ARDYZ
ARD GRUP BİLİŞİM TEKNOLOJİLERİ A.Ş.
18:10:00
57.45 ₺
-0.350 (%-0.61)
Önceki Kapanış: 57.8·
Volatilite: 3.290
Düşük₺56.15
Yüksek₺58.05
Piyasa Verileri
Spot Piyasa
A:57.45
S:57.5
Önceki haftaya göre (WoW)
-1.37%
Önceki aya göre (MoM)
-3.12%
Yılbaşından bugüne (YTD)
+72.83%
Önceki yıla göre (YoY)
+129.53%
ARDYZ: ARD GRUP BİLİŞİM TEKNOLOJİLERİ A.Ş. Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,981
KAPANIŞ 3,9832
En Düşük
DÜŞÜK 0,8886
En Yüksek
YÜKSEK 6,986
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.02.2020 | 0,8886 | 0,8886 | 0,8886 | 0,8886 |
| 06.02.2020 | 1,0659 | 1,0659 | 1,0659 | 1,0659 |
| 09.02.2020 | 1,2783 | 1,2783 | 1,2783 | 1,2783 |
| 10.02.2020 | 1,3971 | 1,534 | 1,3343 | 1,534 |
| 11.02.2020 | 1,576 | 1,84 | 1,5648 | 1,84 |
| 12.02.2020 | 2,0956 | 2,2074 | 1,956 | 2,2074 |
| 13.02.2020 | 2,3708 | 2,5819 | 2,2382 | 2,5148 |
| 16.02.2020 | 2,4869 | 2,5148 | 2,0118 | 2,2088 |
| 17.02.2020 | 2,1377 | 2,2214 | 1,956 | 2,1377 |
| 18.02.2020 | 2,1363 | 2,1419 | 1,956 | 1,9657 |
| 19.02.2020 | 1,928 | 2,0244 | 1,7352 | 1,8428 |
| 20.02.2020 | 1,7757 | 2,1292 | 1,7156 | 2,0691 |
| 23.02.2020 | 1,942 | 2,1363 | 1,9001 | 2,0984 |
| 24.02.2020 | 2,1236 | 2,1656 | 2,009 | 2,0691 |
| 25.02.2020 | 2,0327 | 2,0677 | 2,0048 | 2,0369 |
| 26.02.2020 | 1,9839 | 2,0034 | 1,8833 | 1,942 |
| 27.02.2020 | 1,5648 | 1,8861 | 1,5592 | 1,8749 |
| 01.03.2020 | 1,956 | 2,1517 | 1,928 | 2,1236 |
| 02.03.2020 | 2,1586 | 2,2312 | 2,0593 | 2,2312 |
| 03.03.2020 | 2,2074 | 2,2214 | 2,1377 | 2,1656 |
| 04.03.2020 | 2,1795 | 2,1934 | 2,1152 | 2,1489 |
| 05.03.2020 | 2,1068 | 2,1683 | 2,0817 | 2,1573 |
| 08.03.2020 | 2,0956 | 2,1865 | 1,9588 | 2,0984 |
| 09.03.2020 | 2,1405 | 2,1517 | 1,9001 | 1,9099 |
| 10.03.2020 | 1,8903 | 1,9197 | 1,7017 | 1,8205 |
| 11.03.2020 | 1,6765 | 1,738 | 1,4572 | 1,4572 |
| 12.03.2020 | 1,453 | 1,6025 | 1,3691 | 1,6025 |
| 15.03.2020 | 1,5214 | 1,5969 | 1,4432 | 1,59 |
| 16.03.2020 | 1,5942 | 1,7226 | 1,439 | 1,6556 |
| 17.03.2020 | 1,5983 | 1,7254 | 1,5648 | 1,657 |
| 18.03.2020 | 1,6276 | 1,6668 | 1,5872 | 1,6066 |
| 19.03.2020 | 1,6164 | 1,6668 | 1,5788 | 1,6332 |
| 22.03.2020 | 1,5634 | 1,7031 | 1,5312 | 1,5942 |
| 23.03.2020 | 1,6765 | 1,7534 | 1,6486 | 1,7394 |
| 24.03.2020 | 1,7799 | 1,8456 | 1,6989 | 1,7687 |
| 25.03.2020 | 1,7673 | 1,8652 | 1,7268 | 1,8317 |
| 26.03.2020 | 1,8332 | 1,8512 | 1,6696 | 1,6765 |
