ASELS
ASELSAN ELEKTRONİK SANAYİ VE TİCARET A.Ş.
13:23:30
410.75 ₺
-7.25 (%-1.77)
Önceki Kapanış: 410.75·
Volatilite: 2.25
Düşük₺369.75
Yüksek₺412.75
Piyasa Verileri
Spot Piyasa
A:403.5
S:403.75
Önceki haftaya göre (WoW)
+8.69%
Önceki aya göre (MoM)
+6.11%
Yılbaşından bugüne (YTD)
+74.15%
Önceki yıla göre (YoY)
+185.52%
ASELS: ASELSAN ELEKTRONİK SANAYİ VE TİCARET A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,6956
KAPANIŞ 6,7017
En Düşük
DÜŞÜK 5,1569
En Yüksek
YÜKSEK 11,3566
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.06.2017 | 5,2853 | 5,3188 | 5,2422 | 5,2565 |
| 05.06.2017 | 5,2661 | 5,2949 | 5,2469 | 5,2853 |
| 06.06.2017 | 5,2995 | 5,3092 | 5,2372 | 5,2372 |
| 07.06.2017 | 5,2529 | 5,2723 | 5,2434 | 5,2481 |
| 08.06.2017 | 5,2577 | 5,3586 | 5,2529 | 5,2962 |
| 11.06.2017 | 5,3057 | 5,3395 | 5,2866 | 5,3057 |
| 12.06.2017 | 5,3201 | 5,3298 | 5,2723 | 5,2866 |
| 13.06.2017 | 5,2962 | 5,3201 | 5,2819 | 5,2819 |
| 14.06.2017 | 5,2819 | 5,3105 | 5,2434 | 5,2962 |
| 15.06.2017 | 5,2962 | 5,3201 | 5,2434 | 5,2434 |
| 18.06.2017 | 5,2577 | 5,2674 | 5,2338 | 5,2338 |
| 19.06.2017 | 5,2434 | 5,2674 | 5,2049 | 5,2098 |
| 20.06.2017 | 5,2146 | 5,3009 | 5,1713 | 5,2771 |
| 21.06.2017 | 5,3009 | 5,3057 | 5,2626 | 5,3009 |
| 22.06.2017 | 5,3105 | 5,3201 | 5,2866 | 5,2866 |
| 27.06.2017 | 5,2962 | 5,3105 | 5,2674 | 5,2819 |
| 28.06.2017 | 5,2914 | 5,3395 | 5,2626 | 5,2674 |
| 29.06.2017 | 5,2674 | 5,2819 | 5,2481 | 5,2481 |
| 02.07.2017 | 5,2577 | 5,3009 | 5,2338 | 5,2338 |
| 03.07.2017 | 5,2385 | 5,2626 | 5,2098 | 5,2098 |
| 04.07.2017 | 5,2241 | 5,2338 | 5,1569 | 5,1569 |
| 05.07.2017 | 5,1664 | 5,2481 | 5,1664 | 5,1906 |
| 06.07.2017 | 5,2049 | 5,2194 | 5,1617 | 5,1664 |
| 09.07.2017 | 5,1857 | 5,2049 | 5,1713 | 5,1761 |
| 10.07.2017 | 5,181 | 5,2577 | 5,1569 | 5,2194 |
| 11.07.2017 | 5,2385 | 5,2723 | 5,1906 | 5,1953 |
| 12.07.2017 | 5,2098 | 5,2577 | 5,1761 | 5,2001 |
| 13.07.2017 | 5,2146 | 5,2289 | 5,1857 | 5,2049 |
| 16.07.2017 | 5,2194 | 5,2866 | 5,2098 | 5,2866 |
| 17.07.2017 | 5,3057 | 5,6371 | 5,3057 | 5,6322 |
| 18.07.2017 | 5,6564 | 5,8483 | 5,6564 | 5,7572 |
| 19.07.2017 | 5,7762 | 5,7859 | 5,541 | 5,5555 |
| 20.07.2017 | 5,5555 | 5,6467 | 5,4499 | 5,6178 |
| 23.07.2017 | 5,6611 | 5,7859 | 5,6564 | 5,7283 |
| 24.07.2017 | 5,7669 | 5,8099 | 5,7283 | 5,7379 |
| 25.07.2017 | 5,7476 | 5,8099 | 5,7379 | 5,7715 |
| 26.07.2017 | 5,8196 | 5,8772 | 5,7955 | 5,8339 |
| 27.07.2017 | 5,8435 | 5,9108 | 5,8339 | 5,8388 |
| 30.07.2017 | 5,8627 | 5,8676 | 5,7762 | 5,7762 |
| 31.07.2017 | 5,8099 | 5,8531 | 5,7476 | 5,7572 |
| 01.08.2017 | 5,781 | 5,8292 | 5,7476 | 5,7859 |
