BEYAZ
BEYAZ FİLO OTO KİRALAMA A.Ş.
15:10:00
26.74 ₺
-0.680 (%-2.48)
Previous Close: 27.42·
Volatility: 2.630
Day Low₺26.6
Day High₺27.32
Market Data
Spot Rate
B:26.74
A:26.86
Week over week (WoW)
-0.45%
Month over month (MoM)
-7.02%
Year to date (YTD)
-0.26%
Year over year (YoY)
+35.25%
BEYAZ: BEYAZ FİLO OTO KİRALAMA A.Ş. Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 19.8887
CLOSE 19.4339
Low
LOW 2.3671
High
HIGH 86.0803
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 33.2484 | 36.5841 | 31.9358 | 35.7233 |
| 01/02/2018 | 35.7019 | 38.7577 | 35.2928 | 37.0145 |
| 01/03/2018 | 37.7678 | 38.7361 | 37.0145 | 37.3803 |
| 01/04/2018 | 38.3055 | 38.7361 | 37.3373 | 37.4664 |
| 01/07/2018 | 37.7248 | 38.3055 | 37.4879 | 37.8537 |
| 01/08/2018 | 36.5841 | 36.5841 | 34.432 | 34.432 |
| 01/09/2018 | 34.4537 | 36.5841 | 34.4537 | 36.5841 |
| 01/10/2018 | 37.0359 | 37.1435 | 37.0359 | 37.1435 |
| 01/11/2018 | 37.2941 | 37.4448 | 37.2941 | 37.4448 |
| 01/14/2018 | 37.5525 | 37.5525 | 37.4448 | 37.4879 |
| 01/15/2018 | 37.4879 | 37.4879 | 37.4448 | 37.4448 |
| 01/16/2018 | 37.4448 | 37.4448 | 37.4448 | 37.4448 |
| 01/17/2018 | 37.5095 | 37.6599 | 37.4448 | 37.6599 |
| 01/18/2018 | 37.8537 | 37.8537 | 37.4448 | 37.8537 |
| 01/21/2018 | 38.0046 | 38.0046 | 37.4879 | 38.0046 |
| 01/22/2018 | 38.198 | 38.198 | 37.8753 | 38.198 |
| 01/23/2018 | 38.1765 | 38.3055 | 38.1765 | 38.3055 |
| 01/24/2018 | 38.3055 | 38.7361 | 38.3055 | 38.5209 |
| 01/25/2018 | 38.5209 | 38.7146 | 38.5209 | 38.5209 |
| 01/28/2018 | 38.5209 | 39.1449 | 38.5209 | 38.7361 |
| 01/29/2018 | 39.1234 | 39.1234 | 38.7361 | 38.7361 |
| 01/30/2018 | 39.1449 | 39.1449 | 38.7361 | 39.1018 |
| 01/31/2018 | 39.1666 | 39.8766 | 38.7361 | 39.8766 |
| 02/01/2018 | 41.5982 | 41.7489 | 41.5982 | 41.7489 |
| 02/04/2018 | 41.7489 | 42.0503 | 41.7489 | 42.0503 |
| 02/05/2018 | 42.1147 | 44.5465 | 42.1147 | 42.1793 |
| 02/06/2018 | 42.2654 | 44.7618 | 42.1793 | 42.3944 |
| 02/07/2018 | 42.5236 | 42.6096 | 42.1793 | 42.6096 |
| 02/08/2018 | 42.6096 | 42.825 | 42.1793 | 42.825 |
| 02/11/2018 | 42.825 | 42.825 | 42.1793 | 42.825 |
| 02/12/2018 | 42.825 | 42.825 | 42.825 | 42.825 |
| 02/13/2018 | 42.825 | 42.825 | 42.6096 | 42.825 |
| 02/14/2018 | 49.0656 | 49.0656 | 48.9364 | 48.9364 |
