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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 29,9993
KAPANIŞ 29,9053
En Düşük
DÜŞÜK 23,8508
En Yüksek
YÜKSEK 42,548
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 40,9499 | 41,0698 | 39,6115 | 39,6115 |
| 02.01.2025 | 39,6115 | 40,7901 | 39,1721 | 40,3107 |
| 05.01.2025 | 41,1696 | 41,9087 | 40,91 | 41,1696 |
| 06.01.2025 | 40,8101 | 42,548 | 40,7502 | 41,7489 |
| 07.01.2025 | 41,709 | 42,488 | 40,9499 | 41,3095 |
| 08.01.2025 | 41,2895 | 41,6291 | 40,3906 | 41,4893 |
| 09.01.2025 | 41,5092 | 41,9087 | 40,2108 | 40,4106 |
| 12.01.2025 | 40,4505 | 40,7102 | 38,6727 | 38,9524 |
| 13.01.2025 | 38,9923 | 39,6515 | 38,2133 | 38,2133 |
| 14.01.2025 | 38,2133 | 38,433 | 37,2345 | 37,4941 |
| 15.01.2025 | 37,7538 | 38,2732 | 37,4542 | 37,5541 |
| 16.01.2025 | 37,6739 | 38,2133 | 37,4542 | 38,0335 |
| 19.01.2025 | 38,1533 | 40,6703 | 37,9935 | 39,8712 |
| 20.01.2025 | 40,091 | 40,4905 | 38,7925 | 39,6914 |
| 21.01.2025 | 39,9511 | 40,3906 | 39,7913 | 39,8113 |
| 22.01.2025 | 40,2508 | 40,3506 | 39,8513 | 40,091 |
| 23.01.2025 | 40,1709 | 40,2907 | 38,9124 | 39,0522 |
| 26.01.2025 | 38,9524 | 38,9524 | 37,614 | 37,614 |
| 27.01.2025 | 37,614 | 38,2332 | 37,574 | 37,8737 |
| 28.01.2025 | 37,8737 | 38,2932 | 37,0547 | 37,0547 |
| 29.01.2025 | 37,0547 | 37,5341 | 36,4554 | 36,4754 |
| 30.01.2025 | 36,4754 | 36,9548 | 36,1558 | 36,1957 |
| 02.02.2025 | 35,956 | 36,1558 | 35,0172 | 35,4167 |
| 03.02.2025 | 35,7563 | 36,7151 | 35,4367 | 35,5565 |
| 04.02.2025 | 35,3967 | 35,5565 | 34,358 | 34,7575 |
| 05.02.2025 | 34,8174 | 35,4566 | 34,7775 | 35,4566 |
| 06.02.2025 | 35,0771 | 36,1558 | 35,0771 | 36,0759 |
| 09.02.2025 | 36,0759 | 36,3955 | 35,0771 | 35,4367 |
| 10.02.2025 | 34,9572 | 35,4367 | 34,5378 | 34,6976 |
| 11.02.2025 | 34,7375 | 34,9572 | 33,499 | 33,7587 |
| 12.02.2025 | 33,7987 | 33,9385 | 33,0196 | 33,0596 |
| 13.02.2025 | 33,1594 | 33,4191 | 32,72 | 32,9197 |
| 16.02.2025 | 32,9397 | 33,2993 | 32,72 | 32,8199 |
| 17.02.2025 | 32,6601 | 33,0995 | 32,4004 | 33,0396 |
| 18.02.2025 | 32,9597 | 33,1794 | 31,5214 | 31,6613 |
| 19.02.2025 | 31,6613 | 32,2006 | 31,5814 | 31,881 |
| 20.02.2025 | 31,881 | 32,0408 | 30,4827 | 30,6625 |
| 23.02.2025 | 30,7224 | 31,2018 | 30,5626 | 30,6625 |
