AYGAZ
AYGAZ A.Ş. (AYGAZ)
286.500
₺
+4.500 (%+1.60)
AYGAZ: AYGAZ A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for AYGAZ A.Ş..
Historical Chart
Loading chart...
Average
OPEN 153.2738
CLOSE 153.1637
Low
LOW 114.2164
High
HIGH 208.9997
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 155.9856 | 155.9856 | 150.1659 | 150.3423 |
| 01/02/2025 | 150.3423 | 150.9595 | 149.4605 | 150.6068 |
| 01/05/2025 | 150.5186 | 151.4886 | 150.254 | 150.7831 |
| 01/06/2025 | 150.7831 | 151.7531 | 148.5787 | 148.755 |
| 01/07/2025 | 148.1378 | 148.6669 | 146.727 | 146.8152 |
| 01/08/2025 | 146.8152 | 149.3723 | 146.0216 | 148.9315 |
| 01/09/2025 | 148.9315 | 149.8132 | 146.5506 | 146.9034 |
| 01/12/2025 | 146.9034 | 147.5206 | 142.2299 | 142.8472 |
| 01/13/2025 | 143.5526 | 146.8152 | 141.8773 | 141.8773 |
| 01/14/2025 | 142.1417 | 143.5526 | 139.2319 | 141.0837 |
| 01/15/2025 | 141.9654 | 142.8472 | 140.7309 | 142.1417 |
| 01/16/2025 | 142.4063 | 143.4644 | 141.3482 | 141.7891 |
| 01/19/2025 | 141.7891 | 143.1999 | 138.7029 | 141.9654 |
| 01/20/2025 | 141.9654 | 143.1999 | 140.8191 | 143.1999 |
| 01/21/2025 | 144.5226 | 144.5226 | 141.7891 | 143.5526 |
| 01/22/2025 | 143.5526 | 144.1698 | 141.0837 | 141.4363 |
| 01/23/2025 | 141.4363 | 141.8773 | 139.0556 | 140.8191 |
| 01/26/2025 | 140.3782 | 141.9654 | 139.2319 | 141.0837 |
| 01/27/2025 | 141.0837 | 141.8773 | 140.4664 | 141.0837 |
| 01/28/2025 | 141.6128 | 142.5827 | 139.2319 | 141.0837 |
| 01/29/2025 | 140.7309 | 141.5245 | 140.2019 | 140.3782 |
| 01/30/2025 | 140.5546 | 141.4363 | 138.9674 | 140.1137 |
| 02/02/2025 | 140.1137 | 140.4664 | 137.9092 | 138.4383 |
| 02/03/2025 | 138.4383 | 139.3201 | 136.763 | 136.8511 |
| 02/04/2025 | 136.8511 | 137.5566 | 133.324 | 133.4122 |
| 02/05/2025 | 133.4122 | 134.6467 | 132.8832 | 133.1477 |
| 02/06/2025 | 133.1477 | 133.9413 | 131.6487 | 132.3541 |
| 02/09/2025 | 132.3541 | 135.264 | 131.7369 | 134.9112 |
| 02/10/2025 | 135.264 | 135.8812 | 133.5886 | 134.0295 |
| 02/11/2025 | 134.2058 | 135.4403 | 132.3541 | 132.4423 |
| 02/12/2025 | 132.7068 | 135.7931 | 132.7068 | 133.0595 |
| 02/13/2025 | 133.324 | 133.9413 | 132.2659 | 132.8832 |
| 02/16/2025 | 132.8832 | 135.6166 | 132.7068 | 134.9994 |
| 02/17/2025 | 134.9994 | 135.6166 | 130.6788 | 133.0595 |
| 02/18/2025 | 133.2359 | 133.765 | 129.7969 | 129.7969 |
| 02/19/2025 | 130.1497 | 130.9433 | 129.1797 | 129.7969 |
| 02/20/2025 | 129.7969 | 131.2078 | 126.9752 | 127.7689 |
| 02/23/2025 | 129.0915 | 129.3561 | 126.3581 | 126.4462 |
