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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 13,7214
KAPANIŞ 13,7273
En Düşük
DÜŞÜK 6,2347
En Yüksek
YÜKSEK 29,1083
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 10,534 | 11,2124 | 10,524 | 10,953 |
| 02.01.2023 | 10,9729 | 11,0827 | 10,4841 | 10,554 |
| 03.01.2023 | 10,574 | 10,6736 | 10,0452 | 10,1251 |
| 04.01.2023 | 10,1251 | 10,2747 | 9,3371 | 9,347 |
| 05.01.2023 | 9,347 | 10,1749 | 8,6587 | 9,8956 |
| 08.01.2023 | 9,9355 | 10,2747 | 9,3071 | 9,4667 |
| 09.01.2023 | 9,4667 | 9,5165 | 8,9979 | 8,9979 |
| 10.01.2023 | 8,9979 | 9,4268 | 8,3095 | 8,3495 |
| 11.01.2023 | 8,4392 | 8,6587 | 7,8806 | 8,5688 |
| 12.01.2023 | 8,5588 | 8,7684 | 8,3893 | 8,6387 |
| 15.01.2023 | 8,6587 | 9,0576 | 8,3794 | 8,948 |
| 16.01.2023 | 8,9579 | 9,1972 | 8,878 | 9,0278 |
| 17.01.2023 | 9,0576 | 9,2472 | 8,9579 | 9,1175 |
| 18.01.2023 | 9,1076 | 9,3371 | 9,0178 | 9,1675 |
| 19.01.2023 | 9,1675 | 9,2472 | 9,0676 | 9,1175 |
| 22.01.2023 | 9,1275 | 9,1774 | 8,7584 | 8,8483 |
| 23.01.2023 | 8,8483 | 8,8483 | 8,4092 | 8,5788 |
| 24.01.2023 | 8,5788 | 8,6787 | 8,1499 | 8,4691 |
| 25.01.2023 | 8,4791 | 8,5788 | 8,0601 | 8,3794 |
| 26.01.2023 | 8,3794 | 8,4492 | 7,9704 | 8,11 |
| 29.01.2023 | 8,1499 | 8,1999 | 7,9903 | 8,0701 |
| 30.01.2023 | 8,0701 | 8,529 | 7,8407 | 8,2396 |
| 31.01.2023 | 8,3295 | 8,4691 | 7,7608 | 7,8207 |
| 01.02.2023 | 7,8806 | 7,9204 | 7,1823 | 7,6212 |
| 02.02.2023 | 7,6212 | 8,0701 | 7,3319 | 8,0402 |
| 05.02.2023 | 7,8307 | 7,9704 | 7,5215 | 7,721 |
| 06.02.2023 | 7,6711 | 7,6811 | 6,9628 | 7,0027 |
| 14.02.2023 | 6,6137 | 7,7011 | 6,6137 | 7,7011 |
| 15.02.2023 | 8,12 | 8,1799 | 7,2123 | 7,2123 |
| 16.02.2023 | 7,1524 | 7,4416 | 6,9129 | 7,3419 |
| 19.02.2023 | 7,3419 | 7,5315 | 7,3219 | 7,4516 |
| 20.02.2023 | 7,4516 | 7,5515 | 7,3519 | 7,3619 |
| 21.02.2023 | 7,3619 | 7,4317 | 7,1723 | 7,1923 |
| 22.02.2023 | 7,1923 | 7,4815 | 7,1923 | 7,3619 |
| 23.02.2023 | 7,3719 | 7,4017 | 7,2322 | 7,2421 |
| 26.02.2023 | 7,2421 | 7,4017 | 7,2421 | 7,3519 |
| 27.02.2023 | 7,3519 | 7,5813 | 7,3319 | 7,4616 |
| 28.02.2023 | 7,5215 | 7,7808 | 7,4716 | 7,7309 |
| 01.03.2023 | 7,8008 | 8,3095 | 7,6711 | 8,1399 |