| 02/15/2018 | 51.6911 | 51.6911 | 48.8074 | 48.8074 |
| 02/18/2018 | 49.4962 | 49.4962 | 47.3441 | 47.3441 |
| 02/19/2018 | 49.4962 | 51.648 | 49.4962 | 51.648 |
| 02/20/2018 | 51.648 | 54.4457 | 51.648 | 54.4457 |
| 02/21/2018 | 54.4887 | 54.4887 | 54.2306 | 54.4887 |
| 02/22/2018 | 54.6607 | 54.6607 | 54.6607 | 54.6607 |
| 02/25/2018 | 54.6607 | 55.9521 | 54.6607 | 55.9521 |
| 02/26/2018 | 55.9521 | 56.3824 | 55.9521 | 56.3824 |
| 02/27/2018 | 55.9521 | 58.4915 | 55.9521 | 58.4915 |
| 02/28/2018 | 58.3193 | 59.0081 | 58.3193 | 59.0081 |
| 03/01/2018 | 59.0081 | 59.8256 | 59.0081 | 59.8256 |
| 03/04/2018 | 59.8256 | 59.8688 | 59.8256 | 59.8688 |
| 03/05/2018 | 59.8688 | 59.9548 | 59.8688 | 59.8688 |
| 03/06/2018 | 59.8688 | 59.8688 | 59.8256 | 59.8688 |
| 03/07/2018 | 59.8688 | 60.041 | 59.8688 | 60.041 |
| 03/08/2018 | 60.041 | 62.8384 | 60.041 | 62.8384 |
| 03/11/2018 | 62.8384 | 66.7121 | 62.8384 | 66.7121 |
| 03/12/2018 | 73.1681 | 73.1681 | 72.7377 | 72.7377 |
| 03/13/2018 | 73.1681 | 73.1681 | 72.7377 | 72.7377 |
| 03/14/2018 | 72.7377 | 73.1681 | 72.7377 | 73.1681 |
| 03/15/2018 | 73.1681 | 73.1681 | 72.7377 | 73.1681 |
| 03/18/2018 | 73.1681 | 73.1681 | 73.1681 | 73.1681 |
| 03/19/2018 | 73.1681 | 73.1681 | 72.7377 | 72.7377 |
| 03/20/2018 | 73.1681 | 75.7505 | 72.7377 | 75.7505 |
| 03/21/2018 | 86.037 | 86.0803 | 85.6068 | 85.6068 |
| 03/22/2018 | 85.6068 | 85.6068 | 68.52 | 68.52 |
| 03/25/2018 | 64.5602 | 64.5602 | 55.0914 | 55.0914 |
| 03/26/2018 | 51.648 | 53.8002 | 51.648 | 51.648 |
| 03/27/2018 | 54.0153 | 61.9776 | 54.0153 | 60.2562 |
| 03/28/2018 | 72.3075 | 72.3075 | 60.2562 | 60.2562 |
| 03/29/2018 | 68.8642 | 68.8642 | 52.0785 | 52.0785 |
| 04/01/2018 | 52.0785 | 61.7626 | 52.0785 | 52.0785 |
| 04/02/2018 | 59.3954 | 59.3954 | 46.6985 | 47.3441 |
| 04/03/2018 | 51.648 | 51.648 | 47.3441 | 47.3441 |
| 04/04/2018 | 47.3441 | 47.3441 | 47.3441 | 47.3441 |
| 04/05/2018 | 47.3441 | 47.3441 | 43.0401 | 43.0401 |
| 04/08/2018 | 43.0401 | 43.0401 | 34.432 | 34.432 |
| 04/09/2018 | 32.2801 | 32.2801 | 27.5456 | 27.5456 |
| 04/10/2018 | 27.5456 | 27.5456 | 27.1151 | 27.1151 |
| 04/11/2018 | 32.5384 | 32.5384 | 29.9128 | 29.9128 |
| 04/12/2018 | 34.432 | 34.432 | 30.128 | 30.128 |