| 29.03.2020 | 1,6752 | 1,6752 | 1,5928 | 1,6066 |
| 30.03.2020 | 1,6416 | 1,724 | 1,6416 | 1,7072 |
| 31.03.2020 | 1,6528 | 1,7436 | 1,6416 | 1,6598 |
| 01.04.2020 | 1,6765 | 1,8247 | 1,6514 | 1,8247 |
| 02.04.2020 | 1,8861 | 1,9881 | 1,8666 | 1,9001 |
| 05.04.2020 | 1,9336 | 2,0509 | 1,9001 | 2,0132 |
| 06.04.2020 | 2,0397 | 2,1447 | 1,9615 | 2,0286 |
| 07.04.2020 | 2,0286 | 2,199 | 1,942 | 2,1433 |
| 08.04.2020 | 2,3568 | 2,3568 | 2,2633 | 2,3568 |
| 09.04.2020 | 2,424 | 2,5917 | 2,4169 | 2,5708 |
| 12.04.2020 | 2,5106 | 2,7663 | 2,473 | 2,7089 |
| 13.04.2020 | 2,7593 | 2,8082 | 2,5371 | 2,6253 |
| 14.04.2020 | 2,6253 | 2,6337 | 2,3638 | 2,4226 |
| 15.04.2020 | 2,445 | 2,5539 | 2,3373 | 2,466 |
| 16.04.2020 | 2,5301 | 2,7117 | 2,459 | 2,7117 |
| 19.04.2020 | 2,8361 | 2,9815 | 2,8221 | 2,9815 |
| 20.04.2020 | 3,0149 | 3,2776 | 3,0038 | 3,2776 |
| 21.04.2020 | 3,4508 | 3,6045 | 3,4089 | 3,6045 |
| 23.04.2020 | 3,8029 | 3,965 | 3,613 | 3,965 |
| 26.04.2020 | 4,1215 | 4,3591 | 4,1215 | 4,3591 |
| 27.04.2020 | 4,6944 | 4,7949 | 4,4595 | 4,7949 |
| 28.04.2020 | 4,7866 | 5,2672 | 4,331 | 4,331 |
| 29.04.2020 | 3,898 | 3,898 | 3,898 | 3,898 |
| 03.05.2020 | 3,5095 | 3,5095 | 3,5095 | 3,5095 |
| 04.05.2020 | 3,6298 | 3,8588 | 3,6298 | 3,8588 |
| 05.05.2020 | 4,1858 | 4,2444 | 3,9817 | 4,2444 |
| 06.05.2020 | 4,6636 | 4,6664 | 4,4345 | 4,6664 |
| 07.05.2020 | 4,9737 | 5,0716 | 4,2082 | 4,7614 |
| 10.05.2020 | 4,7166 | 4,9459 | 4,5155 | 4,82 |
| 11.05.2020 | 4,8842 | 4,9038 | 4,6189 | 4,6216 |
| 12.05.2020 | 4,5546 | 4,767 | 4,3283 | 4,6216 |
| 13.05.2020 | 4,5909 | 5,0772 | 4,4009 | 5,0716 |
| 14.05.2020 | 5,2392 | 5,4265 | 4,9765 | 5,0491 |
| 17.05.2020 | 5,0575 | 5,133 | 4,8228 | 4,8228 |
| 19.05.2020 | 4,8786 | 5,0435 | 4,6355 | 4,6664 |
| 20.05.2020 | 4,6105 | 4,6804 | 4,2612 | 4,2947 |
| 21.05.2020 | 4,1131 | 4,6244 | 4,0321 | 4,4987 |
| 26.05.2020 | 4,5825 | 4,6524 | 4,3703 | 4,3786 |
| 27.05.2020 | 4,3786 | 4,4707 | 4,1605 | 4,2892 |
| 28.05.2020 | 4,2892 | 4,3535 | 4,0936 | 4,1382 |
| 31.05.2020 | 4,1493 | 4,1633 | 3,8924 | 3,898 |
| 01.06.2020 | 3,912 | 3,9539 | 3,7164 | 3,7164 |
| 02.06.2020 | 3,7108 | 4,088 | 3,5403 | 4,088 |
| 03.06.2020 | 4,2472 | 4,4289 | 4,1465 | 4,2054 |
| 04.06.2020 | 4,1633 | 4,3086 | 3,9595 | 4,0629 |
| 07.06.2020 | 4,0629 | 4,1493 | 3,9399 | 3,9706 |
| 08.06.2020 | 4,0265 | 4,2333 | 3,8952 | 4,0293 |
| 09.06.2020 | 4,1215 | 4,1858 | 4,0405 | 4,1103 |