| 02.03.2023 | 8,13 | 8,13 | 7,6312 | 7,8307 |
| 05.03.2023 | 7,8207 | 8,12 | 7,7708 | 8,0701 |
| 06.03.2023 | 8,09 | 8,2696 | 8,0303 | 8,2098 |
| 07.03.2023 | 8,1999 | 8,2098 | 8,0601 | 8,12 |
| 08.03.2023 | 8,1399 | 8,3893 | 8,1 | 8,3595 |
| 09.03.2023 | 8,3595 | 8,3694 | 8,13 | 8,1499 |
| 12.03.2023 | 8,9579 | 8,9579 | 8,7784 | 8,9579 |
| 13.03.2023 | 8,9979 | 9,3071 | 8,7884 | 9,2272 |
| 14.03.2023 | 9,2172 | 9,3071 | 8,6387 | 8,6787 |
| 15.03.2023 | 8,7684 | 8,918 | 8,6487 | 8,7684 |
| 16.03.2023 | 8,8283 | 8,8682 | 8,4292 | 8,4292 |
| 19.03.2023 | 8,3893 | 8,6787 | 8,2496 | 8,2496 |
| 20.03.2023 | 8,2496 | 8,4192 | 7,9803 | 8,08 |
| 21.03.2023 | 8,1499 | 8,2297 | 7,9903 | 8,11 |
| 22.03.2023 | 8,1399 | 8,2696 | 8,0402 | 8,12 |
| 23.03.2023 | 8,1499 | 8,2696 | 8,0402 | 8,2197 |
| 26.03.2023 | 8,3195 | 8,5191 | 8,2896 | 8,3295 |
| 27.03.2023 | 8,3295 | 8,3395 | 7,8507 | 7,8905 |
| 28.03.2023 | 7,8905 | 7,9604 | 7,6112 | 7,9005 |
| 29.03.2023 | 7,9005 | 8,0103 | 7,721 | 7,7509 |
| 30.03.2023 | 7,6911 | 7,8707 | 7,4317 | 7,721 |
| 02.04.2023 | 7,721 | 7,8307 | 7,4616 | 7,8307 |
| 03.04.2023 | 7,8307 | 7,8507 | 7,6611 | 7,8207 |
| 04.04.2023 | 7,8407 | 7,9704 | 7,7409 | 7,7608 |
| 05.04.2023 | 7,7509 | 7,8407 | 7,6511 | 7,721 |
| 06.04.2023 | 7,7309 | 7,8607 | 7,6911 | 7,7409 |
| 09.04.2023 | 7,7608 | 8,0303 | 7,7608 | 7,9803 |
| 10.04.2023 | 8,0003 | 8,2596 | 8,0003 | 8,0502 |
| 11.04.2023 | 8,0303 | 8,2098 | 8,0003 | 8,09 |
| 12.04.2023 | 8,12 | 8,2896 | 8,0402 | 8,0601 |
| 13.04.2023 | 8,1 | 8,1799 | 7,7111 | 7,7509 |
| 16.04.2023 | 7,7509 | 7,8307 | 7,5913 | 7,5913 |
| 17.04.2023 | 7,5813 | 7,6412 | 7,4815 | 7,5215 |
| 18.04.2023 | 7,5215 | 7,5713 | 7,4217 | 7,4716 |
| 19.04.2023 | 7,4716 | 7,4815 | 7,3619 | 7,4017 |
| 23.04.2023 | 7,4915 | 7,5515 | 7,4217 | 7,4217 |
| 24.04.2023 | 7,4416 | 7,4815 | 7,2621 | 7,2621 |
| 25.04.2023 | 7,2621 | 7,2621 | 6,9429 | 6,9529 |
| 26.04.2023 | 6,9927 | 7,0825 | 6,9429 | 7,0127 |
| 27.04.2023 | 7,1524 | 7,4017 | 6,9429 | 7,1125 |
| 01.05.2023 | 7,1224 | 7,282 | 6,6237 | 6,6337 |
| 02.05.2023 | 6,6835 | 7,0427 | 6,2645 | 6,3843 |
| 03.05.2023 | 6,4043 | 6,6337 | 6,3443 | 6,4241 |
| 04.05.2023 | 6,4441 | 6,484 | 6,2347 | 6,2745 |
