ASELS
ASELSAN ELEKTRONİK SANAYİ VE TİCARET A.Ş. (ASELS)
348.750
₺
-27.250 (%-7.25)
ASELS: ASELSAN ELEKTRONİK SANAYİ VE TİCARET A.Ş. Arşiv
ASELSAN ELEKTRONİK SANAYİ VE TİCARET A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 152,6112
KAPANIŞ 152,9239
En Düşük
DÜŞÜK 72,1081
En Yüksek
YÜKSEK 237,3
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 72,8572 | 73,7061 | 72,1081 | 73,4065 |
| 02.01.2025 | 73,3565 | 75,2541 | 73,3565 | 74,7548 |
| 05.01.2025 | 75,2042 | 75,7035 | 74,5051 | 75,4039 |
| 06.01.2025 | 75,4039 | 78,2503 | 75,1043 | 77,2016 |
| 07.01.2025 | 76,952 | 77,8508 | 76,0531 | 76,5025 |
| 08.01.2025 | 76,5525 | 78,3502 | 76,4027 | 78,1005 |
| 09.01.2025 | 77,8009 | 79,5986 | 77,4014 | 78,2503 |
| 12.01.2025 | 78,2503 | 79,249 | 77,7509 | 78,6997 |
| 13.01.2025 | 78,4001 | 80,1479 | 78,1005 | 78,45 |
| 14.01.2025 | 78,45 | 80,048 | 77,2016 | 78,2004 |
| 15.01.2025 | 78,2503 | 80,4475 | 77,3514 | 80,1479 |
| 16.01.2025 | 80,6972 | 81,7958 | 79,9481 | 80,9469 |
| 19.01.2025 | 81,1965 | 82,2951 | 80,847 | 82,2452 |
| 20.01.2025 | 82,2452 | 82,3451 | 79,9481 | 80,5474 |
| 21.01.2025 | 80,6472 | 81,8957 | 80,048 | 81,8957 |
| 22.01.2025 | 82,0954 | 84,0929 | 81,4462 | 83,943 |
| 23.01.2025 | 83,993 | 85,4411 | 83,2939 | 85,0416 |
| 26.01.2025 | 84,8918 | 86,8893 | 84,1927 | 85,7408 |
| 27.01.2025 | 85,7408 | 89,8355 | 84,5423 | 89,5359 |
| 28.01.2025 | 89,5359 | 90,4847 | 87,3887 | 88,0878 |
| 29.01.2025 | 88,0878 | 89,1364 | 87,089 | 88,687 |
| 30.01.2025 | 88,687 | 89,9354 | 88,3874 | 88,5871 |
| 02.02.2025 | 88,0378 | 88,8867 | 87,3387 | 88,1377 |
| 03.02.2025 | 88,4373 | 89,486 | 87,4386 | 88,2875 |
| 04.02.2025 | 88,3874 | 88,6371 | 85,3912 | 86,0903 |
| 05.02.2025 | 86,7894 | 88,3374 | 85,4911 | 85,8406 |
| 06.02.2025 | 85,8406 | 86,2401 | 84,9418 | 85,5909 |
| 09.02.2025 | 85,6409 | 85,7408 | 81,3464 | 81,4462 |
| 10.02.2025 | 81,2465 | 82,1953 | 80,8969 | 81,646 |
| 11.02.2025 | 81,7958 | 82,1453 | 78,0006 | 78,0006 |
| 12.02.2025 | 78,1005 | 80,0979 | 77,1517 | 79,5486 |
| 13.02.2025 | 79,7484 | 80,6972 | 78,1005 | 79,1991 |
| 16.02.2025 | 79,1991 | 80,7971 | 78,9993 | 80,5973 |
| 17.02.2025 | 80,5973 | 84,1927 | 80,3476 | 83,8931 |
| 18.02.2025 | 83,6434 | 84,9418 | 83,194 | 83,6934 |
| 19.02.2025 | 83,8931 | 84,6422 | 82,0455 | 83,993 |
| 20.02.2025 | 83,943 | 84,0429 | 81,5461 | 82,6447 |
| 23.02.2025 | 82,9943 | 84,4424 | 82,6447 | 83,6434 |