| 24.02.2025 | 30,9621 | 30,9621 | 29,5439 | 29,5439 |
| 25.02.2025 | 29,6637 | 30,5626 | 29,3641 | 29,8635 |
| 26.02.2025 | 29,8635 | 31,5614 | 29,8635 | 31,2817 |
| 27.02.2025 | 31,2817 | 32,1607 | 30,9821 | 32,1607 |
| 02.03.2025 | 32,1607 | 33,1594 | 31,861 | 32,6601 |
| 03.03.2025 | 32,6601 | 32,8398 | 30,8622 | 30,8622 |
| 04.03.2025 | 30,5626 | 31,6613 | 30,5227 | 30,9222 |
| 05.03.2025 | 30,9422 | 31,9609 | 30,9222 | 31,9609 |
| 06.03.2025 | 31,7611 | 32,4603 | 31,6013 | 32,4603 |
| 09.03.2025 | 29,2243 | 31,4415 | 29,2243 | 30,6425 |
| 10.03.2025 | 30,6625 | 31,1819 | 29,8235 | 29,8834 |
| 11.03.2025 | 29,9633 | 30,7024 | 29,9434 | 30,0033 |
| 12.03.2025 | 30,3229 | 31,082 | 30,1232 | 30,8822 |
| 13.03.2025 | 31,1819 | 31,7412 | 30,9821 | 31,4415 |
| 16.03.2025 | 31,7012 | 32,1007 | 30,7424 | 31,1619 |
| 17.03.2025 | 31,042 | 31,1619 | 30,243 | 31,1619 |
| 18.03.2025 | 28,3653 | 29,9434 | 28,0457 | 28,0457 |
| 19.03.2025 | 27,5663 | 28,8647 | 26,5875 | 27,007 |
| 20.03.2025 | 27,007 | 27,007 | 24,3902 | 24,9095 |
| 23.03.2025 | 24,8896 | 25,9483 | 23,8908 | 25,6886 |
| 24.03.2025 | 25,8684 | 26,967 | 25,8684 | 26,5675 |
| 25.03.2025 | 26,4876 | 27,5263 | 25,9682 | 27,0869 |
| 26.03.2025 | 27,2267 | 28,645 | 27,1668 | 27,4864 |
| 27.03.2025 | 27,3665 | 27,8659 | 26,5675 | 27,6861 |
| 01.04.2025 | 27,4464 | 28,0057 | 27,3665 | 27,8659 |
| 02.04.2025 | 28,2055 | 28,5651 | 27,4664 | 27,4664 |
| 03.04.2025 | 27,7261 | 27,7261 | 26,4876 | 26,6474 |
| 06.04.2025 | 25,7285 | 26,6075 | 25,1892 | 26,0681 |
| 07.04.2025 | 26,5675 | 26,8671 | 26,4077 | 26,8072 |
| 08.04.2025 | 26,2079 | 26,8072 | 25,9882 | 26,0681 |
| 09.04.2025 | 27,2666 | 27,3066 | 26,168 | 26,2279 |
| 10.04.2025 | 26,2279 | 26,2679 | 25,6087 | 25,8284 |
| 13.04.2025 | 26,0881 | 26,5475 | 25,9682 | 25,9882 |
| 14.04.2025 | 26,0082 | 26,7273 | 25,9682 | 25,9882 |
| 15.04.2025 | 25,9283 | 25,9483 | 24,9095 | 25,0693 |
| 16.04.2025 | 25,1692 | 25,4688 | 24,6498 | 25,0693 |
| 17.04.2025 | 25,1492 | 25,1892 | 24,6698 | 24,7298 |
| 20.04.2025 | 24,7298 | 25,2291 | 24,3902 | 24,6099 |
| 21.04.2025 | 24,8296 | 24,9695 | 23,8508 | 24,1505 |
| 23.04.2025 | 24,1704 | 24,7298 | 23,9907 | 24,7298 |
| 24.04.2025 | 24,9695 | 25,6886 | 24,7298 | 25,329 |
