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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 39,4161
KAPANIŞ 39,3484
En Düşük
DÜŞÜK 26,0518
En Yüksek
YÜKSEK 65,4291
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 26,6307 | 27,7686 | 26,0718 | 26,9501 |
| 02.01.2024 | 26,9501 | 28,8467 | 26,0518 | 28,3077 |
| 03.01.2024 | 28,2877 | 31,0426 | 27,8286 | 30,7432 |
| 04.01.2024 | 30,823 | 32,5398 | 30,5635 | 32,0208 |
| 07.01.2024 | 32,0208 | 33,4382 | 30,6035 | 31,901 |
| 08.01.2024 | 33,2985 | 33,9173 | 31,4418 | 31,4418 |
| 09.01.2024 | 31,4418 | 33,2186 | 31,0426 | 33,2186 |
| 10.01.2024 | 33,2186 | 34,0371 | 32,1406 | 32,9391 |
| 11.01.2024 | 32,7594 | 32,9191 | 31,3421 | 31,6215 |
| 14.01.2024 | 31,6015 | 32,1805 | 30,7432 | 31,6015 |
| 15.01.2024 | 31,9409 | 31,9609 | 30,5236 | 30,6433 |
| 16.01.2024 | 30,6233 | 32,8592 | 30,5036 | 32,5997 |
| 17.01.2024 | 32,5997 | 34,8755 | 32,0408 | 34,3365 |
| 18.01.2024 | 34,3365 | 36,8319 | 34,057 | 35,4944 |
| 21.01.2024 | 35,4544 | 37,9099 | 34,2367 | 37,4708 |
| 22.01.2024 | 37,4708 | 38,3491 | 36,3528 | 36,6323 |
| 23.01.2024 | 36,752 | 36,9117 | 35,7539 | 35,7539 |
| 24.01.2024 | 35,7738 | 39,3273 | 34,8356 | 38,8082 |
| 25.01.2024 | 38,8881 | 39,8464 | 37,6305 | 37,89 |
| 28.01.2024 | 37,9299 | 39,0678 | 37,5905 | 38,1694 |
| 29.01.2024 | 38,1694 | 39,3473 | 37,5306 | 38,0696 |
| 30.01.2024 | 38,1494 | 41,8626 | 37,83 | 40,6649 |
| 31.01.2024 | 41,124 | 43,0804 | 39,9661 | 41,9225 |
| 01.02.2024 | 41,9425 | 43,3998 | 41,5831 | 42,162 |
| 04.02.2024 | 42,1222 | 44,6973 | 42,0223 | 43,1203 |
| 05.02.2024 | 45,5158 | 47,4323 | 44,2582 | 47,4323 |
| 06.02.2024 | 49,9078 | 51,5547 | 47,9913 | 49,0293 |
| 07.02.2024 | 49,1092 | 50,7063 | 48,4105 | 49,1691 |
| 08.02.2024 | 49,4087 | 54,0501 | 47,572 | 53,9004 |
| 11.02.2024 | 53,8005 | 58,4919 | 52,7025 | 55,6471 |
| 12.02.2024 | 55,6471 | 58,8412 | 53,9004 | 54,6989 |
| 13.02.2024 | 54,6989 | 56,0463 | 52,0039 | 54,4992 |
| 14.02.2024 | 54,5492 | 59,1407 | 54,5492 | 56,0463 |
| 15.02.2024 | 56,8948 | 57,3939 | 54,4992 | 54,4992 |
| 18.02.2024 | 55,0981 | 57,1942 | 53,4013 | 55,5972 |
| 19.02.2024 | 55,8468 | 59,8892 | 54,6989 | 58,4919 |
| 20.02.2024 | 58,6915 | 63,283 | 58,2424 | 61,9854 |
| 21.02.2024 | 63,3829 | 64,88 | 62,3847 | 63,7821 |
