AYGAZ
AYGAZ A.Ş.
15:10:00
225.4 ₺
+2.500 (%+1.12)
Previous Close: 222.9·
Volatility: 2.060
Day Low₺222.4
Day High₺227
Market Data
Spot Rate
B:225.3
A:225.4
Week over week (WoW)
+1.03%
Month over month (MoM)
-5.13%
Year to date (YTD)
+18.96%
Year over year (YoY)
+79.25%
AYGAZ: AYGAZ A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.6841
CLOSE 7.6795
Low
LOW 6.1476
High
HIGH 10.0339
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 7.466 | 7.5251 | 7.4397 | 7.4594 |
| 01/02/2019 | 7.479 | 7.5055 | 7.4463 | 7.4463 |
| 01/03/2019 | 7.4528 | 7.5251 | 7.4463 | 7.5251 |
| 01/06/2019 | 7.5251 | 7.5317 | 7.4528 | 7.4594 |
| 01/07/2019 | 7.4923 | 7.5909 | 7.4528 | 7.5909 |
| 01/08/2019 | 7.5973 | 7.696 | 7.5909 | 7.6828 |
| 01/09/2019 | 7.6828 | 7.7091 | 7.6763 | 7.6828 |
| 01/10/2019 | 7.6828 | 7.7617 | 7.6763 | 7.7156 |
| 01/13/2019 | 7.7156 | 7.7552 | 7.6763 | 7.7552 |
| 01/14/2019 | 7.7552 | 7.8472 | 7.6763 | 7.7091 |
| 01/15/2019 | 7.7091 | 7.7552 | 7.6763 | 7.6763 |
| 01/16/2019 | 7.6763 | 7.7355 | 7.6697 | 7.7223 |
| 01/17/2019 | 7.7223 | 7.8472 | 7.7223 | 7.8274 |
| 01/20/2019 | 7.8274 | 7.8998 | 7.8011 | 7.8011 |
| 01/21/2019 | 7.8668 | 7.8668 | 7.8209 | 7.8538 |
| 01/22/2019 | 7.88 | 7.926 | 7.8274 | 7.9194 |
| 01/23/2019 | 7.9194 | 8.0903 | 7.9194 | 8.0247 |
| 01/24/2019 | 8.0574 | 8.1298 | 8.0509 | 8.0509 |
| 01/27/2019 | 8.0509 | 8.1559 | 8.005 | 8.018 |
| 01/28/2019 | 8.0707 | 8.0836 | 7.939 | 8.018 |
| 01/29/2019 | 7.9982 | 8.0574 | 7.9524 | 7.9589 |
| 01/30/2019 | 7.9786 | 8.0707 | 7.9786 | 8.005 |
| 01/31/2019 | 8.0115 | 8.2153 | 7.9851 | 7.9982 |
| 02/03/2019 | 8.0836 | 8.0903 | 7.8341 | 7.8405 |
| 02/04/2019 | 7.7946 | 7.8865 | 7.7355 | 7.7682 |
| 02/05/2019 | 7.7814 | 7.8734 | 7.7814 | 7.8274 |
| 02/06/2019 | 7.8274 | 7.9064 | 7.8274 | 7.8472 |
| 02/07/2019 | 7.88 | 7.88 | 7.8078 | 7.8142 |
| 02/10/2019 | 7.8274 | 7.9524 | 7.8274 | 7.9194 |
| 02/11/2019 | 7.9524 | 7.9851 | 7.8209 | 7.8472 |
| 02/12/2019 | 7.8668 | 7.939 | 7.8011 | 7.9064 |
| 02/13/2019 | 7.6895 | 7.6895 | 7.4134 | 7.4463 |
| 02/14/2019 | 7.4726 | 7.479 | 7.1374 | 7.1901 |
| 02/17/2019 | 7.2032 | 7.3083 | 7.1964 | 7.1964 |