| 10.06.2020 | 4,5211 | 4,5211 | 4,3339 | 4,5211 |
| 11.06.2020 | 4,5127 | 4,8731 | 4,4009 | 4,454 |
| 14.06.2020 | 4,7194 | 4,7194 | 4,3507 | 4,387 |
| 15.06.2020 | 4,387 | 4,6244 | 4,2947 | 4,479 |
| 16.06.2020 | 4,4734 | 4,5406 | 4,3479 | 4,4065 |
| 17.06.2020 | 4,4065 | 4,4065 | 4,331 | 4,3451 |
| 18.06.2020 | 4,3451 | 4,4065 | 4,2612 | 4,2612 |
| 21.06.2020 | 4,2556 | 4,3954 | 4,1942 | 4,2137 |
| 22.06.2020 | 4,197 | 4,2892 | 4,1661 | 4,1801 |
| 23.06.2020 | 4,2137 | 4,2137 | 4,0964 | 4,1103 |
| 24.06.2020 | 4,0796 | 4,1047 | 4,0237 | 4,0657 |
| 25.06.2020 | 4,2612 | 4,4121 | 4,1354 | 4,1717 |
| 28.06.2020 | 4,1437 | 4,1437 | 4,0517 | 4,0769 |
| 29.06.2020 | 4,0796 | 4,3031 | 4,0657 | 4,2277 |
| 30.06.2020 | 4,2249 | 4,5071 | 4,1689 | 4,3058 |
| 01.07.2020 | 4,4373 | 4,4707 | 4,2864 | 4,4009 |
| 02.07.2020 | 4,4149 | 4,7642 | 4,3786 | 4,6328 |
| 05.07.2020 | 4,6664 | 4,7949 | 4,5295 | 4,5657 |
| 06.07.2020 | 4,7362 | 4,7642 | 4,4429 | 4,5937 |
| 07.07.2020 | 4,5685 | 4,6496 | 4,454 | 4,4987 |
| 08.07.2020 | 4,5043 | 4,5378 | 4,2892 | 4,3086 |
| 09.07.2020 | 4,2864 | 4,2864 | 4,0936 | 4,1998 |
| 12.07.2020 | 4,2333 | 4,3451 | 4,2249 | 4,3395 |
| 13.07.2020 | 4,3058 | 4,331 | 4,2277 | 4,2361 |
| 15.07.2020 | 4,3003 | 4,3786 | 4,2444 | 4,3058 |
| 16.07.2020 | 4,3563 | 4,3926 | 4,2724 | 4,317 |
| 19.07.2020 | 4,3031 | 4,3675 | 4,2808 | 4,3142 |
| 20.07.2020 | 4,3647 | 4,5881 | 4,3283 | 4,4513 |
| 21.07.2020 | 4,479 | 4,6916 | 4,4429 | 4,672 |
| 22.07.2020 | 4,7139 | 4,7194 | 4,5267 | 4,5378 |
| 23.07.2020 | 4,5071 | 4,5071 | 4,4009 | 4,4345 |
| 26.07.2020 | 4,4707 | 4,4903 | 4,4149 | 4,4261 |
| 27.07.2020 | 4,4651 | 4,4651 | 4,0741 | 4,1243 |
| 28.07.2020 | 4,1354 | 4,1885 | 3,9287 | 4,1131 |
| 29.07.2020 | 4,1159 | 4,4401 | 4,0434 | 4,0489 |
| 03.08.2020 | 4,1019 | 4,1243 | 3,7388 | 3,898 |
| 04.08.2020 | 3,9623 | 4,0489 | 3,7722 | 3,9539 |
| 05.08.2020 | 3,9148 | 3,9817 | 3,7582 | 3,9008 |
| 06.08.2020 | 3,8952 | 3,9789 | 3,5766 | 3,9175 |
| 09.08.2020 | 3,87 | 4,0517 | 3,6884 | 3,9203 |
| 10.08.2020 | 4,0685 | 4,1187 | 3,9148 | 3,9706 |
| 11.08.2020 | 3,9789 | 4,0936 | 3,8448 | 3,9706 |
| 12.08.2020 | 3,9929 | 4,2724 | 3,9455 | 3,9901 |
| 13.08.2020 | 3,9901 | 4,0936 | 3,912 | 4,0908 |
| 16.08.2020 | 4,088 | 4,2305 | 3,9706 | 4,0461 |
| 17.08.2020 | 4,0601 | 4,1549 | 3,9789 | 3,9901 |
| 18.08.2020 | 4,0013 | 4,0601 | 3,9455 | 3,9734 |