| 22.02.2024 | 64,5806 | 65,4291 | 61,7359 | 62,3348 |
| 25.02.2024 | 63,1333 | 64,6305 | 57,3939 | 61,5362 |
| 26.02.2024 | 64,1315 | 64,2812 | 58,8412 | 59,3903 |
| 27.02.2024 | 59,3903 | 59,6897 | 53,4512 | 53,4512 |
| 28.02.2024 | 50,5066 | 55,4475 | 50,4567 | 53,002 |
| 29.02.2024 | 57,893 | 58,0427 | 53,8504 | 55,0483 |
| 03.03.2024 | 55,0981 | 55,6971 | 49,7281 | 49,7281 |
| 04.03.2024 | 49,7081 | 52,5528 | 48,8298 | 50,1572 |
| 05.03.2024 | 50,1572 | 50,2571 | 45,1566 | 46,4142 |
| 06.03.2024 | 46,4142 | 49,1492 | 46,4142 | 48,3507 |
| 07.03.2024 | 48,4305 | 52,4031 | 48,4305 | 52,2034 |
| 10.03.2024 | 54,2497 | 55,0483 | 49,8678 | 49,9078 |
| 11.03.2024 | 49,9078 | 50,4068 | 46,1946 | 46,7735 |
| 12.03.2024 | 46,9133 | 48,6501 | 45,416 | 47,053 |
| 13.03.2024 | 47,8116 | 48,0511 | 45,4958 | 46,9731 |
| 14.03.2024 | 46,8534 | 47,3924 | 45,7554 | 45,8952 |
| 17.03.2024 | 45,8952 | 46,0748 | 43,6992 | 44,2182 |
| 18.03.2024 | 44,2182 | 47,612 | 43,779 | 47,4922 |
| 19.03.2024 | 48,1111 | 49,8678 | 47,5122 | 47,8116 |
| 20.03.2024 | 47,8116 | 48,8896 | 45,436 | 46,2944 |
| 21.03.2024 | 46,6937 | 46,6937 | 43,5994 | 43,9388 |
| 24.03.2024 | 43,859 | 44,3181 | 42,2819 | 42,4416 |
| 25.03.2024 | 42,5613 | 42,9207 | 39,9062 | 40,9044 |
| 26.03.2024 | 41,0241 | 42,6411 | 40,585 | 40,7447 |
| 27.03.2024 | 41,3237 | 41,3635 | 39,7266 | 39,7266 |
| 28.03.2024 | 39,8264 | 41,7229 | 39,7465 | 41,6829 |
| 31.03.2024 | 42,5214 | 42,8208 | 38,8282 | 39,6068 |
| 01.04.2024 | 39,7864 | 41,124 | 38,0896 | 38,409 |
| 02.04.2024 | 38,409 | 38,7085 | 37,4708 | 37,4708 |
| 03.04.2024 | 37,4708 | 39,2075 | 36,5524 | 37,1514 |
| 04.04.2024 | 37,1514 | 39,9062 | 37,1514 | 39,3273 |
| 07.04.2024 | 39,9262 | 43,26 | 39,5469 | 43,26 |
| 08.04.2024 | 43,3199 | 46,8734 | 42,3217 | 46,5739 |
| 14.04.2024 | 46,514 | 47,3924 | 44,2382 | 44,2382 |
| 15.04.2024 | 44,1983 | 44,1983 | 41,4434 | 42,0223 |
| 16.04.2024 | 42,0223 | 43,0405 | 40,9243 | 41,104 |
| 17.04.2024 | 41,144 | 41,5831 | 39,9262 | 40,3654 |
| 18.04.2024 | 39,527 | 42,202 | 39,467 | 40,9643 |
| 21.04.2024 | 41,104 | 44,917 | 41,0241 | 43,6193 |
| 23.04.2024 | 44,0187 | 46,6338 | 42,9207 | 43,1203 |
| 24.04.2024 | 43,1203 | 43,819 | 41,5831 | 42,0822 |
| 25.04.2024 | 42,3018 | 42,5414 | 40,8844 | 41,1639 |
| 28.04.2024 | 41,9425 | 43,4197 | 40,5251 | 42,721 |