| 02/18/2019 | 7.2032 | 7.2359 | 7.1374 | 7.1964 |
| 02/19/2019 | 7.2294 | 7.2492 | 6.9993 | 7.1176 |
| 02/20/2019 | 7.1176 | 7.1571 | 6.881 | 6.9337 |
| 02/21/2019 | 7.0651 | 7.4594 | 7.0453 | 7.3478 |
| 02/24/2019 | 7.4264 | 7.7552 | 7.4264 | 7.5317 |
| 02/25/2019 | 7.5578 | 7.6236 | 7.3609 | 7.5514 |
| 02/26/2019 | 7.5578 | 7.7355 | 7.5514 | 7.5909 |
| 02/27/2019 | 7.5909 | 7.6434 | 7.5055 | 7.5186 |
| 02/28/2019 | 7.5647 | 7.5647 | 7.4068 | 7.4264 |
| 03/03/2019 | 7.4264 | 7.5055 | 7.4002 | 7.4264 |
| 03/04/2019 | 7.4463 | 7.5448 | 7.4002 | 7.479 |
| 03/05/2019 | 7.5251 | 7.6564 | 7.512 | 7.6434 |
| 03/06/2019 | 7.65 | 7.7091 | 7.6172 | 7.6434 |
| 03/07/2019 | 7.6434 | 7.6434 | 7.5382 | 7.6236 |
| 03/10/2019 | 7.6236 | 7.6763 | 7.5578 | 7.5909 |
| 03/11/2019 | 7.5909 | 7.65 | 7.5711 | 7.5973 |
| 03/12/2019 | 7.5973 | 7.6697 | 7.5777 | 7.6697 |
| 03/13/2019 | 7.6697 | 7.9129 | 7.5973 | 7.9129 |
| 03/14/2019 | 7.9327 | 7.9918 | 7.8734 | 7.8734 |
| 03/17/2019 | 7.8865 | 7.8932 | 7.6895 | 7.742 |
| 03/18/2019 | 7.7617 | 7.7946 | 7.6303 | 7.7025 |
| 03/19/2019 | 7.7156 | 7.8603 | 7.7156 | 7.742 |
| 03/20/2019 | 7.8078 | 7.8078 | 7.512 | 7.5973 |
| 03/21/2019 | 7.6368 | 7.6368 | 7.2885 | 7.2952 |
| 03/24/2019 | 7.2952 | 7.3804 | 6.9862 | 7.3674 |
| 03/25/2019 | 7.4002 | 7.466 | 7.2096 | 7.2096 |
| 03/26/2019 | 7.2359 | 7.374 | 6.881 | 6.9139 |
| 03/27/2019 | 7.1285 | 7.2334 | 6.9862 | 7.0537 |
| 03/28/2019 | 7.0762 | 7.2334 | 7.0762 | 7.211 |
| 03/31/2019 | 7.211 | 7.4056 | 7.0911 | 7.2933 |
| 04/01/2019 | 7.2933 | 7.3832 | 7.1809 | 7.2184 |
| 04/02/2019 | 7.2408 | 7.3157 | 7.1135 | 7.211 |
| 04/03/2019 | 7.2334 | 7.2483 | 7.1884 | 7.2483 |
| 04/04/2019 | 7.2483 | 7.2557 | 7.211 | 7.2184 |
| 04/07/2019 | 7.2334 | 7.3981 | 7.1884 | 7.2483 |
| 04/08/2019 | 7.2857 | 7.3532 | 7.2483 | 7.2708 |
| 04/09/2019 | 7.2708 | 7.3457 | 7.1285 | 7.1735 |
| 04/10/2019 | 7.2634 | 7.2634 | 7.1135 | 7.1135 |
| 04/11/2019 | 7.1285 | 7.1435 | 6.9713 | 7.0911 |
| 04/14/2019 | 7.0237 | 7.1735 | 7.0237 | 7.0537 |
| 04/15/2019 | 7.0762 | 7.151 | 7.0386 | 7.0612 |
| 04/16/2019 | 7.0836 | 7.1585 | 7.0836 | 7.0836 |
| 04/17/2019 | 7.0986 | 7.1135 | 7.0237 | 7.0312 |