| 07.05.2023 | 6,2945 | 6,4043 | 6,2447 | 6,3843 |
| 08.05.2023 | 6,3843 | 6,7533 | 6,3843 | 6,5239 |
| 09.05.2023 | 6,5239 | 6,9429 | 6,4043 | 6,8631 |
| 10.05.2023 | 6,4541 | 7,0327 | 6,3843 | 6,8631 |
| 11.05.2023 | 6,8631 | 6,9828 | 6,5837 | 6,8331 |
| 14.05.2023 | 6,6735 | 7,0925 | 6,3643 | 6,6735 |
| 15.05.2023 | 6,6735 | 6,7933 | 6,5837 | 6,7733 |
| 16.05.2023 | 6,8132 | 7,0327 | 6,7833 | 7,0227 |
| 17.05.2023 | 7,0527 | 7,1224 | 6,7035 | 6,7035 |
| 21.05.2023 | 6,7135 | 6,8631 | 6,5739 | 6,6237 |
| 22.05.2023 | 6,6237 | 6,6835 | 6,5837 | 6,6237 |
| 23.05.2023 | 6,6337 | 6,7135 | 6,5439 | 6,5837 |
| 24.05.2023 | 6,5937 | 6,6735 | 6,5739 | 6,6337 |
| 25.05.2023 | 6,6237 | 6,8132 | 6,6137 | 6,7733 |
| 28.05.2023 | 6,903 | 7,0925 | 6,8331 | 7,0627 |
| 29.05.2023 | 7,0925 | 7,7011 | 7,0825 | 7,6012 |
| 30.05.2023 | 7,6012 | 7,8407 | 7,4416 | 7,5813 |
| 31.05.2023 | 7,9105 | 8,2496 | 7,8507 | 8,13 |
| 01.06.2023 | 8,1799 | 8,4092 | 8,0402 | 8,09 |
| 04.06.2023 | 8,1 | 8,4791 | 8,0303 | 8,3794 |
| 05.06.2023 | 8,3794 | 8,6088 | 8,2297 | 8,2396 |
| 06.06.2023 | 8,2596 | 8,4492 | 8,2197 | 8,2297 |
| 07.06.2023 | 8,2197 | 8,2896 | 7,8905 | 8,0303 |
| 08.06.2023 | 8,0701 | 8,2796 | 8,0003 | 8,2197 |
| 11.06.2023 | 8,4192 | 8,6887 | 8,3694 | 8,4292 |
| 12.06.2023 | 8,4891 | 8,6787 | 8,1599 | 8,1999 |
| 13.06.2023 | 8,1999 | 8,3595 | 8,0303 | 8,12 |
| 14.06.2023 | 8,1499 | 8,2297 | 8,13 | 8,1999 |
| 15.06.2023 | 8,2696 | 8,3794 | 8,1399 | 8,1399 |
| 18.06.2023 | 8,1399 | 8,1599 | 7,7409 | 7,7808 |
| 19.06.2023 | 7,7808 | 7,8507 | 7,5813 | 7,7309 |
| 20.06.2023 | 7,7509 | 7,7908 | 7,5215 | 7,5913 |
| 21.06.2023 | 7,5913 | 7,8307 | 7,5115 | 7,7409 |
| 22.06.2023 | 7,8407 | 8,1899 | 7,8407 | 8,1899 |
| 25.06.2023 | 8,3295 | 8,4192 | 8,1499 | 8,3595 |
| 26.06.2023 | 8,3395 | 8,5091 | 8,2297 | 8,4392 |
| 02.07.2023 | 8,4592 | 8,7584 | 8,4592 | 8,6787 |
| 03.07.2023 | 8,6887 | 9,0776 | 8,539 | 8,8083 |
| 04.07.2023 | 8,8183 | 8,8682 | 8,6487 | 8,7784 |
| 05.07.2023 | 8,7983 | 8,9679 | 8,7284 | 8,7284 |
| 06.07.2023 | 8,7584 | 8,878 | 8,6487 | 8,8483 |
| 09.07.2023 | 8,9679 | 9,0976 | 8,908 | 9,0576 |
| 10.07.2023 | 9,1575 | 9,1972 | 8,898 | 9,0976 |