| 29.04.2024 | 42,721 | 45,0567 | 42,6411 | 44,0386 |
| 01.05.2024 | 44,1184 | 45,5558 | 43,3798 | 43,6793 |
| 02.05.2024 | 43,7391 | 44,3381 | 43,0405 | 44,0585 |
| 05.05.2024 | 44,4778 | 46,9931 | 43,7591 | 46,8334 |
| 06.05.2024 | 46,9133 | 50,856 | 44,7173 | 48,3507 |
| 07.05.2024 | 48,9096 | 51,6046 | 47,8116 | 50,1572 |
| 08.05.2024 | 50,5566 | 51,9539 | 48,5902 | 48,7698 |
| 09.05.2024 | 48,7698 | 48,7898 | 45,3761 | 45,7954 |
| 12.05.2024 | 45,7954 | 45,7954 | 42,1222 | 42,1222 |
| 13.05.2024 | 40,565 | 42,8208 | 40,565 | 40,7447 |
| 14.05.2024 | 40,7447 | 42,5414 | 40,6249 | 41,104 |
| 15.05.2024 | 41,4434 | 42,4016 | 40,6249 | 42,3217 |
| 16.05.2024 | 42,9207 | 43,7591 | 42,3217 | 42,6811 |
| 19.05.2024 | 42,6811 | 42,8408 | 40,585 | 40,9443 |
| 20.05.2024 | 41,0042 | 41,6431 | 39,6267 | 39,6267 |
| 21.05.2024 | 39,7465 | 42,741 | 39,7465 | 41,4234 |
| 22.05.2024 | 41,0241 | 42,4016 | 40,026 | 40,0659 |
| 23.05.2024 | 40,1258 | 40,4253 | 38,6285 | 38,8682 |
| 26.05.2024 | 38,8682 | 39,1676 | 36,9517 | 37,2911 |
| 27.05.2024 | 37,2911 | 37,9499 | 36,9917 | 37,5506 |
| 28.05.2024 | 37,7103 | 37,7302 | 35,7339 | 35,7539 |
| 29.05.2024 | 35,7938 | 36,1332 | 34,2965 | 35,175 |
| 30.05.2024 | 35,0752 | 37,4508 | 35,0752 | 35,8737 |
| 02.06.2024 | 36,0733 | 36,3329 | 34,7158 | 35,9735 |
| 03.06.2024 | 36,0733 | 37,0515 | 35,6541 | 35,8737 |
| 04.06.2024 | 36,4326 | 37,3709 | 35,4544 | 37,1314 |
| 05.06.2024 | 37,1514 | 39,3872 | 37,0315 | 38,4888 |
| 06.06.2024 | 38,4688 | 38,7484 | 36,772 | 36,9117 |
| 09.06.2024 | 36,6523 | 37,1314 | 35,8737 | 36,4926 |
| 10.06.2024 | 36,4926 | 36,8319 | 35,9735 | 36,1532 |
| 11.06.2024 | 36,1532 | 37,1713 | 35,8138 | 36,5325 |
| 12.06.2024 | 37,4308 | 37,9897 | 37,0315 | 37,6504 |
| 13.06.2024 | 38,1096 | 40,3055 | 38,0097 | 40,0859 |
| 19.06.2024 | 40,1458 | 41,4834 | 39,8064 | 40,8246 |
| 20.06.2024 | 40,8246 | 41,9225 | 40,5052 | 41,9025 |
| 23.06.2024 | 38,5887 | 40,046 | 37,89 | 38,0497 |
| 24.06.2024 | 38,0497 | 38,1096 | 36,6722 | 36,792 |
| 25.06.2024 | 36,8319 | 38,3491 | 36,8319 | 37,1713 |
| 26.06.2024 | 37,1713 | 38,6285 | 36,5923 | 38,2493 |
| 27.06.2024 | 38,2693 | 38,9679 | 37,6105 | 37,7902 |
| 30.06.2024 | 37,9897 | 38,3691 | 34,8556 | 35,694 |
| 01.07.2024 | 35,7339 | 35,9735 | 35,0951 | 35,8338 |