| 04/18/2019 | 7.0237 | 7.0911 | 7.0237 | 7.0612 |
| 04/21/2019 | 7.0612 | 7.0612 | 6.9637 | 6.9637 |
| 04/23/2019 | 6.9564 | 7.0686 | 6.874 | 6.9938 |
| 04/24/2019 | 7.0013 | 7.0162 | 6.7692 | 6.8141 |
| 04/25/2019 | 6.8141 | 6.8591 | 6.7093 | 6.7916 |
| 04/28/2019 | 6.844 | 6.8515 | 6.7692 | 6.7991 |
| 04/29/2019 | 6.7916 | 6.9114 | 6.7842 | 6.9114 |
| 05/01/2019 | 6.9488 | 6.9564 | 6.7766 | 6.7766 |
| 05/02/2019 | 6.7692 | 6.7916 | 6.7168 | 6.7392 |
| 05/05/2019 | 6.7317 | 6.7317 | 6.4397 | 6.552 |
| 05/06/2019 | 6.4921 | 6.5894 | 6.4323 | 6.552 |
| 05/07/2019 | 6.5745 | 6.6493 | 6.5445 | 6.6044 |
| 05/08/2019 | 6.7016 | 6.7242 | 6.5894 | 6.6194 |
| 05/09/2019 | 6.6343 | 6.7542 | 6.582 | 6.7466 |
| 05/12/2019 | 6.7392 | 6.7392 | 6.4397 | 6.6643 |
| 05/13/2019 | 6.6643 | 6.8141 | 6.597 | 6.7766 |
| 05/14/2019 | 6.7766 | 6.7766 | 6.552 | 6.6268 |
| 05/15/2019 | 6.6268 | 6.6793 | 6.5445 | 6.582 |
| 05/16/2019 | 6.582 | 6.597 | 6.4697 | 6.5071 |
| 05/19/2019 | 6.5146 | 6.5445 | 6.4621 | 6.4845 |
| 05/20/2019 | 6.4845 | 6.4921 | 6.3348 | 6.3348 |
| 05/21/2019 | 6.3422 | 6.3648 | 6.1476 | 6.215 |
| 05/22/2019 | 6.2225 | 6.3198 | 6.2225 | 6.2899 |
| 05/23/2019 | 6.2823 | 6.4323 | 6.2749 | 6.4246 |
| 05/26/2019 | 6.4246 | 6.5296 | 6.2375 | 6.2375 |
| 05/27/2019 | 6.2823 | 6.4621 | 6.2823 | 6.4547 |
| 05/28/2019 | 6.4547 | 6.5296 | 6.3723 | 6.4772 |
| 05/29/2019 | 6.4845 | 6.7016 | 6.4845 | 6.6718 |
| 05/30/2019 | 6.6718 | 6.7016 | 6.5894 | 6.6343 |
| 06/02/2019 | 6.6343 | 6.6718 | 6.597 | 6.6044 |
| 06/06/2019 | 6.6044 | 6.7616 | 6.552 | 6.7242 |
| 06/09/2019 | 6.7016 | 6.844 | 6.6569 | 6.7991 |
| 06/10/2019 | 6.8291 | 6.8515 | 6.6793 | 6.6943 |
| 06/11/2019 | 6.6943 | 6.7392 | 6.6493 | 6.6493 |
| 06/12/2019 | 6.6194 | 6.6194 | 6.4023 | 6.4172 |
| 06/13/2019 | 6.4246 | 6.4772 | 6.3648 | 6.4097 |
| 06/16/2019 | 6.3799 | 6.5296 | 6.3497 | 6.5296 |
| 06/17/2019 | 6.5445 | 6.6119 | 6.5221 | 6.5745 |
| 06/18/2019 | 6.5296 | 6.6044 | 6.4772 | 6.4996 |
| 06/19/2019 | 6.552 | 6.6194 | 6.4097 | 6.4472 |
| 06/20/2019 | 6.4472 | 6.4996 | 6.4246 | 6.4472 |
| 06/23/2019 | 6.5296 | 6.552 | 6.4097 | 6.5146 |
| 06/24/2019 | 6.5071 | 6.5745 | 6.4845 | 6.5594 |