| 27.04.2025 | 25,5088 | 25,6686 | 24,51 | 24,5699 |
| 28.04.2025 | 24,55 | 24,9495 | 24,3502 | 24,6299 |
| 29.04.2025 | 24,6299 | 26,4476 | 24,4301 | 25,0494 |
| 01.05.2025 | 25,1293 | 26,0881 | 25,1293 | 25,6486 |
| 04.05.2025 | 26,2079 | 26,2679 | 25,4289 | 25,7685 |
| 05.05.2025 | 25,6686 | 27,0269 | 25,4489 | 26,4676 |
| 06.05.2025 | 26,5675 | 26,6874 | 24,8896 | 24,9894 |
| 07.05.2025 | 25,309 | 25,4489 | 24,9095 | 25,4489 |
| 08.05.2025 | 25,7285 | 26,4476 | 25,1492 | 26,4476 |
| 11.05.2025 | 26,6874 | 27,0469 | 26,3677 | 26,8472 |
| 12.05.2025 | 29,424 | 29,424 | 28,0657 | 29,0844 |
| 13.05.2025 | 29,0644 | 29,0644 | 28,0657 | 28,2455 |
| 14.05.2025 | 28,3653 | 28,7249 | 27,826 | 27,826 |
| 15.05.2025 | 27,5663 | 29,2243 | 27,5663 | 28,645 |
| 19.05.2025 | 28,6849 | 30,8822 | 28,5251 | 30,3429 |
| 20.05.2025 | 30,3429 | 30,4627 | 29,3042 | 29,3042 |
| 21.05.2025 | 29,3241 | 29,8035 | 28,5051 | 29,1643 |
| 22.05.2025 | 29,1643 | 29,3641 | 27,7261 | 27,7261 |
| 25.05.2025 | 27,9858 | 28,1056 | 26,987 | 27,1867 |
| 26.05.2025 | 27,2666 | 28,4852 | 27,2666 | 27,5863 |
| 27.05.2025 | 27,6262 | 27,8659 | 26,8472 | 27,2067 |
| 28.05.2025 | 27,2666 | 27,8859 | 27,0269 | 27,5663 |
| 29.05.2025 | 27,7061 | 27,8459 | 26,5276 | 26,5276 |
| 01.06.2025 | 26,5276 | 26,7473 | 25,8284 | 26,1081 |
| 02.06.2025 | 26,3478 | 27,1668 | 26,3478 | 27,1668 |
| 03.06.2025 | 27,1668 | 27,7261 | 27,007 | 27,6662 |
| 04.06.2025 | 27,5863 | 28,1655 | 27,3865 | 28,1456 |
| 09.06.2025 | 28,2255 | 28,5651 | 28,0057 | 28,3453 |
| 10.06.2025 | 28,3853 | 28,5251 | 28,0057 | 28,3453 |
| 11.06.2025 | 28,0657 | 28,1655 | 27,0469 | 27,1268 |
| 12.06.2025 | 26,4676 | 26,4676 | 25,1692 | 26,0082 |
| 15.06.2025 | 26,0082 | 26,3677 | 25,5288 | 25,8684 |
| 16.06.2025 | 25,9682 | 26,5475 | 25,9682 | 26,2079 |
| 17.06.2025 | 25,9682 | 26,168 | 24,9695 | 25,0294 |
| 18.06.2025 | 25,1492 | 25,5487 | 24,49 | 24,49 |
| 19.06.2025 | 24,7697 | 25,5088 | 24,6299 | 25,1692 |
| 22.06.2025 | 24,8296 | 24,8296 | 24,2304 | 24,4701 |
| 23.06.2025 | 25,5687 | 26,0481 | 24,9295 | 25,8684 |
| 24.06.2025 | 25,9682 | 26,7673 | 25,6486 | 26,1081 |
| 25.06.2025 | 25,9882 | 26,7073 | 24,7098 | 25,4489 |
| 26.06.2025 | 25,5088 | 25,6486 | 24,8296 | 25,0693 |
| 29.06.2025 | 25,1692 | 27,1068 | 25,1692 | 27,1068 |