| 24.02.2025 | 83,943 | 84,4923 | 80,5474 | 80,8969 |
| 25.02.2025 | 82,5948 | 87,0391 | 82,5948 | 85,8906 |
| 26.02.2025 | 85,8906 | 90,235 | 84,9418 | 89,8855 |
| 27.02.2025 | 89,8855 | 94,18 | 89,3861 | 93,3311 |
| 02.03.2025 | 93,8804 | 99,4233 | 93,431 | 97,9252 |
| 03.03.2025 | 97,8254 | 101,7703 | 96,8266 | 101,5706 |
| 04.03.2025 | 101,9701 | 105,8651 | 100,1724 | 105,2659 |
| 05.03.2025 | 105,8651 | 112,0572 | 104,7665 | 112,0572 |
| 06.03.2025 | 111,8575 | 113,8549 | 105,5655 | 108,0623 |
| 09.03.2025 | 108,0623 | 111,0585 | 107,8626 | 110,1596 |
| 10.03.2025 | 110,1596 | 118,4491 | 109,5604 | 116,8511 |
| 11.03.2025 | 116,951 | 117,9497 | 113,6552 | 115,7525 |
| 12.03.2025 | 115,9523 | 119,7474 | 114,0547 | 116,152 |
| 13.03.2025 | 116,951 | 117,6501 | 115,6526 | 116,951 |
| 16.03.2025 | 117,1507 | 121,7449 | 116,8511 | 121,5451 |
| 17.03.2025 | 121,645 | 123,8422 | 120,047 | 123,243 |
| 18.03.2025 | 117,5502 | 122,8435 | 110,9586 | 112,1571 |
| 19.03.2025 | 113,2557 | 120,846 | 113,056 | 117,3505 |
| 20.03.2025 | 117,3505 | 117,5502 | 107,8626 | 110,3594 |
| 23.03.2025 | 112,1571 | 120,4465 | 111,9574 | 120,2468 |
| 24.03.2025 | 122,6437 | 125,54 | 114,0547 | 117,3505 |
| 25.03.2025 | 116,8511 | 118,3492 | 113,8549 | 115,8524 |
| 26.03.2025 | 117,5502 | 118,0496 | 114,8537 | 116,8511 |
| 27.03.2025 | 116,8511 | 119,7474 | 114,7538 | 119,7474 |
| 01.04.2025 | 119,5477 | 120,5464 | 116,4516 | 118,1495 |
| 02.04.2025 | 118,0496 | 120,5464 | 115,6526 | 117,1507 |
| 03.04.2025 | 117,1507 | 118,2493 | 115,1533 | 117,2506 |
| 06.04.2025 | 113,3556 | 117,6501 | 113,3556 | 116,5515 |
| 07.04.2025 | 118,7487 | 119,7474 | 116,951 | 118,6488 |
| 08.04.2025 | 117,3505 | 119,5477 | 116,152 | 116,951 |
| 09.04.2025 | 120,3467 | 123,5426 | 120,047 | 122,9434 |
| 10.04.2025 | 122,8435 | 123,243 | 118,7487 | 119,0483 |
| 13.04.2025 | 120,1469 | 120,5464 | 118,1495 | 119,1482 |
| 14.04.2025 | 119,1482 | 119,7474 | 116,0521 | 116,4516 |
| 15.04.2025 | 116,6514 | 121,8448 | 116,6514 | 121,0458 |
| 16.04.2025 | 121,1456 | 133,1304 | 121,1456 | 128,3365 |
| 17.04.2025 | 128,6361 | 130,4338 | 126,7385 | 129,7347 |
| 20.04.2025 | 130,0343 | 131,1329 | 126,5388 | 127,7372 |
| 21.04.2025 | 128,8359 | 132,5311 | 128,8359 | 131,5324 |
| 23.04.2025 | 132,1317 | 134,6285 | 131,4325 | 134,3289 |
| 24.04.2025 | 134,9281 | 135,8269 | 132,1317 | 135,1278 |
| 27.04.2025 | 135,6272 | 141,1202 | 133,8295 | 138,4236 |