| 02/24/2025 | 126.2698 | 126.7989 | 124.33 | 126.4462 |
| 02/25/2025 | 126.4462 | 127.4162 | 124.5945 | 126.7107 |
| 02/26/2025 | 126.0053 | 130.9433 | 125.9172 | 130.8551 |
| 02/27/2025 | 130.2379 | 130.9433 | 127.5925 | 127.9453 |
| 03/02/2025 | 128.2979 | 129.4443 | 126.9752 | 127.4162 |
| 03/03/2025 | 129.1797 | 135.3521 | 128.5625 | 133.765 |
| 03/04/2025 | 133.8531 | 137.5566 | 133.8531 | 135.8812 |
| 03/05/2025 | 138.4383 | 140.7309 | 135.9694 | 140.7309 |
| 03/06/2025 | 140.9073 | 142.9353 | 138.8792 | 142.1417 |
| 03/09/2025 | 142.1417 | 144.5226 | 141.5245 | 142.9353 |
| 03/10/2025 | 143.0235 | 144.3462 | 141.5245 | 143.1118 |
| 03/11/2025 | 143.4644 | 145.4925 | 141.6128 | 144.3462 |
| 03/12/2025 | 144.6108 | 146.6388 | 144.4343 | 145.4925 |
| 03/13/2025 | 145.9334 | 147.256 | 145.3162 | 145.5807 |
| 03/16/2025 | 147.256 | 150.254 | 146.2861 | 147.8733 |
| 03/17/2025 | 147.8733 | 147.8733 | 144.8753 | 146.1979 |
| 03/18/2025 | 140.4664 | 143.7289 | 136.6748 | 140.6427 |
| 03/19/2025 | 140.6427 | 146.1098 | 139.3201 | 143.1999 |
| 03/20/2025 | 143.1999 | 143.1999 | 132.4423 | 134.0295 |
| 03/23/2025 | 133.9413 | 138.5265 | 131.3841 | 137.9092 |
| 03/24/2025 | 137.9975 | 143.2881 | 137.2921 | 142.4063 |
| 03/25/2025 | 142.4063 | 143.7289 | 140.2019 | 141.1718 |
| 03/26/2025 | 142.3181 | 145.1398 | 142.3181 | 144.5226 |
| 03/27/2025 | 145.4925 | 149.8132 | 145.0516 | 148.8432 |
| 04/01/2025 | 152.606 | 153.5586 | 142.8895 | 146.6999 |
| 04/02/2025 | 144.7947 | 146.4141 | 143.5563 | 143.8421 |
| 04/03/2025 | 143.8421 | 144.4137 | 140.7938 | 141.3654 |
| 04/06/2025 | 141.0796 | 141.0796 | 134.4114 | 136.9834 |
| 04/07/2025 | 138.8886 | 139.5554 | 136.5071 | 136.7929 |
| 04/08/2025 | 136.6976 | 136.7929 | 131.5536 | 132.411 |
| 04/09/2025 | 135.2687 | 136.1261 | 128.2195 | 128.2195 |
| 04/10/2025 | 128.7911 | 129.0769 | 124.2186 | 127.7432 |
| 04/13/2025 | 128.6958 | 129.0769 | 126.9812 | 128.2195 |
| 04/14/2025 | 128.2195 | 136.7929 | 125.838 | 126.5049 |
| 04/15/2025 | 126.8859 | 126.8859 | 122.9802 | 123.266 |
| 04/16/2025 | 123.6471 | 125.2665 | 120.9798 | 124.1234 |
| 04/17/2025 | 124.8854 | 125.1712 | 121.9324 | 122.5039 |
| 04/20/2025 | 122.885 | 125.7428 | 121.4561 | 122.5039 |
| 04/21/2025 | 123.1708 | 124.6949 | 122.1229 | 124.3139 |
| 04/23/2025 | 124.5997 | 126.5049 | 123.4565 | 125.1712 |
| 04/24/2025 | 125.2665 | 126.6954 | 124.7902 | 125.838 |
| 04/27/2025 | 125.9333 | 126.3143 | 122.9802 | 123.1708 |