| 19.08.2020 | 3,9706 | 4,0349 | 3,9148 | 3,9817 |
| 20.08.2020 | 3,9873 | 4,0069 | 3,9036 | 3,9259 |
| 23.08.2020 | 3,9259 | 3,9511 | 3,8924 | 3,8924 |
| 24.08.2020 | 3,898 | 3,9595 | 3,8168 | 3,8476 |
| 25.08.2020 | 3,8364 | 3,8839 | 3,68 | 3,7388 |
| 26.08.2020 | 3,7527 | 3,9929 | 3,7052 | 3,7638 |
| 27.08.2020 | 3,7806 | 3,8141 | 3,7303 | 3,7303 |
| 30.08.2020 | 3,7443 | 3,7582 | 3,68 | 3,6856 |
| 31.08.2020 | 3,6947 | 3,8487 | 3,6723 | 3,7675 |
| 01.09.2020 | 3,7675 | 3,8234 | 3,7396 | 3,7535 |
| 02.09.2020 | 3,7703 | 4,0589 | 3,759 | 3,8263 |
| 03.09.2020 | 3,8347 | 3,8964 | 3,7984 | 3,8012 |
| 06.09.2020 | 3,8234 | 4,1793 | 3,8234 | 4,1793 |
| 07.09.2020 | 4,2353 | 4,563 | 4,0897 | 4,2858 |
| 08.09.2020 | 4,2746 | 4,3671 | 4,0617 | 4,0617 |
| 09.09.2020 | 4,0757 | 4,1261 | 3,9692 | 4,0393 |
| 10.09.2020 | 4,0897 | 4,1372 | 4 | 4,0393 |
| 13.09.2020 | 4,0589 | 4,1288 | 4,0197 | 4,0337 |
| 14.09.2020 | 4,0476 | 4,1344 | 4,0084 | 4,0365 |
| 15.09.2020 | 4,0617 | 4,2437 | 4,0617 | 4,1877 |
| 16.09.2020 | 4,1905 | 4,3305 | 4,1121 | 4,1652 |
| 17.09.2020 | 4,2157 | 4,5798 | 4,1905 | 4,395 |
| 20.09.2020 | 4,4118 | 4,7255 | 4,381 | 4,647 |
| 21.09.2020 | 4,762 | 4,9104 | 4,3277 | 4,3418 |
| 22.09.2020 | 4,381 | 4,3838 | 4,1933 | 4,238 |
| 23.09.2020 | 4,2017 | 4,2605 | 4,1512 | 4,2325 |
| 24.09.2020 | 4,2689 | 4,339 | 4,2353 | 4,2521 |
| 27.09.2020 | 4,2633 | 4,2858 | 4,1652 | 4,1989 |
| 28.09.2020 | 4,2017 | 4,3558 | 4,1877 | 4,2997 |
| 29.09.2020 | 4,3418 | 4,4062 | 4,2969 | 4,2997 |
| 30.09.2020 | 4,3474 | 4,6779 | 4,3333 | 4,5602 |
| 01.10.2020 | 4,5602 | 4,6639 | 4,409 | 4,4677 |
| 04.10.2020 | 4,5154 | 4,8151 | 4,5014 | 4,7536 |
| 05.10.2020 | 4,776 | 4,8011 | 4,6051 | 4,6358 |
| 06.10.2020 | 4,6135 | 4,7817 | 4,5602 | 4,692 |
| 07.10.2020 | 4,7031 | 5,101 | 4,7031 | 5,0869 |
| 08.10.2020 | 5,0982 | 5,1988 | 4,9356 | 4,9804 |
| 11.10.2020 | 5,042 | 5,4762 | 4,9524 | 5,2578 |
| 12.10.2020 | 5,3109 | 5,6246 | 5,1961 | 5,5939 |
| 13.10.2020 | 5,6974 | 5,7759 | 5,2941 | 5,3503 |
| 14.10.2020 | 5,3781 | 5,6471 | 5,2521 | 5,6218 |
| 15.10.2020 | 5,6246 | 5,8964 | 5,549 | 5,7984 |
| 18.10.2020 | 5,7927 | 5,8208 | 5,633 | 5,633 |
| 19.10.2020 | 5,6499 | 5,7815 | 5,5043 | 5,5321 |
| 20.10.2020 | 5,5406 | 5,6667 | 5,4062 | 5,4062 |
| 21.10.2020 | 5,4147 | 5,5855 | 5,3362 | 5,4931 |
| 22.10.2020 | 5,4987 | 5,5743 | 5,2156 | 5,28 |