| 28.04.2025 | 138,4236 | 139,2226 | 136,6259 | 137,2252 |
| 29.04.2025 | 135,1278 | 136,5261 | 131,832 | 134,8282 |
| 01.05.2025 | 134,8282 | 135,1278 | 128,8359 | 129,6348 |
| 04.05.2025 | 129,7347 | 130,6336 | 128,0369 | 129,6348 |
| 05.05.2025 | 129,535 | 138,4236 | 129,3352 | 137,2252 |
| 06.05.2025 | 137,325 | 146,3136 | 137,2252 | 144,0165 |
| 07.05.2025 | 144,416 | 158,2983 | 144,0165 | 153,9039 |
| 08.05.2025 | 155,0025 | 155,6017 | 148,9103 | 149,0101 |
| 11.05.2025 | 148,1113 | 148,2112 | 137,0254 | 140,2213 |
| 12.05.2025 | 140,1215 | 141,4198 | 135,2277 | 136,6259 |
| 13.05.2025 | 137,325 | 139,1227 | 136,3263 | 137,8244 |
| 14.05.2025 | 141,4198 | 141,6196 | 136,3263 | 137,325 |
| 15.05.2025 | 137,325 | 143,617 | 136,4262 | 138,4236 |
| 19.05.2025 | 137,6247 | 137,7245 | 129,7347 | 132,1317 |
| 20.05.2025 | 132,8308 | 134,7283 | 131,0331 | 132,8308 |
| 21.05.2025 | 133,2303 | 137,8244 | 130,9332 | 136,8257 |
| 22.05.2025 | 135,9268 | 138,3238 | 134,229 | 136,0267 |
| 25.05.2025 | 136,4262 | 138,124 | 134,9281 | 136,1266 |
| 26.05.2025 | 135,6272 | 138,7233 | 135,028 | 137,4249 |
| 27.05.2025 | 137,8244 | 138,5235 | 133,9294 | 134,9281 |
| 28.05.2025 | 135,028 | 136,0267 | 130,8333 | 132,0318 |
| 29.05.2025 | 131,4325 | 132,4313 | 128,4364 | 129,4351 |
| 01.06.2025 | 130,5337 | 132,4313 | 129,0356 | 129,1355 |
| 02.06.2025 | 129,2353 | 130,2341 | 126,7385 | 127,4376 |
| 03.06.2025 | 127,7372 | 134,8282 | 127,7372 | 134,5286 |
| 04.06.2025 | 134,229 | 139,5222 | 133,8295 | 139,3225 |
| 09.06.2025 | 138,8231 | 140,9205 | 137,325 | 139,0229 |
| 10.06.2025 | 140,0216 | 142,7182 | 138,0241 | 141,1202 |
| 11.06.2025 | 144,2163 | 148,0114 | 141,7194 | 144,5159 |
| 12.06.2025 | 148,9103 | 150,5082 | 140,521 | 141,3199 |
| 15.06.2025 | 141,3199 | 144,8155 | 138,3238 | 138,7233 |
| 16.06.2025 | 139,3225 | 145,3149 | 138,4236 | 144,3161 |
| 17.06.2025 | 144,416 | 145,4147 | 141,0203 | 141,3199 |
| 18.06.2025 | 141,8193 | 145,215 | 141,5197 | 143,9166 |
| 19.06.2025 | 143,8168 | 146,7131 | 143,1177 | 146,1138 |
| 22.06.2025 | 146,2137 | 147,6119 | 143,7169 | 146,9128 |
| 23.06.2025 | 142,9179 | 143,8168 | 138,4236 | 142,4185 |
| 24.06.2025 | 143,2175 | 149,8091 | 142,9179 | 148,2112 |
| 25.06.2025 | 148,7105 | 149,4096 | 140,1215 | 140,1215 |
| 26.06.2025 | 140,521 | 146,3136 | 140,3212 | 146,3136 |
| 29.06.2025 | 146,3136 | 151,7067 | 144,9154 | 150,6081 |
