27/2023 | 3.53 | 3.87 | 3.36 | 3.8 |
| 05/01/2023 | 3.8 | 4.1 | 3.79 | 3.88 |
| 05/02/2023 | 3.88 | 3.88 | 3.5 | 3.57 |
| 05/03/2023 | 3.5 | 3.73 | 3.35 | 3.57 |
| 05/04/2023 | 3.55 | 3.55 | 3.22 | 3.24 |
| 05/07/2023 | 3.11 | 3.24 | 3.01 | 3.19 |
| 05/08/2023 | 3.18 | 3.19 | 3.02 | 3.02 |
| 05/09/2023 | 3.02 | 3.28 | 2.94 | 3.15 |
| 05/10/2023 | 2.97 | 3.2 | 2.97 | 3.18 |
| 05/11/2023 | 3.18 | 3.19 | 3.01 | 3.06 |
| 05/14/2023 | 2.76 | 3.25 | 2.76 | 3.05 |
| 05/15/2023 | 3.05 | 3.14 | 2.98 | 3.08 |
| 05/16/2023 | 3.14 | 3.15 | 3.01 | 3.09 |
| 05/17/2023 | 3.1 | 3.13 | 2.98 | 3.07 |
| 05/21/2023 | 3.07 | 3.07 | 2.96 | 3 |
| 05/22/2023 | 3 | 3.04 | 2.94 | 2.99 |
| 05/23/2023 | 2.99 | 3.06 | 2.98 | 3.02 |
| 05/24/2023 | 3.05 | 3.05 | 2.94 | 3.03 |
| 05/25/2023 | 3 | 3.06 | 2.93 | 3.05 |
| 05/28/2023 | 3.05 | 3.16 | 3.03 | 3.15 |
| 05/29/2023 | 3.15 | 3.26 | 3.11 | 3.24 |
| 05/30/2023 | 3.24 | 3.33 | 3.16 | 3.27 |
| 05/31/2023 | 3.27 | 3.33 | 3.21 | 3.32 |
| 06/01/2023 | 3.33 | 3.42 | 3.31 | 3.33 |
| 06/04/2023 | 3.33 | 3.39 | 3.21 | 3.37 |
| 06/05/2023 | 3.34 | 3.34 | 3.25 | 3.27 |
| 06/06/2023 | 3.26 | 3.42 | 3.26 | 3.39 |
| 06/07/2023 | 3.38 | 3.38 | 3.23 | 3.34 |
| 06/08/2023 | 3.34 | 3.35 | 3.26 | 3.31 |
| 06/11/2023 | 3.32 | 3.4 | 3.3 | 3.34 |
| 06/12/2023 | 3.34 | 3.35 | 3.21 | 3.26 |
| 06/13/2023 | 3.26 | 3.58 | 3.21 | 3.58 |
| 06/14/2023 | 3.58 | 3.77 | 3.41 | 3.68 |
| 06/15/2023 | 3.67 | 3.67 | 3.4 | 3.55 |
| 06/18/2023 | 3.5 | 3.5 | 3.35 | 3.39 |
| 06/19/2023 | 3.37 | 3.39 | 3.23 | 3.24 |
| 06/20/2023 | 3.24 | 3.45 | 3.19 | 3.38 |
| 06/21/2023 | 3.38 | 3.4 | 3.27 | 3.37 |
| 06/22/2023 | 3.36 | 3.48 | 3.3 | 3.43 |
| 06/25/2023 | 3.43 | 3.5 | 3.4 | 3.48 |
| 06/26/2023 | 3.48 | 3.54 | 3.47 | 3.53 |
| 07/02/2023 | 3.55 | 3.76 | 3.54 | 3.69 |
| 07/03/2023 | 3.69 | 4.05 | 3.66 | 4.05 |
| 07/04/2023 | 4.1 | 4.45 | 4.1 | 4.45 |
| 07/05/2023 | 4.65 | 4.89 | 4.42 | 4.89 |
| 07/06/2023 | 4.9 | 5.35 | 4.67 | 4.9 |
| 07/09/2023 | 4.9 | 5.21 | 4.6 | 5.1 |
| 07/10/2023 | 5.1 | 5.2 | 4.86 | 4.95 |
| 07/11/2023 | 4.95 | 5.44 | 4.78 | 5.44 |
| 07/12/2023 | 5.5 | 5.98 | 5.47 | 5.98 |
| 07/13/2023 | 6.42 | 6.5 | 5.45 | 6.03 |
| 07/16/2023 | 6.03 | 6.32 | 5.73 | 6.07 |
| 07/17/2023 | 6.09 | 6.45 | 5.47 | 5.47 |
| 07/18/2023 | 5.3 | 5.47 | 5.04 | 5.47 |
| 07/19/2023 | 5.4 | 5.72 | 5.22 | 5.54 |
| 07/20/2023 | 5.54 | 5.92 | 5.27 | 5.89 |
| 07/23/2023 | 5.89 | 6.37 | 5.61 | 6.08 |