| 04/15/2018 | 34.432 | 34.432 | 30.128 | 30.128 |
| 04/16/2018 | 30.1066 | 30.1066 | 25.8241 | 25.8241 |
| 04/17/2018 | 25.0709 | 25.0709 | 20.6592 | 21.0896 |
| 04/18/2018 | 25.2861 | 25.2861 | 21.4769 | 21.4769 |
| 04/19/2018 | 21.4769 | 21.4769 | 19.3681 | 19.3681 |
| 04/23/2018 | 18.5072 | 18.5072 | 15.4945 | 15.4945 |
| 04/24/2018 | 16.3467 | 18.1715 | 16.3467 | 18.1715 |
| 04/25/2018 | 19.5832 | 19.5832 | 18.7225 | 18.7225 |
| 04/26/2018 | 18.2491 | 18.2491 | 14.9779 | 15.4257 |
| 04/29/2018 | 15.4257 | 15.4257 | 14.2032 | 14.2032 |
| 05/01/2018 | 16.7856 | 16.7856 | 13.9794 | 13.9794 |
| 05/02/2018 | 13.7728 | 13.7728 | 12.912 | 12.912 |
| 05/03/2018 | 12.912 | 12.912 | 12.4903 | 12.4903 |
| 05/06/2018 | 12.4817 | 12.4817 | 11.5779 | 11.5779 |
| 05/07/2018 | 11.0613 | 11.0613 | 10.7601 | 10.7601 |
| 05/08/2018 | 10.4158 | 10.4158 | 9.684 | 9.684 |
| 05/09/2018 | 9.2966 | 9.2966 | 7.7472 | 7.7472 |
| 05/10/2018 | 6.1977 | 6.1977 | 6.1977 | 6.1977 |
| 05/13/2018 | 5.5952 | 6.1203 | 5.5952 | 6.1203 |
| 05/14/2018 | 6.456 | 7.3427 | 6.456 | 7.3427 |
| 05/15/2018 | 7.8117 | 8.608 | 7.8117 | 7.9625 |
| 05/16/2018 | 8.212 | 8.608 | 8.212 | 8.608 |
| 05/17/2018 | 8.608 | 9.0041 | 8.608 | 9.0041 |
| 05/20/2018 | 9.3397 | 9.5979 | 9.3397 | 9.5979 |
| 05/21/2018 | 9.882 | 9.9078 | 9.882 | 9.9078 |
| 05/22/2018 | 9.9508 | 9.9508 | 8.2681 | 8.2681 |
| 05/23/2018 | 8.2681 | 8.3068 | 8.1776 | 8.1776 |
| 05/24/2018 | 8.1776 | 9.8131 | 8.1776 | 9.8131 |
| 05/27/2018 | 10.2435 | 10.3037 | 9.8131 | 9.8131 |
| 05/28/2018 | 9.2537 | 9.2537 | 8.608 | 8.608 |
| 05/29/2018 | 8.5004 | 8.5004 | 7.9625 | 7.9625 |
| 05/30/2018 | 8.2895 | 8.2895 | 8.1776 | 8.1776 |
| 05/31/2018 | 8.1776 | 8.1776 | 7.532 | 8.1776 |
| 06/03/2018 | 8.1776 | 8.3885 | 8.1776 | 8.3885 |
| 06/04/2018 | 8.608 | 8.608 | 8.3929 | 8.4144 |
| 06/05/2018 | 8.3929 | 8.3929 | 7.9625 | 7.9625 |
| 06/06/2018 | 7.9625 | 7.9625 | 7.9625 | 7.9625 |
| 06/07/2018 | 7.6784 | 7.7472 | 7.3168 | 7.3168 |
| 06/10/2018 | 7.2651 | 7.2651 | 6.8864 | 6.8864 |
| 06/11/2018 | 6.8864 | 7.9366 | 6.8864 | 7.9366 |
| 06/12/2018 | 7.9366 | 7.9366 | 7.532 | 7.532 |
| 06/13/2018 | 9.0384 | 9.0384 | 8.8232 | 8.8232 |
| 06/17/2018 | 7.9625 | 7.9625 | 7.3168 | 7.3168 |
| 06/18/2018 | 6.456 | 6.4991 | 6.456 | 6.456 |