| 04/28/2025 | 123.266 | 124.7902 | 122.885 | 123.1708 |
| 04/29/2025 | 122.4087 | 124.0281 | 119.9319 | 121.9324 |
| 05/01/2025 | 122.885 | 123.266 | 120.1225 | 120.4082 |
| 05/04/2025 | 122.2182 | 122.2182 | 118.6936 | 118.7888 |
| 05/05/2025 | 118.7888 | 119.6462 | 116.5978 | 116.8836 |
| 05/06/2025 | 116.8836 | 117.1694 | 114.4069 | 115.169 |
| 05/07/2025 | 115.2642 | 126.1238 | 115.2642 | 124.6949 |
| 05/08/2025 | 125.7428 | 125.7428 | 120.5988 | 121.0751 |
| 05/11/2025 | 123.1708 | 124.5997 | 122.5039 | 123.7423 |
| 05/12/2025 | 123.7423 | 124.3139 | 121.9324 | 124.0281 |
| 05/13/2025 | 124.5044 | 125.076 | 121.6466 | 122.5992 |
| 05/14/2025 | 122.5992 | 124.2186 | 121.6466 | 121.6466 |
| 05/15/2025 | 121.6466 | 125.838 | 121.2656 | 124.8854 |
| 05/19/2025 | 125.838 | 128.1243 | 124.4091 | 124.9807 |
| 05/20/2025 | 124.9807 | 124.9807 | 121.4561 | 121.4561 |
| 05/21/2025 | 121.6466 | 122.6945 | 120.1225 | 120.9798 |
| 05/22/2025 | 120.7893 | 121.9324 | 120.2177 | 120.9798 |
| 05/25/2025 | 122.4087 | 122.7897 | 120.7893 | 120.7893 |
| 05/26/2025 | 121.4561 | 122.2182 | 118.7888 | 120.1225 |
| 05/27/2025 | 120.313 | 121.0751 | 118.4078 | 119.5509 |
| 05/28/2025 | 120.5988 | 120.694 | 117.6457 | 119.5509 |
| 05/29/2025 | 119.7414 | 122.1229 | 117.2647 | 122.1229 |
| 06/01/2025 | 121.8371 | 121.8371 | 116.4073 | 117.8362 |
| 06/02/2025 | 118.122 | 120.5035 | 118.122 | 120.2177 |
| 06/03/2025 | 120.2177 | 122.4087 | 119.6462 | 122.4087 |
| 06/04/2025 | 122.3134 | 122.3134 | 120.694 | 121.2656 |
| 06/09/2025 | 121.7419 | 123.266 | 121.7419 | 122.9802 |
| 06/10/2025 | 122.885 | 124.4091 | 122.4087 | 122.9802 |
| 06/11/2025 | 122.5992 | 123.0755 | 121.3608 | 121.6466 |
| 06/12/2025 | 119.6462 | 123.6471 | 114.2164 | 123.266 |
| 06/15/2025 | 122.6945 | 125.076 | 122.5039 | 124.1234 |
| 06/16/2025 | 125.1712 | 126.4096 | 123.3613 | 123.8376 |
| 06/17/2025 | 123.7423 | 127.5527 | 123.5518 | 125.7428 |
| 06/18/2025 | 126.2191 | 130.8868 | 126.2191 | 130.8868 |
| 06/19/2025 | 129.8389 | 130.1247 | 124.3139 | 124.3139 |
| 06/22/2025 | 125.7428 | 133.2683 | 125.457 | 127.5527 |
| 06/23/2025 | 123.6471 | 123.9328 | 120.5988 | 121.8371 |
| 06/24/2025 | 122.1229 | 122.5039 | 119.8367 | 119.8367 |
| 06/25/2025 | 120.0272 | 120.5988 | 117.5504 | 118.9793 |
| 06/26/2025 | 119.0746 | 120.2177 | 118.5983 | 119.6462 |
| 06/29/2025 | 119.7414 | 122.5039 | 118.8841 | 121.9324 |
| 06/30/2025 | 122.0276 | 127.1717 | 122.0276 | 127.1717 |
| 07/01/2025 | 127.2669 | 129.7437 | 126.5049 | 129.5532 |