| 30.06.2025 | 27,1068 | 29,2642 | 26,8671 | 29,1244 |
| 01.07.2025 | 29,1643 | 29,5439 | 28,2055 | 28,585 |
| 02.07.2025 | 28,625 | 29,5039 | 28,4852 | 28,7448 |
| 03.07.2025 | 28,8647 | 28,8847 | 27,9658 | 28,585 |
| 06.07.2025 | 28,4452 | 28,4452 | 27,0269 | 27,7461 |
| 07.07.2025 | 27,8659 | 28,5651 | 27,4464 | 28,3453 |
| 08.07.2025 | 28,3653 | 29,0644 | 28,0657 | 28,7648 |
| 09.07.2025 | 28,8647 | 29,5638 | 28,8647 | 29,1444 |
| 10.07.2025 | 29,1643 | 29,3841 | 28,4452 | 28,5651 |
| 13.07.2025 | 28,605 | 29,2442 | 28,4652 | 28,9246 |
| 15.07.2025 | 28,9845 | 29,8435 | 27,8659 | 28,0856 |
| 16.07.2025 | 28,2854 | 29,1044 | 28,2654 | 28,9845 |
| 17.07.2025 | 29,4839 | 29,5439 | 28,6649 | 29,2442 |
| 20.07.2025 | 29,3042 | 30,1831 | 29,3042 | 29,9034 |
| 21.07.2025 | 30,1032 | 30,4627 | 29,5638 | 29,8834 |
| 22.07.2025 | 29,9833 | 30,0632 | 29,3841 | 29,6637 |
| 23.07.2025 | 29,7037 | 30,8622 | 29,6038 | 30,5826 |
| 24.07.2025 | 30,5826 | 30,9222 | 29,8834 | 30,0832 |
| 27.07.2025 | 30,1232 | 30,8023 | 30,0033 | 30,1831 |
| 28.07.2025 | 30,3629 | 31,8411 | 30,223 | 31,1819 |
| 29.07.2025 | 31,4615 | 31,7212 | 30,9222 | 30,9222 |
| 30.07.2025 | 31,3616 | 31,6013 | 31,102 | 31,3017 |
| 31.07.2025 | 31,4216 | 33,0596 | 31,1219 | 33,0596 |
| 03.08.2025 | 33,4591 | 34,1183 | 32,4603 | 32,72 |
| 04.08.2025 | 32,9597 | 33,559 | 32,0408 | 32,9197 |
| 05.08.2025 | 32,9797 | 33,0596 | 32,4004 | 32,5202 |
| 06.08.2025 | 33,0196 | 34,0384 | 32,74 | 32,7799 |
| 07.08.2025 | 32,8798 | 32,9597 | 32,0608 | 32,2805 |
| 10.08.2025 | 32,5602 | 33,0596 | 32,1607 | 32,3205 |
| 11.08.2025 | 32,3205 | 32,4803 | 31,2618 | 31,4815 |
| 12.08.2025 | 31,5614 | 31,8211 | 31,1219 | 31,2817 |
| 13.08.2025 | 31,2817 | 32,0408 | 31,082 | 31,4815 |
| 14.08.2025 | 31,4815 | 32,0808 | 30,9621 | 31,9409 |
| 17.08.2025 | 29,9633 | 30,1032 | 28,7648 | 29,3241 |
| 18.08.2025 | 29,3241 | 29,5439 | 27,9059 | 28,0657 |
| 19.08.2025 | 28,0856 | 29,1244 | 28,0657 | 28,7448 |
| 20.08.2025 | 28,9646 | 29,3241 | 28,7049 | 28,9246 |
| 21.08.2025 | 28,9646 | 29,0644 | 28,5251 | 28,8048 |
| 24.08.2025 | 28,9646 | 29,1244 | 28,7049 | 28,9446 |
| 25.08.2025 | 29,6238 | 31,3816 | 29,5439 | 30,0433 |
| 26.08.2025 | 30,0233 | 30,2031 | 28,1655 | 28,3453 |