| 07/24/2023 | 6.05 | 6.05 | 5.5 | 5.62 |
| 07/25/2023 | 5.62 | 5.95 | 5.41 | 5.92 |
| 07/26/2023 | 5.92 | 6.18 | 5.75 | 5.92 |
| 07/27/2023 | 5.92 | 5.94 | 5.72 | 5.76 |
| 07/30/2023 | 5.94 | 5.94 | 5.7 | 5.81 |
| 07/31/2023 | 5.82 | 6.06 | 5.6 | 5.82 |
| 08/01/2023 | 5.77 | 6.05 | 5.72 | 5.88 |
| 08/02/2023 | 5.88 | 6.3 | 5.78 | 6.09 |
| 08/03/2023 | 6 | 6.51 | 5.91 | 6.51 |
| 08/06/2023 | 6.52 | 7.03 | 6.36 | 6.89 |
| 08/07/2023 | 6.89 | 6.97 | 6.45 | 6.6 |
| 08/08/2023 | 6.51 | 6.65 | 6.18 | 6.3 |
| 08/09/2023 | 6.3 | 6.51 | 5.86 | 5.92 |
| 08/10/2023 | 5.92 | 6.41 | 5.71 | 6.3 |
| 08/13/2023 | 6.3 | 6.88 | 6.07 | 6.7 |
| 08/14/2023 | 6.7 | 7.37 | 6.42 | 7.37 |
| 08/15/2023 | 7.77 | 8.1 | 7.58 | 8.1 |
| 08/16/2023 | 8.1 | 8.91 | 7.35 | 8.91 |
| 08/17/2023 | 8.91 | 9.45 | 8.55 | 8.6 |
| 08/20/2023 | 8.6 | 9 | 8 | 8.26 |
| 08/21/2023 | 8.17 | 8.17 | 7.82 | 7.87 |
| 08/22/2023 | 7.24 | 8.58 | 7.21 | 8.58 |
| 08/23/2023 | 8.44 | 8.44 | 7.79 | 7.99 |
| 08/24/2023 | 7.78 | 8 | 7.2 | 7.53 |
| 08/27/2023 | 7.53 | 7.97 | 7.19 | 7.42 |
| 08/28/2023 | 7.42 | 7.68 | 7.25 | 7.38 |
| 08/30/2023 | 7.35 | 7.55 | 7.22 | 7.38 |
| 08/31/2023 | 7.38 | 7.63 | 7.06 | 7.61 |
| 09/03/2023 | 7.61 | 7.79 | 7.4 | 7.48 |
| 09/04/2023 | 7.55 | 7.7 | 7.3 | 7.51 |
| 09/05/2023 | 7.51 | 7.53 | 7.17 | 7.4 |
| 09/06/2023 | 7.4 | 8.14 | 7.28 | 8.14 |
| 09/07/2023 | 8.56 | 8.81 | 8.17 | 8.49 |
| 09/10/2023 | 8.49 | 8.67 | 7.75 | 8.08 |
| 09/11/2023 | 8.08 | 8.39 | 7.72 | 8 |
| 09/12/2023 | 8 | 8.1 | 7.45 | 7.49 |
| 09/13/2023 | 7.57 | 7.6 | 6.75 | 7.27 |
| 09/14/2023 | 7.27 | 7.47 | 7.1 | 7.45 |
| 09/17/2023 | 7.45 | 7.55 | 6.85 | 6.9 |
| 09/18/2023 | 6.9 | 7.13 | 6.66 | 7 |
| 09/19/2023 | 6.94 | 6.95 | 6.58 | 6.58 |
| 09/20/2023 | 6.62 | 6.92 | 6.6 | 6.83 |
| 09/21/2023 | 6.4 | 6.77 | 6.4 | 6.7 |
| 09/24/2023 | 6.7 | 7.1 | 6.51 | 6.98 |
| 09/25/2023 | 6.98 | 7 | 6.63 | 6.76 |
| 09/26/2023 | 6.46 | 7.2 | 6.46 | 6.85 |
| 09/27/2023 | 6.8 | 6.8 | 6.5 | 6.61 |
| 09/28/2023 | 6.61 | 6.92 | 6.48 | 6.66 |
| 10/01/2023 | 6.66 | 6.77 | 6.5 | 6.56 |
| 10/02/2023 | 6.54 | 6.61 | 6.22 | 6.39 |
| 10/03/2023 | 6.39 | 6.83 | 6.3 | 6.59 |
| 10/04/2023 | 6.45 | 7 | 6.4 | 6.9 |
| 10/05/2023 | 6.75 | 7.12 | 6.6 | 6.84 |
| 10/08/2023 | 6.84 | 6.84 | 6.39 | 6.4 |
| 10/09/2023 | 6.41 | 6.66 | 6.41 | 6.65 |
| 10/10/2023 | 6.65 | 7.24 | 6.65 | 7.22 |
| 10/11/2023 | 7.5 | 7.5 | 6.65 | 7.06 |