| 02.07.2024 | 36,0559 | 36,4354 | 34,8574 | 34,9373 |
| 03.07.2024 | 35,5166 | 36,3955 | 34,9373 | 36,1558 |
| 04.07.2024 | 36,0759 | 37,3743 | 35,7762 | 36,4954 |
| 07.07.2024 | 36,7151 | 38,413 | 36,7151 | 37,9336 |
| 08.07.2024 | 37,9536 | 39,3519 | 37,8737 | 38,8525 |
| 09.07.2024 | 39,0722 | 39,3918 | 37,9536 | 38,8325 |
| 10.07.2024 | 39,1721 | 39,7114 | 38,413 | 39,3519 |
| 11.07.2024 | 39,5516 | 40,7102 | 39,1122 | 40,3706 |
| 15.07.2024 | 40,3906 | 42,3882 | 40,3906 | 40,6303 |
| 16.07.2024 | 40,6303 | 41,3494 | 39,232 | 40,4505 |
| 17.07.2024 | 40,4305 | 40,6103 | 38,9524 | 40,2707 |
| 18.07.2024 | 40,2907 | 40,3307 | 38,9524 | 39,212 |
| 21.07.2024 | 39,232 | 39,5516 | 37,8137 | 38,1134 |
| 22.07.2024 | 38,453 | 39,9911 | 37,7139 | 39,0522 |
| 23.07.2024 | 38,9324 | 40,89 | 38,9324 | 39,4118 |
| 24.07.2024 | 39,3918 | 39,4118 | 37,6539 | 37,6539 |
| 25.07.2024 | 38,0135 | 39,3918 | 38,0135 | 38,3131 |
| 28.07.2024 | 38,2332 | 39,1921 | 36,9148 | 37,7938 |
| 29.07.2024 | 37,7938 | 40,6103 | 37,7938 | 40,2707 |
| 30.07.2024 | 39,9511 | 41,4493 | 38,7526 | 39,252 |
| 31.07.2024 | 39,6914 | 41,6091 | 39,6914 | 41,0098 |
| 01.08.2024 | 40,6303 | 41,4493 | 38,7726 | 39,0522 |
| 04.08.2024 | 35,1969 | 38,0335 | 35,1969 | 37,4742 |
| 05.08.2024 | 37,8737 | 39,4318 | 36,9947 | 37,8737 |
| 06.08.2024 | 38,0135 | 38,8525 | 37,2944 | 38,6727 |
| 07.08.2024 | 38,1134 | 38,6527 | 37,1546 | 37,2345 |
| 08.08.2024 | 37,634 | 37,8936 | 36,0559 | 36,0559 |
| 11.08.2024 | 36,3955 | 36,7351 | 34,7575 | 34,8574 |
| 12.08.2024 | 35,0571 | 35,956 | 34,5577 | 35,4766 |
| 13.08.2024 | 35,5965 | 36,3156 | 35,5965 | 35,936 |
| 14.08.2024 | 36,3156 | 36,6552 | 35,2369 | 36,3555 |
| 15.08.2024 | 36,6552 | 36,6751 | 35,3368 | 35,3368 |
| 18.08.2024 | 35,8961 | 37,2345 | 35,157 | 36,9748 |
| 19.08.2024 | 36,9148 | 37,4542 | 36,3955 | 36,5753 |
| 20.08.2024 | 36,5753 | 36,7351 | 35,5765 | 36,3555 |
| 21.08.2024 | 36,3555 | 36,755 | 35,7762 | 35,7962 |
| 22.08.2024 | 35,8561 | 36,2157 | 34,6976 | 34,7375 |
| 25.08.2024 | 34,9572 | 35,7962 | 34,7375 | 35,2768 |
| 26.08.2024 | 34,9772 | 36,2956 | 34,8174 | 36,1757 |
| 27.08.2024 | 36,1757 | 37,594 | 36,0759 | 36,0759 |
| 28.08.2024 | 36,1558 | 36,815 | 35,6963 | 36,815 |
| 01.09.2024 | 36,815 | 38,5528 | 36,4754 | 38,1533 |