| 27.08.2025 | 28,7648 | 28,8048 | 28,0257 | 28,1456 |
| 28.08.2025 | 28,3853 | 28,4452 | 27,5064 | 27,5863 |
| 31.08.2025 | 27,826 | 27,8459 | 27,3066 | 27,4065 |
| 01.09.2025 | 27,5064 | 27,6062 | 25,7086 | 26,3877 |
| 02.09.2025 | 26,4476 | 27,1268 | 26,0481 | 26,947 |
| 03.09.2025 | 26,987 | 27,4864 | 26,987 | 27,1468 |
| 04.09.2025 | 27,1668 | 27,3465 | 26,5276 | 26,7473 |
| 07.09.2025 | 26,4476 | 26,5475 | 25,8684 | 25,8883 |
| 08.09.2025 | 25,9682 | 26,2878 | 25,5487 | 25,6287 |
| 09.09.2025 | 25,7885 | 25,9682 | 25,309 | 25,6686 |
| 10.09.2025 | 25,6686 | 26,4876 | 25,2491 | 25,309 |
| 11.09.2025 | 25,309 | 25,6686 | 24,7497 | 25,5088 |
| 14.09.2025 | 25,5288 | 27,0669 | 25,1293 | 27,0669 |
| 15.09.2025 | 27,0869 | 28,1855 | 26,947 | 28,0856 |
| 16.09.2025 | 28,7648 | 28,9646 | 27,826 | 28,1256 |
| 17.09.2025 | 28,1256 | 28,5051 | 27,4464 | 27,6062 |
| 18.09.2025 | 27,6662 | 28,1655 | 27,3465 | 28,0257 |
| 21.09.2025 | 28,4652 | 28,6649 | 27,9658 | 28,0457 |
| 22.09.2025 | 27,5663 | 27,8459 | 27,4464 | 27,826 |
| 23.09.2025 | 27,4464 | 27,8859 | 26,947 | 27,4464 |
| 24.09.2025 | 27,4265 | 27,6662 | 26,8072 | 26,8472 |
| 25.09.2025 | 26,8472 | 26,987 | 25,9483 | 26,188 |
| 28.09.2025 | 26,188 | 26,2079 | 25,4688 | 25,6486 |
| 29.09.2025 | 25,8084 | 25,9882 | 25,349 | 25,8284 |
| 30.09.2025 | 25,9483 | 26,3478 | 25,4289 | 26,1081 |
| 01.10.2025 | 26,128 | 26,3677 | 25,7285 | 25,8684 |
| 02.10.2025 | 25,9882 | 26,0481 | 25,2092 | 25,4289 |
| 05.10.2025 | 25,5487 | 25,7485 | 25,1692 | 25,2491 |
| 06.10.2025 | 25,1692 | 27,5463 | 25,1293 | 27,0269 |
| 07.10.2025 | 27,1668 | 27,6662 | 25,9483 | 26,2079 |
| 08.10.2025 | 26,3677 | 26,8671 | 25,8684 | 26,0481 |
| 09.10.2025 | 26,0481 | 26,3677 | 25,7086 | 25,9682 |
| 12.10.2025 | 25,1492 | 25,8883 | 25,1492 | 25,2891 |
| 13.10.2025 | 25,2891 | 25,7885 | 24,51 | 24,7098 |
| 14.10.2025 | 24,8296 | 25,6886 | 24,6299 | 25,5288 |
| 15.10.2025 | 25,5288 | 26,128 | 25,0693 | 25,1093 |
| 16.10.2025 | 25,1293 | 25,4688 | 24,3902 | 24,9495 |
| 19.10.2025 | 24,9495 | 25,4489 | 24,6898 | 25,1093 |
| 20.10.2025 | 25,2691 | 25,329 | 24,7497 | 24,8496 |
| 21.10.2025 | 24,8496 | 25,1492 | 24,6898 | 24,9095 |
| 22.10.2025 | 25,1492 | 25,4489 | 24,8097 | 24,9695 |
| 23.10.2025 | 25,0893 | 26,5675 | 25,0893 | 26,5675 |