| 06/19/2018 | 6.456 | 6.456 | 6.456 | 6.456 |
| 06/20/2018 | 7.7386 | 7.7386 | 6.456 | 6.456 |
| 06/21/2018 | 6.456 | 6.456 | 6.456 | 6.456 |
| 06/24/2018 | 6.8864 | 6.994 | 6.8864 | 6.9553 |
| 06/25/2018 | 6.9509 | 6.9509 | 6.8864 | 6.9208 |
| 06/26/2018 | 6.9983 | 6.9983 | 6.8864 | 6.9296 |
| 06/27/2018 | 6.9296 | 6.9296 | 6.8907 | 6.895 |
| 06/28/2018 | 6.895 | 6.9509 | 6.895 | 6.9509 |
| 07/01/2018 | 6.895 | 6.9983 | 6.895 | 6.9983 |
| 07/02/2018 | 6.895 | 6.9596 | 6.895 | 6.9596 |
| 07/03/2018 | 6.994 | 7.0027 | 6.994 | 7.0027 |
| 07/04/2018 | 7.0413 | 7.3168 | 7.0413 | 7.3168 |
| 07/05/2018 | 7.3255 | 7.403 | 7.3255 | 7.403 |
| 07/08/2018 | 8.2594 | 8.8836 | 8.1733 | 8.8836 |
| 07/09/2018 | 9.5462 | 10.5104 | 9.0212 | 9.0643 |
| 07/10/2018 | 9.3739 | 10.8699 | 9.0614 | 10.8699 |
| 07/11/2018 | 11.8831 | 13.0382 | 11.0404 | 13.0382 |
| 07/12/2018 | 13.5117 | 15.4338 | 13.2465 | 13.5874 |
| 07/15/2018 | 13.5401 | 13.5874 | 11.6937 | 12.3374 |
| 07/16/2018 | 12.0251 | 12.5458 | 10.349 | 12.5458 |
| 07/17/2018 | 12.4039 | 13.6347 | 11.2771 | 12.3754 |
| 07/18/2018 | 12.3091 | 12.6216 | 11.5799 | 12.063 |
| 07/19/2018 | 11.902 | 12.2145 | 11.5706 | 11.8831 |
| 07/22/2018 | 11.9304 | 12.205 | 11.7409 | 11.9398 |
| 07/23/2018 | 11.9776 | 12.0914 | 11.4665 | 11.6748 |
| 07/24/2018 | 11.7978 | 12.972 | 11.5989 | 12.3754 |
| 07/25/2018 | 12.2902 | 12.5458 | 11.8831 | 12.3754 |
| 07/26/2018 | 12.3754 | 12.8772 | 12.1197 | 12.8204 |
| 07/29/2018 | 12.6879 | 13.1613 | 12.4039 | 12.9908 |
| 07/30/2018 | 12.9624 | 13.2559 | 12.4512 | 13.0571 |
| 07/31/2018 | 13.1139 | 14.2976 | 12.9435 | 13.4926 |
| 08/01/2018 | 13.2559 | 14.5816 | 12.3091 | 12.3091 |
| 08/02/2018 | 12.2997 | 12.972 | 9.8473 | 9.8567 |
| 08/05/2018 | 10.3775 | 10.7373 | 7.8874 | 7.8874 |
| 08/06/2018 | 7.8968 | 9.4402 | 7.1108 | 9.0898 |
| 08/07/2018 | 9.1183 | 9.6958 | 7.2719 | 7.3476 |
| 08/08/2018 | 7.3476 | 7.6885 | 6.6186 | 7.2908 |
| 08/09/2018 | 6.9215 | 7.196 | 6.0599 | 6.7226 |
| 08/12/2018 | 6.5238 | 6.5332 | 5.5201 | 5.9462 |
| 08/13/2018 | 6.0788 | 6.4197 | 5.8895 | 6.0599 |
| 08/14/2018 | 6.0599 | 6.344 | 5.539 | 6.0505 |
| 08/15/2018 | 6.1072 | 6.7131 | 6.022 | 6.4765 |
| 08/16/2018 | 6.4197 | 6.7226 | 6.0599 | 6.3534 |
| 08/19/2018 | 6.4387 | 6.6848 | 6.3344 | 6.5332 |