| 11.07.2023 | 9,1076 | 9,2772 | 9,0178 | 9,0776 |
| 12.07.2023 | 9,0976 | 9,1774 | 8,8283 | 8,878 |
| 13.07.2023 | 8,898 | 8,9579 | 8,7784 | 8,888 |
| 16.07.2023 | 8,928 | 9,2772 | 8,918 | 9,1275 |
| 17.07.2023 | 9,2572 | 9,9355 | 9,2072 | 9,4368 |
| 18.07.2023 | 9,4368 | 9,6163 | 9,2172 | 9,5864 |
| 19.07.2023 | 9,6761 | 10,2248 | 9,4567 | 10,0752 |
| 20.07.2023 | 10,0752 | 10,3444 | 9,9655 | 10,1848 |
| 23.07.2023 | 10,1848 | 10,4643 | 10,0352 | 10,1251 |
| 24.07.2023 | 10,1251 | 10,2148 | 9,6263 | 9,756 |
| 25.07.2023 | 9,756 | 9,9855 | 9,706 | 9,9256 |
| 26.07.2023 | 9,9655 | 10,6736 | 9,9455 | 10,3644 |
| 27.07.2023 | 10,4144 | 10,6936 | 10,2747 | 10,4443 |
| 30.07.2023 | 10,4343 | 11,4717 | 10,3444 | 11,4318 |
| 31.07.2023 | 11,4219 | 12,569 | 11,1325 | 12,569 |
| 01.08.2023 | 12,8384 | 13,2673 | 12,2 | 12,968 |
| 02.08.2023 | 12,968 | 13,5665 | 12,4992 | 12,6588 |
| 03.08.2023 | 12,7785 | 13,0578 | 12,5392 | 12,6388 |
| 06.08.2023 | 12,7685 | 13,4968 | 12,7386 | 13,2673 |
| 07.08.2023 | 13,367 | 13,4968 | 12,8584 | 12,968 |
| 08.08.2023 | 12,968 | 13,786 | 12,8882 | 12,9281 |
| 09.08.2023 | 12,988 | 13,2174 | 12,3496 | 12,3496 |
| 10.08.2023 | 12,3296 | 13,2473 | 12,16 | 13,0678 |
| 13.08.2023 | 13,1276 | 13,4868 | 12,8484 | 13,1776 |
| 14.08.2023 | 13,1876 | 14,4145 | 13,018 | 13,9057 |
| 15.08.2023 | 13,9756 | 14,1452 | 13,5665 | 13,8957 |
| 16.08.2023 | 13,8957 | 15,2823 | 13,816 | 15,2823 |
| 17.08.2023 | 15,003 | 16,8086 | 14,9631 | 15,5816 |
| 20.08.2023 | 15,3621 | 16,4794 | 15,2624 | 15,7811 |
| 21.08.2023 | 15,7911 | 16,8086 | 15,5117 | 16,1303 |
| 22.08.2023 | 16,1601 | 16,8585 | 15,9207 | 16,4495 |
| 23.08.2023 | 16,4993 | 17,2375 | 16,2101 | 16,3198 |
| 24.08.2023 | 16,2999 | 16,6091 | 15,8609 | 16,5492 |
| 27.08.2023 | 16,5492 | 17,1777 | 16,4195 | 16,9881 |
| 28.08.2023 | 17,1577 | 18,6839 | 17,0979 | 18,6839 |
| 30.08.2023 | 19,3523 | 19,9907 | 19,0231 | 19,3823 |
| 31.08.2023 | 19,7414 | 19,7912 | 18,8136 | 19,2027 |
| 03.09.2023 | 19,2027 | 19,8511 | 18,5343 | 18,5343 |
| 04.09.2023 | 18,5343 | 19,0929 | 18,2651 | 18,9932 |
| 05.09.2023 | 19,8611 | 20,3699 | 18,9532 | 18,9732 |
| 06.09.2023 | 19,0032 | 19,8012 | 18,7539 | 19,7512 |