| 25.10.2020 | 5,2828 | 5,2856 | 4,7536 | 4,7536 |
| 26.10.2020 | 4,7508 | 5,042 | 4,5182 | 5,0141 |
| 27.10.2020 | 4,9468 | 5,0197 | 4,7367 | 4,762 |
| 29.10.2020 | 4,6639 | 5,042 | 4,5939 | 4,9579 |
| 01.11.2020 | 4,8935 | 4,9188 | 4,762 | 4,7648 |
| 02.11.2020 | 4,7872 | 4,8516 | 4,5939 | 4,6386 |
| 03.11.2020 | 4,6836 | 4,8488 | 4,647 | 4,846 |
| 04.11.2020 | 4,8935 | 5,0113 | 4,7817 | 4,8488 |
| 05.11.2020 | 4,8544 | 5,1121 | 4,8544 | 5,028 |
| 08.11.2020 | 5,0841 | 5,1877 | 4,8488 | 4,9047 |
| 09.11.2020 | 4,8963 | 4,9441 | 4,6667 | 4,762 |
| 10.11.2020 | 4,7732 | 4,9635 | 4,7508 | 4,7508 |
| 11.11.2020 | 4,7927 | 4,986 | 4,748 | 4,8572 |
| 12.11.2020 | 4,8879 | 4,9524 | 4,7983 | 4,9244 |
| 15.11.2020 | 5,042 | 5,1681 | 4,972 | 5,028 |
| 16.11.2020 | 5,028 | 5,056 | 4,8488 | 4,8767 |
| 17.11.2020 | 4,9356 | 5,126 | 4,9356 | 4,9972 |
| 18.11.2020 | 4,9944 | 5,0673 | 4,8767 | 5,0113 |
| 19.11.2020 | 5,0113 | 5,0982 | 4,9663 | 5,0476 |
| 22.11.2020 | 5,0757 | 5,0869 | 4,9019 | 4,93 |
| 23.11.2020 | 4,9663 | 5,0364 | 4,9076 | 4,9748 |
| 24.11.2020 | 5,0225 | 5,0504 | 4,9188 | 4,9356 |
| 25.11.2020 | 4,9635 | 5,1513 | 4,9579 | 5,0504 |
| 26.11.2020 | 5,056 | 5,1317 | 4,972 | 4,9776 |
| 29.11.2020 | 4,916 | 4,9579 | 4,7564 | 4,762 |
| 30.11.2020 | 4,8319 | 4,9385 | 4,776 | 4,916 |
| 01.12.2020 | 4,916 | 4,9692 | 4,8179 | 4,8572 |
| 02.12.2020 | 4,86 | 5,0113 | 4,8179 | 4,9216 |
| 03.12.2020 | 4,9328 | 5,028 | 4,8879 | 4,9019 |
| 06.12.2020 | 4,9216 | 4,9579 | 4,7927 | 4,8151 |
| 07.12.2020 | 4,8291 | 4,8572 | 4,8011 | 4,8039 |
| 08.12.2020 | 4,8039 | 4,9019 | 4,8039 | 4,8319 |
| 09.12.2020 | 4,846 | 4,9888 | 4,8403 | 4,9076 |
| 10.12.2020 | 4,9076 | 5,1569 | 4,8628 | 5,1541 |
| 13.12.2020 | 5,1821 | 5,6696 | 5,1793 | 5,4734 |
| 14.12.2020 | 5,5349 | 5,8656 | 5,409 | 5,6779 |
| 15.12.2020 | 5,7255 | 6,1542 | 5,6862 | 6,0898 |
| 16.12.2020 | 6,2548 | 6,5042 | 5,8208 | 6,0224 |
| 17.12.2020 | 6,0224 | 6,3193 | 5,958 | 6,2494 |
| 20.12.2020 | 6,1345 | 6,6806 | 6,0252 | 6,6806 |
| 21.12.2020 | 6,6835 | 6,986 | 6,5295 | 6,619 |
| 22.12.2020 | 6,6275 | 6,7928 | 6,4735 | 6,5799 |
| 23.12.2020 | 6,5799 | 6,7872 | 6,5547 | 6,5632 |
| 24.12.2020 | 6,5826 | 6,6247 | 6,3754 | 6,3894 |
| 27.12.2020 | 6,3894 | 6,5126 | 6,266 | 6,3726 |
| 28.12.2020 | 6,3726 | 6,4426 | 6,2717 | 6,2773 |
| 29.12.2020 | 6,2885 | 6,4959 | 6,2688 | 6,4201 |
| 30.12.2020 | 6,4426 | 6,9663 | 6,4426 | 6,734 |