| 08/26/2018 | 6.628 | 7.84 | 6.486 | 7.84 |
| 08/27/2018 | 8.2377 | 9.4024 | 8.1335 | 9.4024 |
| 08/28/2018 | 9.658 | 10.1788 | 7.5275 | 7.5275 |
| 08/30/2018 | 6.912 | 8.0956 | 6.022 | 6.022 |
| 09/02/2018 | 6.2303 | 6.6091 | 4.8194 | 4.8194 |
| 09/03/2018 | 4.9331 | 5.2361 | 4.7533 | 5.2171 |
| 09/04/2018 | 5.2455 | 5.2929 | 4.7248 | 4.9995 |
| 09/05/2018 | 4.829 | 4.9711 | 4.4407 | 4.7438 |
| 09/06/2018 | 4.7343 | 4.7438 | 4.4975 | 4.7438 |
| 09/09/2018 | 4.7438 | 4.9237 | 4.5923 | 4.7438 |
| 09/10/2018 | 4.7343 | 4.7722 | 4.6869 | 4.6964 |
| 09/11/2018 | 4.7058 | 4.8763 | 4.6207 | 4.6491 |
| 09/12/2018 | 4.6584 | 4.7343 | 4.545 | 4.6964 |
| 09/13/2018 | 4.7154 | 4.829 | 4.6491 | 4.8194 |
| 09/16/2018 | 4.8478 | 5.6528 | 4.829 | 5.4823 |
| 09/17/2018 | 5.4918 | 5.5296 | 5.113 | 5.4349 |
| 09/18/2018 | 5.4445 | 5.6432 | 5.3117 | 5.6432 |
| 09/19/2018 | 5.6717 | 6.145 | 5.6621 | 5.9367 |
| 09/20/2018 | 5.9653 | 6.183 | 5.4066 | 5.7568 |
| 09/23/2018 | 5.7568 | 5.8422 | 5.3212 | 5.5959 |
| 09/24/2018 | 5.5959 | 5.6339 | 5.3212 | 5.3498 |
| 09/25/2018 | 5.3023 | 5.6621 | 5.1604 | 5.3877 |
| 09/26/2018 | 5.3972 | 5.577 | 5.3498 | 5.3688 |
| 09/27/2018 | 5.4066 | 5.416 | 5.2078 | 5.2266 |
| 09/30/2018 | 5.2266 | 5.3972 | 4.9995 | 5.0278 |
| 10/01/2018 | 5.0278 | 5.132 | 4.7722 | 4.7816 |
| 10/02/2018 | 4.7816 | 5.0372 | 4.6869 | 4.7533 |
| 10/03/2018 | 4.7722 | 4.8194 | 4.4597 | 4.4975 |
| 10/04/2018 | 4.5166 | 4.5639 | 4.3177 | 4.4786 |
| 10/07/2018 | 4.4786 | 4.829 | 4.3745 | 4.5923 |
| 10/08/2018 | 4.6869 | 4.6869 | 4.5166 | 4.5734 |
| 10/09/2018 | 4.6018 | 4.6018 | 4.365 | 4.365 |
| 10/10/2018 | 4.3367 | 4.3461 | 4.1851 | 4.223 |
| 10/11/2018 | 4.1851 | 4.2703 | 4.0715 | 4.1283 |
| 10/14/2018 | 4.1379 | 4.9522 | 4.1283 | 4.9522 |
| 10/15/2018 | 4.9995 | 5.6905 | 4.6301 | 4.8856 |
| 10/16/2018 | 4.8856 | 5.0468 | 4.545 | 4.5639 |
| 10/17/2018 | 4.5828 | 4.6018 | 4.3745 | 4.4217 |
| 10/18/2018 | 4.4217 | 4.8478 | 4.4028 | 4.5355 |
| 10/21/2018 | 4.5639 | 4.6869 | 4.4217 | 4.4503 |
| 10/22/2018 | 4.4691 | 4.6207 | 4.2796 | 4.3745 |
| 10/23/2018 | 4.4217 | 4.5734 | 4.365 | 4.4503 |
| 10/24/2018 | 4.4503 | 4.4597 | 4.3082 | 4.3461 |
| 10/25/2018 | 4.3461 | 4.3556 | 4.1757 | 4.1757 |