| 06/25/2019 | 6.5594 | 6.6044 | 6.5146 | 6.5445 |
| 06/26/2019 | 6.5894 | 6.6718 | 6.5594 | 6.5894 |
| 06/27/2019 | 6.6119 | 6.6643 | 6.5745 | 6.5745 |
| 06/30/2019 | 6.6569 | 6.7242 | 6.6343 | 6.7093 |
| 07/01/2019 | 6.7242 | 6.8141 | 6.6868 | 6.7692 |
| 07/02/2019 | 6.8066 | 6.8066 | 6.6569 | 6.7016 |
| 07/03/2019 | 6.7093 | 6.7542 | 6.6268 | 6.6493 |
| 07/04/2019 | 6.6493 | 6.6718 | 6.567 | 6.5894 |
| 07/07/2019 | 6.5146 | 6.582 | 6.4547 | 6.5296 |
| 07/08/2019 | 6.537 | 6.5894 | 6.4547 | 6.5146 |
| 07/09/2019 | 6.5146 | 6.537 | 6.4246 | 6.5296 |
| 07/10/2019 | 6.5296 | 6.9637 | 6.5296 | 6.9637 |
| 07/11/2019 | 6.9637 | 7.1061 | 6.7466 | 6.7916 |
| 07/15/2019 | 6.8515 | 7.151 | 6.8515 | 7.0237 |
| 07/16/2019 | 7.0462 | 7.2483 | 7.0386 | 7.0911 |
| 07/17/2019 | 7.0911 | 7.2708 | 7.0386 | 7.151 |
| 07/18/2019 | 7.166 | 7.443 | 7.151 | 7.2334 |
| 07/21/2019 | 7.3157 | 7.4056 | 7.1135 | 7.1585 |
| 07/22/2019 | 7.1735 | 7.5629 | 7.1135 | 7.3532 |
| 07/23/2019 | 7.3007 | 7.7127 | 7.3007 | 7.6004 |
| 07/24/2019 | 7.6077 | 7.7127 | 7.5404 | 7.6004 |
| 07/25/2019 | 7.6077 | 7.7351 | 7.4954 | 7.6153 |
| 07/28/2019 | 7.6153 | 7.8175 | 7.6153 | 7.6977 |
| 07/29/2019 | 7.7052 | 7.7576 | 7.6603 | 7.6752 |
| 07/30/2019 | 7.6903 | 7.7724 | 7.6453 | 7.6527 |
| 07/31/2019 | 7.6377 | 7.8474 | 7.548 | 7.75 |
| 08/01/2019 | 7.6977 | 7.75 | 7.6229 | 7.6453 |
| 08/04/2019 | 7.6153 | 7.7276 | 7.5704 | 7.5704 |
| 08/05/2019 | 7.5779 | 7.6527 | 7.3756 | 7.488 |
| 08/06/2019 | 7.5254 | 7.6004 | 7.2259 | 7.4281 |
| 08/07/2019 | 7.5404 | 7.5404 | 7.166 | 7.2259 |
| 08/08/2019 | 7.2259 | 7.3382 | 7.166 | 7.2634 |
| 08/14/2019 | 7.2557 | 7.2557 | 6.9787 | 6.9787 |
| 08/15/2019 | 7.0386 | 7.0986 | 6.8889 | 6.8889 |
| 08/18/2019 | 6.8964 | 7.3083 | 6.8964 | 7.166 |
| 08/19/2019 | 7.1135 | 7.2933 | 7.1135 | 7.1135 |
| 08/20/2019 | 7.1435 | 7.4281 | 7.1061 | 7.4056 |
| 08/21/2019 | 7.4056 | 7.4056 | 7.2483 | 7.3457 |
| 08/22/2019 | 7.3457 | 7.3832 | 7.2933 | 7.3307 |
| 08/25/2019 | 7.2634 | 7.4654 | 6.9637 | 7.4356 |
| 08/26/2019 | 7.473 | 7.5179 | 7.2634 | 7.2634 |
| 08/27/2019 | 7.2634 | 7.3457 | 7.121 | 7.3083 |
| 08/28/2019 | 7.3307 | 7.3756 | 7.2857 | 7.3681 |