| 26.10.2025 | 26,7872 | 27,826 | 26,3278 | 26,8671 |
| 27.10.2025 | 27,007 | 27,9658 | 26,8272 | 27,6462 |
| 29.10.2025 | 27,766 | 29,7636 | 27,766 | 29,424 |
| 30.10.2025 | 29,6038 | 30,6825 | 29,0245 | 29,0644 |
| 02.11.2025 | 29,0644 | 30,1631 | 28,8048 | 28,8247 |
| 03.11.2025 | 28,8647 | 29,1843 | 28,2455 | 28,4652 |
| 04.11.2025 | 28,0457 | 29,0245 | 28,0457 | 28,4053 |
| 05.11.2025 | 28,4452 | 28,5651 | 27,7461 | 27,826 |
| 06.11.2025 | 27,8659 | 28,3853 | 27,0669 | 27,1268 |
| 09.11.2025 | 27,3266 | 27,7261 | 26,7273 | 27,1468 |
| 10.11.2025 | 27,1468 | 27,1468 | 25,0094 | 26,148 |
| 11.11.2025 | 26,2878 | 26,3677 | 25,6287 | 25,6287 |
| 12.11.2025 | 25,6287 | 28,0856 | 25,6287 | 27,9059 |
| 13.11.2025 | 27,6462 | 27,8459 | 26,4476 | 26,5276 |
| 16.11.2025 | 26,86 | 28,54 | 26,84 | 28,54 |
| 17.11.2025 | 28,58 | 30,44 | 28,34 | 29 |
| 18.11.2025 | 29,2 | 30,64 | 28,52 | 29,7 |
| 19.11.2025 | 30,04 | 32,64 | 29,64 | 30 |
| 20.11.2025 | 29,86 | 30,54 | 27,66 | 27,7 |
| 23.11.2025 | 27,7 | 30,46 | 27,2 | 30,46 |
| 24.11.2025 | 31,46 | 32,18 | 30,44 | 31,38 |
| 25.11.2025 | 32,26 | 32,72 | 31,2 | 31,2 |
| 26.11.2025 | 31,18 | 31,18 | 30,06 | 30,1 |
| 27.11.2025 | 30,58 | 33 | 30,58 | 32,36 |
| 30.11.2025 | 32,98 | 33,04 | 30,98 | 32,04 |
| 01.12.2025 | 32,24 | 35,24 | 32,18 | 33,52 |
| 02.12.2025 | 34,5 | 34,72 | 33,42 | 33,72 |
| 03.12.2025 | 33,94 | 36,48 | 33,94 | 36,4 |
| 04.12.2025 | 36,86 | 37,6 | 36,1 | 36,58 |
| 07.12.2025 | 37 | 37,1 | 35,38 | 35,96 |
| 08.12.2025 | 36,18 | 39,1 | 35,8 | 38,32 |
| 09.12.2025 | 38,32 | 39 | 36,6 | 36,72 |
| 10.12.2025 | 36,72 | 38,1 | 36 | 37,3 |
| 11.12.2025 | 37,5 | 38,7 | 37,02 | 37,82 |
| 14.12.2025 | 37,94 | 39,26 | 37,28 | 38,64 |
| 15.12.2025 | 38,72 | 39,56 | 37,8 | 37,9 |
| 16.12.2025 | 37,9 | 38,1 | 34,88 | 34,9 |
| 17.12.2025 | 35,04 | 36,54 | 34,88 | 34,96 |
| 18.12.2025 | 34,96 | 36,5 | 34,5 | 36,02 |
| 21.12.2025 | 36,04 | 36,72 | 34,98 | 35,12 |
| 22.12.2025 | 35,36 | 35,6 | 34,3 | 34,68 |
| 23.12.2025 | 35,04 | 35,26 | 34,18 | 34,4 |
| 24.12.2025 | 34,7 | 34,78 | 33,4 | 34,3 |
| 25.12.2025 | 34,3 | 34,9 | 32,72 | 33,34 |
| 28.12.2025 | 33,38 | 33,9 | 32,46 | 32,66 |
| 29.12.2025 | 32,94 | 33,22 | 32,08 | 32,76 |
| 30.12.2025 | 32,76 | 33,24 | 32,38 | 33,24 |