| 07/02/2025 | 130.5058 | 132.2204 | 128.6006 | 128.6006 |
| 07/03/2025 | 128.7911 | 137.7455 | 127.648 | 136.6024 |
| 07/06/2025 | 136.1261 | 136.1261 | 130.3152 | 130.3152 |
| 07/07/2025 | 131.4584 | 131.8394 | 129.4579 | 130.9821 |
| 07/08/2025 | 130.9821 | 134.8877 | 130.9821 | 134.4114 |
| 07/09/2025 | 134.7924 | 137.555 | 134.7924 | 135.5545 |
| 07/10/2025 | 136.0308 | 139.2696 | 136.0308 | 137.555 |
| 07/13/2025 | 137.555 | 140.0317 | 135.8403 | 135.8403 |
| 07/15/2025 | 136.2213 | 140.3175 | 133.5541 | 135.745 |
| 07/16/2025 | 137.1739 | 138.5076 | 135.2687 | 138.1265 |
| 07/17/2025 | 138.2218 | 141.8417 | 136.7929 | 141.4606 |
| 07/20/2025 | 141.9369 | 146.8904 | 141.9369 | 145.5568 |
| 07/21/2025 | 145.4615 | 146.2236 | 143.4611 | 144.3184 |
| 07/22/2025 | 144.5089 | 146.3189 | 143.8421 | 144.6995 |
| 07/23/2025 | 145.7473 | 147.2715 | 143.7469 | 145.9378 |
| 07/24/2025 | 145.9378 | 147.843 | 141.8417 | 144.7947 |
| 07/27/2025 | 144.9852 | 148.6051 | 144.7947 | 145.7473 |
| 07/28/2025 | 146.5094 | 148.9861 | 145.271 | 145.7473 |
| 07/29/2025 | 149.4624 | 159.3694 | 149.0814 | 156.2259 |
| 07/30/2025 | 157.5595 | 157.5595 | 153.0823 | 155.5591 |
| 07/31/2025 | 155.5591 | 156.7022 | 154.3207 | 155.6543 |
| 08/03/2025 | 156.2259 | 156.6069 | 152.5107 | 152.8918 |
| 08/04/2025 | 152.8918 | 154.7017 | 152.0344 | 153.7491 |
| 08/05/2025 | 154.3207 | 154.8922 | 151.8439 | 154.2254 |
| 08/06/2025 | 154.2254 | 156.1306 | 153.3681 | 153.3681 |
| 08/07/2025 | 153.5586 | 154.7017 | 152.5107 | 153.5586 |
| 08/10/2025 | 153.5586 | 155.7496 | 152.5107 | 155.2733 |
| 08/11/2025 | 155.2733 | 156.0354 | 152.606 | 152.8918 |
| 08/12/2025 | 152.987 | 153.8444 | 151.3676 | 153.7491 |
| 08/13/2025 | 153.1776 | 153.6539 | 151.0818 | 151.4629 |
| 08/14/2025 | 151.4629 | 152.8918 | 150.415 | 151.5581 |
| 08/17/2025 | 151.5581 | 153.8444 | 151.2724 | 153.1776 |
| 08/18/2025 | 153.1776 | 155.4638 | 152.7013 | 153.9396 |
| 08/19/2025 | 154.3207 | 156.9879 | 153.8444 | 156.4164 |
| 08/20/2025 | 157.1785 | 160.4173 | 157.1785 | 158.0358 |
| 08/21/2025 | 159.0837 | 163.7514 | 157.8453 | 163.5609 |
| 08/24/2025 | 165.5613 | 167.276 | 160.7983 | 161.1794 |
| 08/25/2025 | 161.1794 | 161.1794 | 157.5595 | 157.9405 |
| 08/26/2025 | 158.0358 | 158.7979 | 156.8927 | 157.6548 |
| 08/27/2025 | 157.6548 | 158.5121 | 155.7496 | 158.5121 |
| 08/28/2025 | 158.6074 | 160.0363 | 156.3211 | 160.0363 |
| 08/31/2025 | 161.2746 | 163.2751 | 158.9884 | 160.7983 |
| 09/01/2025 | 161.4652 | 161.4652 | 153.5586 | 155.178 |