| 30.06.2025 | 150,6081 | 153,0051 | 147,8117 | 148,2112 |
| 01.07.2025 | 148,8104 | 150,4084 | 145,3149 | 145,4147 |
| 02.07.2025 | 146,5133 | 150,3085 | 146,5133 | 149,6094 |
| 03.07.2025 | 150,8079 | 151,507 | 148,8104 | 151,0076 |
| 06.07.2025 | 150,2086 | 151,4071 | 148,311 | 151,1075 |
| 07.07.2025 | 152,3059 | 153,3047 | 151,4071 | 152,0063 |
| 08.07.2025 | 152,1062 | 152,6056 | 147,2124 | 149,5095 |
| 09.07.2025 | 151,0076 | 154,0038 | 149,2099 | 152,3059 |
| 10.07.2025 | 152,3059 | 154,603 | 151,7067 | 153,804 |
| 13.07.2025 | 153,7042 | 156,8002 | 151,2073 | 155,3021 |
| 15.07.2025 | 155,3021 | 165,1895 | 154,5031 | 161,4942 |
| 16.07.2025 | 160,7951 | 165,9885 | 160,1959 | 161,694 |
| 17.07.2025 | 162,2932 | 168,6851 | 162,2932 | 165,9885 |
| 20.07.2025 | 166,5878 | 176,6749 | 166,5878 | 176,575 |
| 21.07.2025 | 177,374 | 178,173 | 173,479 | 176,2754 |
| 22.07.2025 | 178,0731 | 181,5687 | 176,9745 | 179,8708 |
| 23.07.2025 | 180,3702 | 187,4612 | 178,2729 | 182,3676 |
| 24.07.2025 | 182,867 | 186,762 | 182,2678 | 182,9669 |
| 27.07.2025 | 184,0655 | 184,7646 | 178,4726 | 181,0693 |
| 28.07.2025 | 181,0693 | 182,068 | 177,0744 | 179,0718 |
| 29.07.2025 | 178,7722 | 181,3689 | 176,3753 | 180,0706 |
| 30.07.2025 | 180,2703 | 186,762 | 180,2703 | 186,762 |
| 31.07.2025 | 187,7608 | 188,4599 | 183,2665 | 184,1654 |
| 03.08.2025 | 186,0629 | 188,2601 | 183,5661 | 188,2601 |
| 04.08.2025 | 188,2601 | 188,4599 | 184,8645 | 184,8645 |
| 05.08.2025 | 185,7633 | 188,1603 | 179,3715 | 181,3689 |
| 06.08.2025 | 181,8683 | 183,2665 | 177,8734 | 178,7722 |
| 07.08.2025 | 180,0706 | 182,4675 | 179,5712 | 180,2703 |
| 10.08.2025 | 181,3689 | 181,4688 | 178,3727 | 178,4726 |
| 11.08.2025 | 178,4726 | 178,7722 | 171,7811 | 171,7811 |
| 12.08.2025 | 171,7811 | 175,6762 | 170,1832 | 173,9783 |
| 13.08.2025 | 174,278 | 175,1768 | 168,5852 | 169,7837 |
| 14.08.2025 | 170,1832 | 171,881 | 168,8848 | 170,1832 |
| 17.08.2025 | 170,1832 | 172,2805 | 166,7875 | 171,4815 |
| 18.08.2025 | 171,9809 | 172,9796 | 169,3842 | 172,1806 |
| 19.08.2025 | 173,479 | 182,2678 | 172,9796 | 181,269 |
| 20.08.2025 | 182,1679 | 183,0668 | 178,4726 | 180,0706 |
| 21.08.2025 | 180,0706 | 182,6673 | 178,7722 | 181,269 |
| 24.08.2025 | 182,2678 | 182,867 | 179,4713 | 179,9707 |
| 25.08.2025 | 180,2703 | 185,7633 | 178,8721 | 185,264 |
| 26.08.2025 | 185,1641 | 185,1641 | 181,6685 | 183,0668 |