| 02.09.2024 | 38,0135 | 38,7925 | 37,614 | 37,8137 |
| 03.09.2024 | 37,4742 | 38,2532 | 36,0759 | 36,6951 |
| 04.09.2024 | 37,1546 | 37,3343 | 35,976 | 35,976 |
| 05.09.2024 | 36,1558 | 36,3156 | 34,9373 | 34,9373 |
| 08.09.2024 | 36,0559 | 36,4354 | 34,8174 | 35,2169 |
| 09.09.2024 | 35,3168 | 38,3131 | 35,3168 | 36,755 |
| 10.09.2024 | 36,755 | 37,2145 | 34,6376 | 34,7575 |
| 11.09.2024 | 35,2569 | 36,0559 | 34,5777 | 35,1969 |
| 12.09.2024 | 35,1969 | 36,9148 | 35,1969 | 36,9148 |
| 15.09.2024 | 37,1146 | 37,7538 | 36,2756 | 36,6751 |
| 16.09.2024 | 36,6951 | 36,9548 | 35,9161 | 36,0559 |
| 17.09.2024 | 36,0759 | 36,815 | 36,0759 | 36,0958 |
| 18.09.2024 | 36,4554 | 37,3543 | 36,4354 | 37,3543 |
| 19.09.2024 | 37,3543 | 37,3743 | 36,6552 | 37,1745 |
| 22.09.2024 | 37,8137 | 38,5528 | 36,2157 | 37,0147 |
| 23.09.2024 | 36,9548 | 37,0547 | 35,956 | 37,0547 |
| 24.09.2024 | 37,2544 | 37,8337 | 36,6152 | 36,8549 |
| 25.09.2024 | 36,8549 | 37,1546 | 36,0559 | 36,1558 |
| 26.09.2024 | 36,755 | 36,755 | 35,7563 | 35,936 |
| 29.09.2024 | 35,8961 | 36,0159 | 35,0172 | 35,157 |
| 30.09.2024 | 35,177 | 35,2169 | 32,4603 | 32,9797 |
| 01.10.2024 | 32,6201 | 32,7999 | 31,0021 | 32,1007 |
| 02.10.2024 | 32,0608 | 32,7599 | 31,3417 | 32,72 |
| 03.10.2024 | 32,1806 | 32,5202 | 31,5414 | 32,1207 |
| 06.10.2024 | 32,1407 | 32,4203 | 31,4016 | 31,9609 |
| 07.10.2024 | 31,9409 | 32,0408 | 30,8023 | 30,8223 |
| 08.10.2024 | 31,1619 | 31,4216 | 29,9234 | 31,3417 |
| 09.10.2024 | 31,3616 | 31,6013 | 30,263 | 30,263 |
| 10.10.2024 | 30,4028 | 30,4627 | 29,0445 | 29,9633 |
| 13.10.2024 | 29,5638 | 29,7636 | 28,645 | 29,5638 |
| 14.10.2024 | 29,5638 | 30,5027 | 29,3841 | 30,1831 |
| 15.10.2024 | 30,223 | 31,2418 | 30,1232 | 31,2018 |
| 16.10.2024 | 30,9422 | 31,5814 | 30,8822 | 31,062 |
| 17.10.2024 | 31,2618 | 31,7412 | 30,263 | 30,263 |
| 20.10.2024 | 30,263 | 31,042 | 29,6837 | 29,9633 |
| 21.10.2024 | 30,7624 | 31,1819 | 29,2442 | 31,0021 |
| 22.10.2024 | 31,2018 | 31,2218 | 29,6437 | 30,5227 |
| 23.10.2024 | 30,263 | 31,1219 | 29,5439 | 30,6225 |
| 24.10.2024 | 30,6225 | 30,8423 | 29,9434 | 30,4028 |
| 27.10.2024 | 30,4627 | 30,8023 | 30,3828 | 30,5626 |
| 29.10.2024 | 30,5626 | 32,2805 | 30,5626 | 32,2006 |
| 30.10.2024 | 32,3005 | 34,1582 | 32,0808 | 32,1007 |
| 31.10.2024 | 31,7611 | 32,7 | 31,5814 | 32,0608 |