| 09/01/2019 | 7.3607 | 7.488 | 7.3532 | 7.3905 |
| 09/02/2019 | 7.3905 | 7.6077 | 7.3905 | 7.4504 |
| 09/03/2019 | 7.458 | 7.6077 | 7.4356 | 7.5704 |
| 09/04/2019 | 7.5704 | 7.6004 | 7.458 | 7.5254 |
| 09/05/2019 | 7.5404 | 7.5404 | 7.4131 | 7.4356 |
| 09/08/2019 | 7.443 | 7.5629 | 7.443 | 7.488 |
| 09/09/2019 | 7.4805 | 7.5404 | 7.4356 | 7.4954 |
| 09/10/2019 | 7.5179 | 7.6527 | 7.488 | 7.5928 |
| 09/11/2019 | 7.5928 | 7.6752 | 7.5328 | 7.6303 |
| 09/12/2019 | 7.6377 | 7.8624 | 7.5629 | 7.8324 |
| 09/15/2019 | 7.8624 | 8.2293 | 7.8099 | 8.1919 |
| 09/16/2019 | 8.1994 | 8.4988 | 8.1618 | 8.1769 |
| 09/17/2019 | 8.3117 | 8.4014 | 8.2367 | 8.3866 |
| 09/18/2019 | 8.3866 | 8.4614 | 8.1469 | 8.2218 |
| 09/19/2019 | 8.2742 | 8.2742 | 8.0195 | 8.102 |
| 09/22/2019 | 8.102 | 8.1395 | 7.9373 | 8.0272 |
| 09/23/2019 | 8.0869 | 8.2143 | 8.0869 | 8.1695 |
| 09/24/2019 | 8.1618 | 8.2218 | 7.9373 | 8.0422 |
| 09/25/2019 | 8.1245 | 8.4539 | 8.117 | 8.3714 |
| 09/26/2019 | 8.4238 | 8.7085 | 8.4238 | 8.6861 |
| 09/29/2019 | 8.7386 | 8.9181 | 8.6636 | 8.7985 |
| 09/30/2019 | 8.9032 | 8.9032 | 8.6037 | 8.6785 |
| 10/01/2019 | 8.6861 | 8.716 | 8.5362 | 8.7085 |
| 10/02/2019 | 8.7236 | 8.8658 | 8.4689 | 8.6861 |
| 10/03/2019 | 8.6861 | 8.7236 | 8.5737 | 8.6561 |
| 10/06/2019 | 8.6561 | 8.8434 | 8.5662 | 8.6636 |
| 10/07/2019 | 8.5813 | 8.6936 | 8.4614 | 8.6861 |
| 10/08/2019 | 8.6861 | 8.7834 | 8.2742 | 8.3714 |
| 10/09/2019 | 8.4238 | 8.4238 | 7.9971 | 8.1318 |
| 10/10/2019 | 8.1469 | 8.2218 | 8.0121 | 8.0646 |
| 10/13/2019 | 8.0646 | 8.0646 | 7.6303 | 7.7426 |
| 10/14/2019 | 7.8624 | 7.8924 | 7.6229 | 7.7052 |
| 10/15/2019 | 7.6752 | 7.6827 | 7.5629 | 7.6229 |
| 10/16/2019 | 7.7127 | 7.7127 | 7.5328 | 7.7052 |
| 10/17/2019 | 7.8698 | 8.0195 | 7.8698 | 7.8698 |
| 10/20/2019 | 7.8698 | 7.8847 | 7.6603 | 7.795 |
| 10/21/2019 | 7.795 | 8.0571 | 7.795 | 8.0571 |
| 10/22/2019 | 8.1395 | 8.2667 | 8.1245 | 8.2667 |
| 10/23/2019 | 8.3866 | 8.3866 | 8.1395 | 8.1843 |
| 10/24/2019 | 8.2367 | 8.2443 | 8.1469 | 8.1618 |
| 10/27/2019 | 8.1695 | 8.1695 | 8.0869 | 8.1543 |
| 10/29/2019 | 8.1395 | 8.2742 | 8.0869 | 8.1395 |
| 10/30/2019 | 8.0795 | 8.2143 | 8.0795 | 8.1618 |