| 09/02/2025 | 155.178 | 158.6074 | 153.4633 | 157.1785 |
| 09/03/2025 | 158.6074 | 158.6074 | 153.6539 | 157.1785 |
| 09/04/2025 | 157.1785 | 157.75 | 153.4633 | 153.8444 |
| 09/07/2025 | 153.3681 | 153.4633 | 145.8426 | 152.987 |
| 09/08/2025 | 152.987 | 155.8448 | 151.0818 | 155.7496 |
| 09/09/2025 | 158.6074 | 160.9889 | 158.5121 | 159.56 |
| 09/10/2025 | 158.9884 | 163.5609 | 157.9405 | 159.8457 |
| 09/11/2025 | 159.6552 | 160.7983 | 155.7496 | 160.7983 |
| 09/14/2025 | 160.7983 | 168.5144 | 158.7979 | 168.5144 |
| 09/15/2025 | 168.5144 | 171.4674 | 167.657 | 170.9911 |
| 09/16/2025 | 170.9911 | 174.3252 | 170.5148 | 171.6579 |
| 09/17/2025 | 172.3248 | 173.6584 | 168.6096 | 168.8954 |
| 09/18/2025 | 169.0859 | 176.5162 | 169.0859 | 176.5162 |
| 09/21/2025 | 178.1356 | 180.9934 | 177.2783 | 178.3261 |
| 09/22/2025 | 178.0403 | 178.9929 | 173.4679 | 178.6119 |
| 09/23/2025 | 178.6119 | 179.0882 | 175.0873 | 175.7541 |
| 09/24/2025 | 176.0399 | 181.5649 | 175.8494 | 181.0886 |
| 09/25/2025 | 182.5175 | 183.8512 | 172.42 | 172.42 |
| 09/28/2025 | 173.8489 | 176.0399 | 169.9433 | 173.7537 |
| 09/29/2025 | 174.0394 | 177.183 | 172.039 | 173.7537 |
| 09/30/2025 | 173.9442 | 177.8498 | 171.4674 | 176.7067 |
| 10/01/2025 | 176.7067 | 181.7555 | 176.0399 | 177.564 |
| 10/02/2025 | 176.2304 | 180.9934 | 176.2304 | 177.8498 |
| 10/05/2025 | 177.8498 | 179.2787 | 174.3252 | 177.183 |
| 10/06/2025 | 177.183 | 178.0403 | 173.7537 | 176.3257 |
| 10/07/2025 | 176.3257 | 177.8498 | 174.611 | 175.8494 |
| 10/08/2025 | 176.1351 | 179.8503 | 174.611 | 177.2783 |
| 10/09/2025 | 178.8024 | 179.5645 | 171.0864 | 179.4692 |
| 10/12/2025 | 178.1356 | 179.4692 | 175.0873 | 176.2304 |
| 10/13/2025 | 176.2304 | 181.6602 | 175.9446 | 179.4692 |
| 10/14/2025 | 180.4218 | 181.5649 | 175.0873 | 175.0873 |
| 10/15/2025 | 173.8489 | 174.5157 | 170.229 | 171.4674 |
| 10/16/2025 | 170.5148 | 172.6105 | 166.7997 | 169.9433 |
| 10/19/2025 | 170.3243 | 173.7537 | 168.9907 | 172.42 |
| 10/20/2025 | 172.42 | 174.7063 | 170.9911 | 172.7058 |
| 10/21/2025 | 173.8489 | 178.2309 | 173.0868 | 177.3735 |
| 10/22/2025 | 177.6593 | 183.1844 | 177.6593 | 180.6124 |
| 10/23/2025 | 182.4223 | 187.1853 | 179.8503 | 186.709 |
| 10/26/2025 | 190.0431 | 190.3288 | 185.7564 | 187.5663 |
| 10/27/2025 | 187.5663 | 189.4715 | 187.09 | 188.2331 |
| 10/29/2025 | 188.2331 | 188.4236 | 184.9943 | 185.4706 |
| 10/30/2025 | 185.5659 | 188.8999 | 184.6133 | 188.1379 |