| 03.11.2024 | 31,5614 | 32,1806 | 30,8223 | 31,9809 |
| 04.11.2024 | 31,9809 | 31,9809 | 31,2418 | 31,3816 |
| 05.11.2024 | 31,4615 | 32,2006 | 31,4615 | 32,0808 |
| 06.11.2024 | 32,2605 | 33,6588 | 32,2206 | 32,72 |
| 07.11.2024 | 32,4803 | 34,4579 | 32,4803 | 34,4579 |
| 10.11.2024 | 34,7974 | 37,3943 | 34,5977 | 36,775 |
| 11.11.2024 | 34,9772 | 35,7962 | 33,2593 | 33,8586 |
| 12.11.2024 | 33,8985 | 34,5777 | 33,519 | 33,6788 |
| 13.11.2024 | 33,7387 | 34,4179 | 33,7387 | 34,0983 |
| 14.11.2024 | 34,0983 | 34,4978 | 33,8386 | 34,358 |
| 17.11.2024 | 34,3779 | 34,5777 | 33,9784 | 34,318 |
| 18.11.2024 | 34,298 | 34,5577 | 33,6189 | 34,3979 |
| 19.11.2024 | 34,8374 | 35,4566 | 33,6389 | 34,8174 |
| 20.11.2024 | 34,7575 | 35,5565 | 34,318 | 35,4566 |
| 21.11.2024 | 35,4766 | 36,1957 | 35,2968 | 36,1358 |
| 24.11.2024 | 37,0347 | 38,6128 | 36,1957 | 37,3943 |
| 25.11.2024 | 37,2544 | 37,9536 | 36,815 | 37,5141 |
| 26.11.2024 | 37,6739 | 39,9511 | 37,4342 | 39,7514 |
| 27.11.2024 | 39,7514 | 40,051 | 38,453 | 38,9124 |
| 28.11.2024 | 38,6527 | 38,9923 | 36,9947 | 37,2944 |
| 01.12.2024 | 37,2744 | 38,0135 | 36,8549 | 37,2744 |
| 02.12.2024 | 37,1745 | 37,5541 | 37,0147 | 37,0147 |
| 03.12.2024 | 37,4342 | 37,4941 | 36,3755 | 37,1945 |
| 04.12.2024 | 37,4342 | 38,3331 | 37,4342 | 38,2332 |
| 05.12.2024 | 38,2532 | 39,3119 | 37,7538 | 38,7726 |
| 08.12.2024 | 38,9524 | 39,4118 | 38,5528 | 38,8525 |
| 09.12.2024 | 39,0522 | 39,0722 | 37,6539 | 38,5528 |
| 10.12.2024 | 38,3731 | 39,0323 | 38,1334 | 38,8924 |
| 11.12.2024 | 39,3319 | 40,5504 | 38,9923 | 40,051 |
| 12.12.2024 | 40,2508 | 41,3694 | 40,091 | 41,1097 |
| 15.12.2024 | 41,0698 | 42,1285 | 41,0698 | 41,3294 |
| 16.12.2024 | 43,8663 | 44,945 | 41,6491 | 41,6491 |
| 17.12.2024 | 41,6491 | 42,3882 | 40,1509 | 42,3882 |
| 18.12.2024 | 41,9087 | 42,1684 | 40,3506 | 42,1684 |
| 19.12.2024 | 42,0486 | 42,1884 | 40,6303 | 41,4893 |
| 22.12.2024 | 41,5492 | 41,8888 | 40,0111 | 40,091 |
| 23.12.2024 | 40,091 | 40,5304 | 38,3331 | 40,1509 |
| 24.12.2024 | 40,5504 | 40,9299 | 39,8513 | 40,9299 |
| 25.12.2024 | 40,9299 | 40,9299 | 40,031 | 40,4705 |
| 26.12.2024 | 40,6703 | 40,8301 | 40,1309 | 40,5304 |
| 29.12.2024 | 40,6503 | 41,8888 | 40,6103 | 41,4493 |
| 30.12.2024 | 41,5492 | 41,8089 | 40,051 | 40,9499 |