| 10/29/2018 | 4.1946 | 4.4975 | 4.1188 | 4.2135 |
| 10/30/2018 | 4.223 | 4.2796 | 4.0999 | 4.1473 |
| 10/31/2018 | 4.2419 | 4.2608 | 4.0809 | 4.1473 |
| 11/01/2018 | 4.204 | 4.2135 | 4.0999 | 4.1188 |
| 11/04/2018 | 4.1473 | 4.1662 | 4.0904 | 4.1379 |
| 11/05/2018 | 4.1662 | 4.4786 | 4.1283 | 4.2703 |
| 11/06/2018 | 4.2892 | 4.4124 | 4.2135 | 4.2608 |
| 11/07/2018 | 4.2608 | 4.2986 | 4.0904 | 4.0999 |
| 11/08/2018 | 4.1188 | 4.1379 | 3.9769 | 4.043 |
| 11/11/2018 | 4.0526 | 4.0999 | 3.8253 | 3.8442 |
| 11/12/2018 | 3.6075 | 4.0337 | 3.6075 | 3.8158 |
| 11/13/2018 | 3.8347 | 3.8821 | 3.6549 | 3.6642 |
| 11/14/2018 | 3.6739 | 3.7022 | 3.5413 | 3.5413 |
| 11/15/2018 | 3.5508 | 3.617 | 3.4655 | 3.4655 |
| 11/18/2018 | 3.4844 | 3.7685 | 3.3897 | 3.6264 |
| 11/19/2018 | 3.6642 | 3.7496 | 3.314 | 3.5319 |
| 11/20/2018 | 3.5508 | 3.617 | 3.4559 | 3.4749 |
| 11/21/2018 | 3.5033 | 3.5033 | 3.3613 | 3.3803 |
| 11/22/2018 | 3.3803 | 3.437 | 3.3329 | 3.3803 |
| 11/25/2018 | 3.4086 | 3.437 | 3.3897 | 3.3993 |
| 11/26/2018 | 3.3993 | 3.4559 | 3.3045 | 3.3045 |
| 11/27/2018 | 3.3329 | 3.8726 | 3.2573 | 3.4749 |
| 11/28/2018 | 3.4844 | 3.5222 | 3.3993 | 3.4086 |
| 11/29/2018 | 3.4181 | 3.4655 | 3.3234 | 3.3424 |
| 12/02/2018 | 3.3519 | 3.3803 | 3.2855 | 3.3045 |
| 12/03/2018 | 3.3045 | 3.4275 | 3.2951 | 3.3045 |
| 12/04/2018 | 3.3424 | 3.3424 | 3.2477 | 3.2666 |
| 12/05/2018 | 3.2666 | 3.2762 | 3.1057 | 3.1342 |
| 12/06/2018 | 3.1435 | 3.437 | 3.1342 | 3.172 |
| 12/09/2018 | 3.1909 | 3.2193 | 3.1152 | 3.1152 |
| 12/10/2018 | 3.1246 | 3.1342 | 2.9636 | 3.0016 |
| 12/11/2018 | 3.0016 | 3.0299 | 2.7932 | 2.8406 |
| 12/12/2018 | 2.8406 | 2.9542 | 2.7365 | 2.7459 |
| 12/13/2018 | 2.7365 | 2.7365 | 2.4618 | 2.5565 |
| 12/16/2018 | 2.566 | 2.7365 | 2.4901 | 2.6323 |
| 12/17/2018 | 2.6702 | 2.7365 | 2.547 | 2.566 |
| 12/18/2018 | 2.5755 | 2.6038 | 2.4997 | 2.5281 |
| 12/19/2018 | 2.509 | 2.708 | 2.4808 | 2.5186 |
| 12/20/2018 | 2.5281 | 2.547 | 2.4145 | 2.509 |
| 12/23/2018 | 2.509 | 2.5376 | 2.4524 | 2.4808 |
| 12/24/2018 | 2.4808 | 2.4808 | 2.3955 | 2.4145 |
| 12/25/2018 | 2.4145 | 2.85 | 2.3671 | 2.6419 |
| 12/26/2018 | 2.6796 | 2.9447 | 2.6133 | 2.8122 |
| 12/27/2018 | 2.9068 | 2.9353 | 2.5186 | 2.5944 |
| 12/30/2018 | 2.6038 | 2.6702 | 2.5565 | 2.5849 |