| 07.09.2023 | 19,7414 | 19,8511 | 19,2027 | 19,5519 |
| 10.09.2023 | 19,5619 | 19,6615 | 17,9159 | 18,2551 |
| 11.09.2023 | 18,2749 | 20,0704 | 18,2651 | 19,7015 |
| 12.09.2023 | 19,6516 | 20,0704 | 19,1228 | 19,3523 |
| 13.09.2023 | 19,452 | 19,8012 | 18,2949 | 19,5619 |
| 14.09.2023 | 19,7215 | 20,9484 | 19,6516 | 20,1903 |
| 17.09.2023 | 20,4296 | 22,2052 | 20,1104 | 20,6092 |
| 18.09.2023 | 20,6292 | 21,068 | 19,7414 | 20,1504 |
| 19.09.2023 | 20,31 | 21,926 | 19,1328 | 19,1927 |
| 20.09.2023 | 19,2924 | 20,0107 | 18,7539 | 20,0107 |
| 21.09.2023 | 20,0507 | 20,6292 | 19,7912 | 19,9508 |
| 24.09.2023 | 19,9508 | 20,4895 | 19,3923 | 19,7315 |
| 25.09.2023 | 19,8311 | 20,3499 | 19,442 | 19,9508 |
| 26.09.2023 | 19,9508 | 21,946 | 19,9508 | 21,6267 |
| 27.09.2023 | 21,6267 | 23,3026 | 21,2476 | 22,9434 |
| 28.09.2023 | 22,9434 | 23,3225 | 21,926 | 22,1056 |
| 01.10.2023 | 22,1056 | 22,4447 | 21,8461 | 21,926 |
| 02.10.2023 | 22,0456 | 23,8412 | 21,926 | 23,8013 |
| 03.10.2023 | 23,941 | 24,5396 | 21,8661 | 22,7838 |
| 04.10.2023 | 22,7838 | 22,8237 | 21,6267 | 22,4048 |
| 05.10.2023 | 22,0656 | 22,5045 | 21,7464 | 22,0656 |
| 08.10.2023 | 21,7864 | 22,3648 | 20,7488 | 21,886 |
| 09.10.2023 | 21,5269 | 22,8836 | 21,5269 | 22,8038 |
| 10.10.2023 | 22,8038 | 23,143 | 21,6666 | 21,6666 |
| 11.10.2023 | 21,906 | 22,1056 | 19,901 | 21,2676 |
| 12.10.2023 | 21,2476 | 21,2676 | 19,7115 | 20,5692 |
| 15.10.2023 | 20,5692 | 20,7288 | 18,9433 | 19,7115 |
| 16.10.2023 | 19,7115 | 20,3499 | 19,2526 | 20,1304 |
| 17.10.2023 | 19,452 | 19,6715 | 18,8535 | 19,0929 |
| 18.10.2023 | 19,1029 | 19,2824 | 18,1552 | 18,2151 |
| 19.10.2023 | 18,0955 | 18,0955 | 17,0779 | 17,1876 |
| 22.10.2023 | 17,2375 | 18,9035 | 17,2275 | 18,9035 |
| 23.10.2023 | 19,083 | 20,1504 | 18,9632 | 19,3423 |
| 24.10.2023 | 19,3423 | 19,3523 | 17,846 | 17,846 |
| 25.10.2023 | 18,2151 | 18,7936 | 17,4769 | 18,4944 |
| 26.10.2023 | 18,634 | 19,7015 | 17,9458 | 19,3224 |
| 29.10.2023 | 19,442 | 21,2476 | 19,4221 | 21,2476 |
| 30.10.2023 | 22,3449 | 23,3624 | 21,7064 | 22,5244 |
| 31.10.2023 | 22,6242 | 22,9434 | 20,29 | 21,4072 |
| 01.11.2023 | 21,7264 | 22,3449 | 20,8287 | 21,5868 |
| 02.11.2023 | 21,906 | 21,906 | 20,5095 | 21,128 |