| 02.08.2017 | 5,8099 | 5,8292 | 5,7762 | 5,7859 |
| 03.08.2017 | 5,7955 | 5,8772 | 5,781 | 5,8772 |
| 06.08.2017 | 5,9347 | 6,2373 | 5,93 | 6,194 |
| 07.08.2017 | 6,2277 | 6,3236 | 6,1318 | 6,2229 |
| 08.08.2017 | 6,218 | 6,2853 | 6,1652 | 6,2853 |
| 09.08.2017 | 6,3236 | 6,4726 | 6,3236 | 6,4005 |
| 10.08.2017 | 6,4101 | 6,4245 | 6,2421 | 6,3333 |
| 13.08.2017 | 6,3862 | 6,5447 | 6,3862 | 6,5254 |
| 14.08.2017 | 6,5638 | 6,5877 | 6,4245 | 6,4677 |
| 15.08.2017 | 6,4773 | 6,4966 | 6,2277 | 6,3958 |
| 16.08.2017 | 6,4438 | 6,463 | 6,295 | 6,3285 |
| 17.08.2017 | 6,3093 | 6,3958 | 6,2517 | 6,3621 |
| 20.08.2017 | 6,3862 | 6,4245 | 6,3381 | 6,3718 |
| 21.08.2017 | 6,3909 | 6,4052 | 6,2853 | 6,2901 |
| 22.08.2017 | 6,3093 | 6,4485 | 6,2612 | 6,4245 |
| 23.08.2017 | 6,4534 | 6,5398 | 6,4005 | 6,4245 |
| 24.08.2017 | 6,4245 | 6,4485 | 6,3766 | 6,3862 |
| 27.08.2017 | 6,4101 | 6,4101 | 6,3621 | 6,3621 |
| 28.08.2017 | 6,3621 | 6,463 | 6,3525 | 6,4101 |
| 30.08.2017 | 6,4148 | 6,4821 | 6,4148 | 6,4821 |
| 04.09.2017 | 6,4821 | 6,5447 | 6,4101 | 6,4101 |
| 05.09.2017 | 6,4197 | 6,4726 | 6,3862 | 6,4581 |
| 06.09.2017 | 6,4726 | 6,5061 | 6,4245 | 6,4438 |
| 07.09.2017 | 6,463 | 6,4677 | 6,3958 | 6,4245 |
| 10.09.2017 | 6,4485 | 6,5205 | 6,4294 | 6,5015 |
| 11.09.2017 | 6,5254 | 6,5685 | 6,5015 | 6,5061 |
| 12.09.2017 | 6,5254 | 6,7126 | 6,5109 | 6,5974 |
| 13.09.2017 | 6,6322 | 6,6803 | 6,5459 | 6,589 |
| 14.09.2017 | 6,6131 | 6,6322 | 6,5697 | 6,5697 |
| 17.09.2017 | 6,5939 | 6,6083 | 6,4304 | 6,4641 |
| 18.09.2017 | 6,4546 | 6,4784 | 6,2718 | 6,3439 |
| 19.09.2017 | 6,3536 | 6,4353 | 6,2959 | 6,4353 |
| 20.09.2017 | 6,4063 | 6,4401 | 6,3199 | 6,3343 |
| 21.09.2017 | 6,368 | 6,3921 | 6,2863 | 6,2959 |
| 24.09.2017 | 6,2622 | 6,2622 | 5,6711 | 5,8729 |
| 25.09.2017 | 5,8825 | 6,0459 | 5,8825 | 6,0172 |
| 26.09.2017 | 6,0363 | 6,0701 | 5,9595 | 6,0363 |
| 27.09.2017 | 6,0411 | 6,3632 | 6,0172 | 6,3295 |
| 28.09.2017 | 6,3439 | 6,4449 | 6,2863 | 6,3199 |
| 01.10.2017 | 6,3392 | 6,4737 | 6,3055 | 6,416 |
| 02.10.2017 | 6,4353 | 6,4592 | 6,3295 | 6,3872 |
| 03.10.2017 | 6,4304 | 6,4449 | 6,3921 | 6,4063 |
| 04.10.2017 | 6,4208 | 6,4304 | 6,3392 | 6,3392 |
| 05.10.2017 | 6,3295 | 6,4112 | 6,2286 | 6,3728 |
| 08.10.2017 | 5,9595 | 6,3151 | 5,8777 | 6,219 |
| 09.10.2017 | 6,3199 | 6,416 | 6,3199 | 6,3728 |
| 10.10.2017 | 6,3776 | 6,4112 | 6,3295 | 6,3536 |
| 11.10.2017 | 6,4063 | 6,5265 | 6,4063 | 6,493 |
| 12.10.2017 | 6,5121 | 6,6322 | 6,5121 | 6,6227 |
| 15.10.2017 | 6,6612 | 6,8918 | 6,6612 | 6,8005 |
| 16.10.2017 | 6,8292 | 6,935 | 6,8149 | 6,8966 |
| 17.10.2017 | 6,935 | 6,9736 | 6,887 | 6,8966 |