| 10/31/2019 | 8.1618 | 8.1695 | 8.0346 | 8.1395 |
| 11/03/2019 | 8.1618 | 8.2742 | 8.1618 | 8.2143 |
| 11/04/2019 | 8.2143 | 8.2518 | 8.1469 | 8.2067 |
| 11/05/2019 | 8.2143 | 8.2367 | 8.1395 | 8.2067 |
| 11/06/2019 | 8.1618 | 8.3866 | 8.1618 | 8.3566 |
| 11/07/2019 | 8.3417 | 8.731 | 8.3417 | 8.6485 |
| 11/10/2019 | 8.6485 | 8.7686 | 8.6485 | 8.731 |
| 11/11/2019 | 8.731 | 8.8209 | 8.6936 | 8.701 |
| 11/12/2019 | 8.6861 | 9.0679 | 8.6861 | 9.0081 |
| 11/13/2019 | 8.978 | 9.1578 | 8.9556 | 9.1204 |
| 11/14/2019 | 9.1653 | 9.1728 | 9.0305 | 9.1728 |
| 11/17/2019 | 9.1803 | 9.3749 | 9.1653 | 9.36 |
| 11/18/2019 | 9.36 | 9.3676 | 9.2177 | 9.36 |
| 11/19/2019 | 9.345 | 9.3676 | 9.2102 | 9.2852 |
| 11/20/2019 | 9.27 | 9.3151 | 9.1951 | 9.2102 |
| 11/21/2019 | 9.1353 | 9.4798 | 9.1353 | 9.2177 |
| 11/24/2019 | 9.2477 | 9.345 | 8.9929 | 9.1803 |
| 11/25/2019 | 9.1505 | 9.2775 | 8.9857 | 9.2775 |
| 11/26/2019 | 9.2102 | 9.2852 | 9.1279 | 9.2775 |
| 11/27/2019 | 9.27 | 9.3525 | 9.2028 | 9.2926 |
| 11/28/2019 | 9.3151 | 9.345 | 9.1279 | 9.1505 |
| 12/01/2019 | 9.1951 | 9.36 | 9.1728 | 9.2477 |
| 12/02/2019 | 9.1951 | 9.2775 | 9.023 | 9.098 |
| 12/03/2019 | 9.1054 | 9.1803 | 9.098 | 9.1279 |
| 12/04/2019 | 9.1279 | 10.0339 | 9.1279 | 9.3299 |
| 12/05/2019 | 9.3749 | 9.4572 | 9.2775 | 9.36 |
| 12/08/2019 | 9.3824 | 9.5022 | 9.3676 | 9.5022 |
| 12/09/2019 | 9.5846 | 9.6146 | 9.3 | 9.3676 |
| 12/10/2019 | 9.36 | 9.36 | 9.2102 | 9.255 |
| 12/11/2019 | 9.3151 | 9.4124 | 9.3151 | 9.4124 |
| 12/12/2019 | 9.4349 | 9.4947 | 9.2477 | 9.345 |
| 12/15/2019 | 9.36 | 9.4048 | 9.2852 | 9.3824 |
| 12/16/2019 | 9.3824 | 9.4648 | 9.345 | 9.3824 |
| 12/17/2019 | 9.3899 | 9.4274 | 9.2775 | 9.2926 |
| 12/18/2019 | 9.3 | 9.4048 | 9.27 | 9.3975 |
| 12/19/2019 | 9.3975 | 9.4721 | 9.1728 | 9.1728 |
| 12/22/2019 | 9.2177 | 9.4947 | 9.2102 | 9.4873 |
| 12/23/2019 | 9.4947 | 9.6296 | 9.4947 | 9.6146 |
| 12/24/2019 | 9.637 | 9.652 | 9.5771 | 9.5771 |
| 12/25/2019 | 9.5846 | 9.607 | 9.4124 | 9.4648 |
| 12/26/2019 | 9.4721 | 9.5546 | 9.4349 | 9.4721 |
| 12/29/2019 | 9.4947 | 9.5996 | 9.4572 | 9.5846 |
| 12/30/2019 | 9.5846 | 9.7342 | 9.5771 | 9.6146 |