| 10/12/2023 | 7.06 | 7.44 | 6.75 | 7.26 |
| 10/15/2023 | 7.26 | 7.43 | 6.9 | 7 |
| 10/16/2023 | 7 | 7.7 | 6.9 | 7.7 |
| 10/17/2023 | 7.7 | 8.47 | 7.3 | 8.47 |
| 10/18/2023 | 8.47 | 9.31 | 8.47 | 9.31 |
| 10/19/2023 | 9.98 | 10.24 | 9.5 | 10.24 |
| 10/22/2023 | 10.3 | 11.26 | 10.3 | 11.26 |
| 10/23/2023 | 11.26 | 12.15 | 10.14 | 10.58 |
| 10/24/2023 | 10.29 | 10.29 | 9.53 | 9.53 |
| 10/25/2023 | 8.81 | 9.95 | 8.58 | 9.1 |
| 10/26/2023 | 8.73 | 8.97 | 8.19 | 8.2 |
| 10/29/2023 | 8.19 | 8.49 | 7.83 | 7.97 |
| 10/30/2023 | 7.83 | 8.21 | 7.62 | 7.8 |
| 10/31/2023 | 7.8 | 7.92 | 7.32 | 7.61 |
| 11/01/2023 | 7.33 | 8.37 | 7.33 | 8.33 |
| 11/02/2023 | 8.34 | 9.16 | 8.34 | 9.16 |
| 11/05/2023 | 10.07 | 10.07 | 10.07 | 10.07 |
| 11/06/2023 | 11.07 | 11.07 | 10.08 | 11.07 |
| 11/07/2023 | 11.94 | 11.94 | 10.85 | 10.99 |
| 11/08/2023 | 10.21 | 10.65 | 10.21 | 10.55 |
| 11/09/2023 | 9.5 | 9.5 | 9.5 | 9.5 |
| 11/12/2023 | 10.4 | 10.45 | 10.4 | 10.45 |
| 11/13/2023 | 11.04 | 11.04 | 11 | 11 |
| 11/14/2023 | 10.46 | 10.46 | 10.45 | 10.45 |
| 11/15/2023 | 10.43 | 10.43 | 10.25 | 10.25 |
| 11/16/2023 | 9.23 | 9.23 | 9.23 | 9.23 |
| 11/19/2023 | 9.36 | 9.37 | 9.2 | 9.2 |
| 11/20/2023 | 8.61 | 8.62 | 8.61 | 8.61 |
| 11/21/2023 | 8.62 | 8.73 | 8.62 | 8.73 |
| 11/22/2023 | 8.83 | 9 | 8.83 | 9 |
| 11/23/2023 | 9 | 9 | 8.84 | 8.84 |
| 11/26/2023 | 8.23 | 8.71 | 8.23 | 8.56 |
| 11/27/2023 | 8.45 | 8.45 | 8.4 | 8.4 |
| 11/28/2023 | 8.4 | 8.4 | 8.25 | 8.25 |
| 11/29/2023 | 8 | 8.09 | 8 | 8.07 |
| 11/30/2023 | 8.17 | 8.28 | 8.17 | 8.28 |
| 12/03/2023 | 8.41 | 8.72 | 8.41 | 8.72 |
| 12/04/2023 | 8.82 | 8.83 | 8.8 | 8.8 |
| 12/05/2023 | 8.37 | 8.41 | 8.35 | 8.35 |
| 12/06/2023 | 8.19 | 8.25 | 8.19 | 8.25 |
| 12/07/2023 | 8.36 | 8.36 | 8 | 8 |
| 12/10/2023 | 8.17 | 8.8 | 8.1 | 8.8 |
| 12/11/2023 | 9.68 | 9.68 | 9.11 | 9.68 |
| 12/12/2023 | 9.69 | 9.75 | 8.72 | 8.72 |
| 12/13/2023 | 8.65 | 8.79 | 8.22 | 8.62 |
| 12/14/2023 | 8.48 | 8.58 | 8.19 | 8.38 |
| 12/17/2023 | 8.38 | 8.38 | 7.64 | 7.64 |
| 12/18/2023 | 7.64 | 8.38 | 7.64 | 8.25 |
| 12/19/2023 | 8.25 | 8.52 | 7.73 | 8.49 |
| 12/20/2023 | 8.43 | 9.33 | 8.01 | 9.27 |
| 12/21/2023 | 9.08 | 9.99 | 8.65 | 9.4 |
| 12/24/2023 | 9.4 | 9.59 | 8.46 | 8.46 |
| 12/25/2023 | 8.55 | 9.05 | 7.83 | 8.37 |
| 12/26/2023 | 8.38 | 8.48 | 8 | 8.2 |
| 12/27/2023 | 8.2 | 8.61 | 8.02 | 8.3 |
| 12/28/2023 | 8.4 | 8.7 | 8.32 | 8.4 |