| 27.08.2025 | 184,7646 | 186,5623 | 182,7671 | 183,5661 |
| 28.08.2025 | 183,5661 | 187,2614 | 182,7671 | 183,0668 |
| 31.08.2025 | 183,2665 | 184,6647 | 177,9732 | 178,2729 |
| 01.09.2025 | 178,7722 | 179,3715 | 168,4853 | 173,9783 |
| 02.09.2025 | 172,7799 | 178,7722 | 170,4828 | 178,5725 |
| 03.09.2025 | 178,5725 | 183,9656 | 178,4726 | 181,7684 |
| 04.09.2025 | 181,8683 | 182,3676 | 174,7773 | 174,7773 |
| 07.09.2025 | 173,5788 | 175,3766 | 171,7811 | 173,2792 |
| 08.09.2025 | 173,2792 | 174,278 | 170,5827 | 173,479 |
| 09.09.2025 | 179,8708 | 180,6698 | 174,3778 | 177,1743 |
| 10.09.2025 | 177,1743 | 177,4739 | 170,8823 | 171,881 |
| 11.09.2025 | 171,881 | 176,6749 | 171,082 | 173,6787 |
| 14.09.2025 | 173,479 | 186,1628 | 171,6813 | 184,9643 |
| 15.09.2025 | 184,9643 | 196,25 | 184,5648 | 194,9516 |
| 16.09.2025 | 194,9516 | 199,0464 | 193,853 | 193,853 |
| 17.09.2025 | 194,3524 | 196,5496 | 191,1564 | 191,9554 |
| 18.09.2025 | 192,1552 | 204,1399 | 191,4561 | 204,1399 |
| 21.09.2025 | 209,7328 | 217,9223 | 205,0388 | 213,3282 |
| 22.09.2025 | 212,5292 | 214,2271 | 209,0337 | 210,9313 |
| 23.09.2025 | 211,3307 | 217,5229 | 207,3358 | 217,2232 |
| 24.09.2025 | 218,7213 | 220,519 | 215,3257 | 218,0222 |
| 25.09.2025 | 217,7226 | 222,0171 | 213,8276 | 217,0235 |
| 28.09.2025 | 217,0235 | 220,2194 | 213,3282 | 216,0248 |
| 29.09.2025 | 216,2245 | 218,8212 | 213,0286 | 214,7264 |
| 30.09.2025 | 214,8263 | 218,4217 | 206,8365 | 217,8225 |
| 01.10.2025 | 217,9223 | 221,6176 | 215,7251 | 216,7239 |
| 02.10.2025 | 217,9223 | 219,3206 | 212,6291 | 215,825 |
| 05.10.2025 | 215,9249 | 216,9236 | 212,729 | 214,9262 |
| 06.10.2025 | 215,1259 | 216,7239 | 206,2372 | 209,2334 |
| 07.10.2025 | 209,1335 | 215,9249 | 208,1348 | 215,3257 |
| 08.10.2025 | 214,7264 | 223,0159 | 209,2334 | 218,9211 |
| 09.10.2025 | 218,9211 | 219,7201 | 211,8301 | 213,2283 |
| 12.10.2025 | 211,0311 | 215,6253 | 209,3333 | 213,7277 |
| 13.10.2025 | 213,7277 | 216,624 | 209,8327 | 211,7302 |
| 14.10.2025 | 211,8301 | 212,2296 | 202,8416 | 207,236 |
| 15.10.2025 | 207,1361 | 210,332 | 203,5407 | 203,7404 |
| 16.10.2025 | 203,7404 | 204,839 | 193,3536 | 194,652 |
| 19.10.2025 | 195,0515 | 205,9376 | 190,2576 | 203,6405 |
| 20.10.2025 | 203,8403 | 207,1361 | 202,3422 | 205,3384 |
| 21.10.2025 | 205,638 | 215,9249 | 205,638 | 207,3358 |
| 22.10.2025 | 208,7341 | 211,131 | 205,638 | 206,2372 |
| 23.10.2025 | 207,5356 | 215,4255 | 203,6405 | 203,6405 |