| 11/02/2025 | 190.7099 | 190.9004 | 188.1379 | 189.0905 |
| 11/03/2025 | 190.0431 | 190.2336 | 186.4232 | 189.5668 |
| 11/04/2025 | 189.5668 | 193.0914 | 187.6616 | 192.3293 |
| 11/05/2025 | 192.4246 | 193.3771 | 189.5668 | 192.1388 |
| 11/06/2025 | 191.472 | 193.3771 | 187.9473 | 193.3771 |
| 11/09/2025 | 193.3771 | 194.1392 | 183.8512 | 189.0905 |
| 11/10/2025 | 189.0905 | 191.853 | 186.4232 | 189.3762 |
| 11/11/2025 | 186.9947 | 192.234 | 186.9947 | 187.5663 |
| 11/12/2025 | 187.6616 | 192.234 | 178.8977 | 189.3762 |
| 11/13/2025 | 189.3762 | 195.7586 | 187.9473 | 195.7586 |
| 11/16/2025 | 196.7112 | 204.2368 | 195.5681 | 199.2832 |
| 11/17/2025 | 200.5216 | 204.6178 | 198.1401 | 201.8553 |
| 11/18/2025 | 202.9031 | 204.8083 | 201.5695 | 204.8083 |
| 11/19/2025 | 204.9036 | 208.5234 | 202.8079 | 207.2851 |
| 11/20/2025 | 207.2851 | 207.3803 | 203.8557 | 207.3803 |
| 11/23/2025 | 207.1898 | 207.1898 | 201.1884 | 202.4268 |
| 11/24/2025 | 202.4268 | 203.4747 | 197.7591 | 199.0927 |
| 11/25/2025 | 196.4255 | 203.5699 | 196.2349 | 200.1406 |
| 11/26/2025 | 200.1406 | 205.1893 | 195.1871 | 201.0932 |
| 11/27/2025 | 201.0932 | 202.3316 | 198.9975 | 200.0453 |
| 11/30/2025 | 200.0453 | 202.8079 | 198.2354 | 201.9505 |
| 12/01/2025 | 201.9505 | 202.5221 | 200.3311 | 200.9979 |
| 12/02/2025 | 200.9979 | 204.2368 | 200.1406 | 201.9505 |
| 12/03/2025 | 202.5221 | 202.7126 | 196.0444 | 199.0927 |
| 12/04/2025 | 199.0927 | 200.6169 | 197.5686 | 200.0453 |
| 12/07/2025 | 200.0453 | 203.0936 | 198.6164 | 201.2837 |
| 12/08/2025 | 201.2837 | 204.1415 | 199.0927 | 203.6652 |
| 12/09/2025 | 204.713 | 208.9997 | 204.1415 | 204.1415 |
| 12/10/2025 | 204.1415 | 208.6187 | 202.4268 | 202.4268 |
| 12/11/2025 | 202.9031 | 206.523 | 202.9031 | 204.6178 |
| 12/14/2025 | 204.6178 | 207.0945 | 204.1415 | 204.5225 |
| 12/15/2025 | 204.5225 | 205.2846 | 200.0453 | 200.0453 |
| 12/16/2025 | 200.1406 | 202.4268 | 197.1875 | 201.1884 |
| 12/17/2025 | 201.1884 | 202.9031 | 200.0453 | 200.2358 |
| 12/18/2025 | 200.5216 | 204.6178 | 199.4738 | 204.6178 |
| 12/21/2025 | 204.6178 | 204.713 | 200.9027 | 202.9031 |
| 12/22/2025 | 202.6173 | 204.8083 | 201.4742 | 204.1415 |
| 12/23/2025 | 204.1415 | 204.713 | 201.0932 | 201.0932 |
| 12/24/2025 | 201.1884 | 203.3794 | 200.9979 | 200.9979 |
| 12/25/2025 | 200.9979 | 200.9979 | 197.7591 | 198.7117 |
| 12/28/2025 | 198.7117 | 199.9501 | 189.1857 | 189.1857 |
| 12/29/2025 | 189.1857 | 191.9483 | 189.0905 | 191.6625 |
| 12/30/2025 | 190.8051 | 192.8056 | 189.0905 | 189.4715 |