| 05.11.2023 | 21,128 | 21,7664 | 20,9484 | 21,2876 |
| 06.11.2023 | 21,2876 | 22,2652 | 20,9883 | 22,0456 |
| 07.11.2023 | 22,0456 | 22,1654 | 21,128 | 21,6865 |
| 08.11.2023 | 21,2276 | 23,2228 | 21,2276 | 22,8038 |
| 09.11.2023 | 24,4996 | 25,0782 | 23,4223 | 25,0782 |
| 12.11.2023 | 25,4573 | 27,5521 | 25,3974 | 25,6368 |
| 13.11.2023 | 26,2154 | 27,2529 | 24,3999 | 25,158 |
| 14.11.2023 | 25,1979 | 25,2977 | 24,0806 | 24,38 |
| 15.11.2023 | 24,4996 | 26,8139 | 24,4398 | 26,8139 |
| 16.11.2023 | 27,0933 | 27,5521 | 25,9361 | 26,3351 |
| 19.11.2023 | 26,5346 | 28,4299 | 26,5346 | 27,0334 |
| 20.11.2023 | 27,0933 | 28,3302 | 26,6343 | 28,0708 |
| 21.11.2023 | 28,0309 | 29,1083 | 27,6719 | 28,1706 |
| 22.11.2023 | 28,4499 | 28,5696 | 27,0334 | 27,0334 |
| 23.11.2023 | 27,0334 | 27,2129 | 25,1181 | 26,1555 |
| 26.11.2023 | 26,1755 | 28,0309 | 25,5171 | 27,3327 |
| 27.11.2023 | 27,3725 | 28,1107 | 26,4349 | 26,4947 |
| 28.11.2023 | 26,5745 | 26,8139 | 25,3575 | 25,9161 |
| 29.11.2023 | 25,8962 | 26,4149 | 24,6992 | 24,8188 |
| 30.11.2023 | 25,2179 | 25,4373 | 24,6193 | 24,9585 |
| 03.12.2023 | 25,0383 | 27,4523 | 25,0383 | 26,5346 |
| 04.12.2023 | 26,5545 | 27,3725 | 25,6967 | 26,5545 |
| 05.12.2023 | 26,5545 | 26,6343 | 24,5994 | 24,5994 |
| 06.12.2023 | 24,8986 | 25,5371 | 23,6018 | 25,5371 |
| 07.12.2023 | 25,5371 | 26,8738 | 25,158 | 26,1356 |
| 10.12.2023 | 26,2154 | 26,3949 | 24,3201 | 24,4797 |
| 11.12.2023 | 24,34 | 25,2777 | 23,7614 | 25,2378 |
| 12.12.2023 | 24,9585 | 25,2378 | 23,4821 | 23,4821 |
| 13.12.2023 | 23,941 | 24,6393 | 23,3424 | 24,34 |
| 14.12.2023 | 24,4797 | 26,3351 | 24,4398 | 25,3575 |
| 17.12.2023 | 25,3575 | 25,4573 | 23,8213 | 23,921 |
| 18.12.2023 | 24,1604 | 24,9186 | 24,0208 | 24,4797 |
| 19.12.2023 | 24,5994 | 26,9137 | 24,4198 | 26,0359 |
| 20.12.2023 | 25,7765 | 27,0533 | 25,3376 | 26,8937 |
| 21.12.2023 | 26,9137 | 27,3327 | 24,3001 | 24,8388 |
| 24.12.2023 | 24,6345 | 24,7342 | 22,6781 | 23,2571 |
| 25.12.2023 | 23,2571 | 23,756 | 22,6781 | 22,9975 |
| 26.12.2023 | 23,0174 | 23,4366 | 22,2589 | 22,718 |
| 27.12.2023 | 23,2171 | 24,7342 | 23,0774 | 24,6944 |
| 28.12.2023 | 25,9121 | 26,0718 | 24,9339 | 26,0319 |