| 18.10.2017 | 6,935 | 6,964 | 6,9111 | 6,9493 |
| 19.10.2017 | 6,9736 | 7,1755 | 6,9736 | 7,1513 |
| 22.10.2017 | 7,1755 | 7,4349 | 7,1755 | 7,4349 |
| 23.10.2017 | 7,4493 | 7,8723 | 7,4397 | 7,5695 |
| 24.10.2017 | 7,6608 | 7,7472 | 7,507 | 7,579 |
| 25.10.2017 | 7,6078 | 7,781 | 7,5262 | 7,7425 |
| 26.10.2017 | 7,7618 | 7,805 | 7,7041 | 7,7279 |
| 29.10.2017 | 7,8146 | 7,8818 | 7,781 | 7,8386 |
| 30.10.2017 | 7,9011 | 8,1896 | 7,853 | 8,1557 |
| 31.10.2017 | 8,1557 | 8,1605 | 7,978 | 7,9972 |
| 01.11.2017 | 8,0356 | 8,1991 | 8,0356 | 8,1605 |
| 02.11.2017 | 8,1703 | 8,5257 | 8,1653 | 8,5019 |
| 05.11.2017 | 8,6027 | 9,9435 | 8,6027 | 9,2515 |
| 06.11.2017 | 9,4439 | 9,6841 | 9,1892 | 9,338 |
| 07.11.2017 | 9,4246 | 9,5639 | 9,1554 | 9,4678 |
| 08.11.2017 | 9,5544 | 9,6553 | 9,4246 | 9,4439 |
| 09.11.2017 | 9,4582 | 9,6073 | 9,242 | 9,5544 |
| 12.11.2017 | 9,6215 | 10,1166 | 9,6215 | 10,1166 |
| 13.11.2017 | 10,1647 | 10,9624 | 10,1647 | 10,8759 |
| 14.11.2017 | 10,9577 | 11,3566 | 8,7277 | 9,6408 |
| 15.11.2017 | 9,1074 | 9,588 | 7,7425 | 7,7761 |
| 16.11.2017 | 7,305 | 8,1175 | 6,9542 | 8,079 |
| 19.11.2017 | 8,1991 | 8,5067 | 7,7521 | 7,9924 |
| 20.11.2017 | 7,9059 | 8,1317 | 7,7375 | 7,9972 |
| 21.11.2017 | 8,0213 | 8,0452 | 7,7905 | 7,8771 |
| 22.11.2017 | 7,954 | 7,978 | 7,6896 | 7,7279 |
| 23.11.2017 | 7,6655 | 7,954 | 7,3388 | 7,7472 |
| 26.11.2017 | 7,781 | 7,9059 | 7,6655 | 7,7472 |
| 27.11.2017 | 7,7472 | 7,8386 | 7,209 | 7,2186 |
| 28.11.2017 | 7,2041 | 7,3243 | 6,9447 | 7,209 |
| 29.11.2017 | 7,2427 | 8,0019 | 7,2427 | 8,0019 |
| 30.11.2017 | 8,1799 | 8,3577 | 7,7714 | 7,9299 |
| 03.12.2017 | 7,978 | 8,0165 | 7,8097 | 7,8481 |
| 04.12.2017 | 7,9106 | 7,9299 | 7,5839 | 7,7472 |
| 05.12.2017 | 7,7375 | 7,7666 | 7,5935 | 7,6031 |
| 06.12.2017 | 7,6031 | 7,7233 | 7,5695 | 7,6416 |
| 07.12.2017 | 7,6703 | 8,079 | 7,6608 | 8,0548 |
| 10.12.2017 | 8,175 | 8,1896 | 7,954 | 8,0308 |
| 11.12.2017 | 8,0019 | 8,0694 | 7,8578 | 7,8723 |
| 12.12.2017 | 7,8818 | 7,9637 | 7,7375 | 7,7375 |
| 13.12.2017 | 7,8062 | 7,912 | 7,7918 | 7,8448 |
| 14.12.2017 | 7,8688 | 8,0996 | 7,8494 | 7,9409 |
| 17.12.2017 | 7,9745 | 8,0179 | 7,8688 | 7,8736 |
| 18.12.2017 | 7,8832 | 7,912 | 7,7822 | 7,7966 |
| 19.12.2017 | 7,8062 | 7,8832 | 7,7533 | 7,8014 |
| 20.12.2017 | 7,8302 | 7,8784 | 7,7292 | 7,7533 |
| 21.12.2017 | 7,7869 | 7,811 | 7,7292 | 7,7292 |
| 24.12.2017 | 7,8014 | 7,8784 | 7,7631 | 7,7966 |
| 25.12.2017 | 7,8302 | 7,8543 | 7,7822 | 7,7966 |
| 26.12.2017 | 7,0898 | 7,5176 | 7,0414 | 7,3541 |
| 27.12.2017 | 7,3733 | 7,4213 | 7,335 | 7,3445 |
| 28.12.2017 | 7,3637 | 7,6762 | 7,335 | 7,6476 |