| 26.10.2025 | 203,9402 | 208,7341 | 200,3447 | 208,5343 |
| 27.10.2025 | 208,8339 | 211,131 | 206,7366 | 211,131 |
| 29.10.2025 | 211,131 | 211,6304 | 205,4383 | 205,4383 |
| 30.10.2025 | 205,7379 | 207,7353 | 201,1437 | 203,3409 |
| 02.11.2025 | 204,2398 | 205,7379 | 201,2436 | 202,3422 |
| 03.11.2025 | 202,3422 | 203,6405 | 195,5508 | 197,0489 |
| 04.11.2025 | 198,7468 | 203,9402 | 192,8543 | 193,853 |
| 05.11.2025 | 194,1526 | 195,451 | 187,1615 | 187,1615 |
| 06.11.2025 | 187,2614 | 189,6584 | 184,465 | 184,8645 |
| 09.11.2025 | 185,7633 | 188,36 | 183,7659 | 186,1628 |
| 10.11.2025 | 188,0604 | 188,5598 | 179,8708 | 181,1692 |
| 11.11.2025 | 182,7671 | 185,8632 | 180,9694 | 183,3664 |
| 12.11.2025 | 183,5661 | 184,465 | 177,0744 | 177,5738 |
| 13.11.2025 | 177,5738 | 177,5738 | 171,2818 | 175,776 |
| 16.11.2025 | 178,0731 | 188,9592 | 177,7735 | 188,0604 |
| 17.11.2025 | 188,0604 | 189,6584 | 184,3651 | 187,9605 |
| 18.11.2025 | 187,9605 | 190,9567 | 183,9656 | 184,0655 |
| 19.11.2025 | 184,8645 | 186,5623 | 183,2665 | 184,5648 |
| 20.11.2025 | 183,4662 | 185,7633 | 181,3689 | 184,465 |
| 23.11.2025 | 184,2652 | 184,8645 | 181,3689 | 184,1654 |
| 24.11.2025 | 185 | 185,4 | 179,4 | 180,1 |
| 25.11.2025 | 180,3 | 185,7 | 180,1 | 184,1 |
| 26.11.2025 | 184,3 | 186,1 | 183,4 | 184,5 |
| 27.11.2025 | 184,5 | 185 | 182,8 | 183,4 |
| 30.11.2025 | 183,4 | 188,2 | 181,5 | 187,2 |
| 01.12.2025 | 187,1 | 188,9 | 185,5 | 187,7 |
| 02.12.2025 | 187,7 | 191,8 | 185,7 | 185,9 |
| 03.12.2025 | 185,7 | 187,6 | 183 | 185,1 |
| 04.12.2025 | 185,1 | 188,7 | 184,1 | 188,2 |
| 07.12.2025 | 190 | 194,4 | 186,7 | 193,7 |
| 08.12.2025 | 193,8 | 202,8 | 191,9 | 202 |
| 09.12.2025 | 202 | 209,9 | 200,9 | 205,8 |
| 10.12.2025 | 206,8 | 209,9 | 204,5 | 204,9 |
| 11.12.2025 | 205 | 207,1 | 203,3 | 204 |
| 14.12.2025 | 207 | 214,2 | 205,9 | 212,2 |
| 15.12.2025 | 212,2 | 212,6 | 207 | 209,3 |
| 16.12.2025 | 209,3 | 209,6 | 200 | 201 |
| 17.12.2025 | 202 | 205,9 | 201,8 | 204,4 |
| 18.12.2025 | 204,4 | 211,3 | 204,2 | 211,1 |
| 21.12.2025 | 211,8 | 216,3 | 209,7 | 212,8 |
| 22.12.2025 | 212,6 | 223,9 | 211,8 | 221,7 |
| 23.12.2025 | 221,6 | 229,5 | 221 | 224,7 |
| 24.12.2025 | 225,2 | 228 | 220,3 | 222,7 |
| 25.12.2025 | 222,7 | 227 | 222 | 226,1 |
| 28.12.2025 | 226,3 | 228 | 221 | 221 |
| 29.12.2025 | 222 | 231,3 | 222 | 229 |
| 30.12.2025 | 229,8 | 237,3 | 229,2 | 231,7 |