ASELS
ASELSAN ELEKTRONİK SANAYİ VE TİCARET A.Ş.
13:23:46
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
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,6059
KAPANIŞ 6,5816
En Düşük
DÜŞÜK 4,5823
En Yüksek
YÜKSEK 8,4075
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 7,9025 | 8,0179 | 7,864 | 7,9217 |
| 02.01.2018 | 7,9265 | 7,936 | 7,6957 | 7,6957 |
| 03.01.2018 | 7,6957 | 7,8976 | 7,6957 | 7,7484 |
| 04.01.2018 | 7,7822 | 7,8494 | 7,7631 | 7,7727 |
| 07.01.2018 | 7,8736 | 7,8976 | 7,8062 | 7,811 |
| 08.01.2018 | 7,811 | 7,8302 | 7,6957 | 7,6957 |
| 09.01.2018 | 7,6957 | 7,7484 | 7,609 | 7,6282 |
| 10.01.2018 | 7,6525 | 7,7339 | 7,6282 | 7,7246 |
| 11.01.2018 | 7,7437 | 7,8014 | 7,662 | 7,6667 |
| 14.01.2018 | 7,6667 | 7,7198 | 7,4455 | 7,4599 |
| 15.01.2018 | 7,5128 | 7,7774 | 7,484 | 7,7582 |
| 16.01.2018 | 7,7678 | 7,7822 | 7,6379 | 7,6715 |
| 17.01.2018 | 7,6957 | 7,7437 | 7,6762 | 7,7054 |
| 18.01.2018 | 7,7198 | 7,7533 | 7,6282 | 7,6282 |
| 21.01.2018 | 7,6476 | 7,7437 | 7,6428 | 7,6811 |
| 22.01.2018 | 7,7101 | 7,7246 | 7,6571 | 7,6667 |
| 23.01.2018 | 7,6715 | 8,3593 | 7,6476 | 8,2246 |
| 24.01.2018 | 8,3449 | 8,4075 | 7,8784 | 7,9073 |
| 25.01.2018 | 7,9554 | 7,9793 | 7,7484 | 7,8302 |
| 28.01.2018 | 7,859 | 7,9073 | 7,8159 | 7,8351 |
| 29.01.2018 | 7,8159 | 8,1333 | 7,811 | 7,9505 |
| 30.01.2018 | 8,0083 | 8,1141 | 7,9745 | 7,9938 |
| 31.01.2018 | 8,0805 | 8,143 | 7,9938 | 8,0323 |
| 01.02.2018 | 8,0515 | 8,0805 | 7,8494 | 7,9025 |
| 04.02.2018 | 7,9025 | 7,912 | 7,7631 | 7,7678 |
| 05.02.2018 | 7,6234 | 7,7004 | 7,5176 | 7,6234 |
| 06.02.2018 | 7,6715 | 7,7727 | 7,6715 | 7,6762 |
| 07.02.2018 | 7,6811 | 7,6907 | 7,4551 | 7,4551 |
| 08.02.2018 | 7,383 | 7,4983 | 7,2195 | 7,4551 |
| 11.02.2018 | 7,5369 | 7,5706 | 7,4551 | 7,4551 |
| 12.02.2018 | 7,5032 | 7,5369 | 7,335 | 7,335 |
| 13.02.2018 | 7,407 | 7,8255 | 7,3493 | 7,8207 |
| 14.02.2018 | 7,864 | 7,9168 | 7,6762 | 7,6811 |
| 15.02.2018 | 7,7198 | 7,8448 | 7,7004 | 7,7339 |
| 18.02.2018 | 7,7822 | 8,0323 | 7,7484 | 7,7727 |
| 19.02.2018 | 7,8255 | 7,9073 | 7,5032 | 7,5322 |
| 20.02.2018 | 7,7533 | 7,811 | 7,5657 | 7,8062 |
| 21.02.2018 | 7,7533 | 7,7918 | 7,6811 | 7,7339 |
| 22.02.2018 | 7,7678 | 7,7822 | 7,7101 | 7,7339 |
| 25.02.2018 | 7,7582 | 7,8494 | 7,7387 | 7,7631 |
| 26.02.2018 | 7,5753 | 7,6762 | 7,4983 | 7,5801 |
| 27.02.2018 | 7,5801 | 7,5801 | 7,4937 | 7,4937 |
| 28.02.2018 | 7,4937 | 7,5418 | 7,3445 | 7,3637 |
| 01.03.2018 | 7,3637 | 7,4167 | 7,2724 | 7,2868 |
| 04.03.2018 | 7,3205 | 7,4647 | 7,2771 | 7,3637 |
| 05.03.2018 | 7,4213 | 7,4407 | 7,2724 | 7,3107 |
| 06.03.2018 | 7,3156 | 7,3445 | 7,2724 | 7,2965 |
| 07.03.2018 | 7,3059 | 7,3205 | 7,2627 | 7,2627 |
| 08.03.2018 | 7,3107 | 7,3493 | 7,2676 | 7,3107 |
| 11.03.2018 | 7,3445 | 7,4983 | 7,335 | 7,4262 |
| 12.03.2018 | 7,4551 | 7,5898 | 7,4119 | 7,5561 |
| 13.03.2018 | 7,5898 | 7,6379 | 7,4407 | 7,4407 |
| 14.03.2018 | 7,4937 | 7,5513 | 7,4023 | 7,4023 |
| 15.03.2018 | 7,4407 | 7,4551 | 7,383 | 7,3975 |
| 18.03.2018 | 7,4023 | 7,4599 | 7,3156 | 7,3445 |
| 19.03.2018 | 7,3781 | 7,4359 | 7,3156 | 7,383 |
| 20.03.2018 | 7,3928 | 7,431 | 7,3685 | 7,4023 |
| 21.03.2018 | 7,4503 | 7,4551 | 7,3493 | 7,3493 |
| 22.03.2018 | 7,2868 | 7,5657 | 7,2868 | 7,4167 |
| 25.03.2018 | 7,5128 | 7,5464 | 7,407 | 7,407 |
| 26.03.2018 | 7,4696 | 7,484 | 7,3493 | 7,3493 |
| 27.03.2018 | 7,3637 | 7,4262 | 7,3059 | 7,3301 |
| 28.03.2018 | 7,4023 | 7,4023 | 7,3397 | 7,383 |
| 29.03.2018 | 7,407 | 7,5273 | 7,3878 | 7,4359 |
| 01.04.2018 | 7,4888 | 7,6667 | 7,3637 | 7,3781 |
| 02.04.2018 | 7,3637 | 7,4213 | 7,2195 | 7,2676 |
| 03.04.2018 | 7,2917 | 7,3156 | 6,9356 | 6,9693 |
| 04.04.2018 | 7,0029 | 7,0078 | 6,7336 | 6,8587 |
| 05.04.2018 | 6,8587 | 6,9742 | 6,8251 | 6,8684 |
| 08.04.2018 | 6,9213 | 6,9356 | 6,6422 | 6,6616 |
| 09.04.2018 | 6,6711 | 6,724 | 6,3104 | 6,5462 |
| 10.04.2018 | 6,5413 | 6,6086 | 6,2384 | 6,4162 |
| 11.04.2018 | 6,4114 | 6,474 | 6,3056 | 6,421 |
| 12.04.2018 | 6,4499 | 6,4595 | 6,3585 | 6,3874 |
| 15.04.2018 | 6,3922 | 6,599 | 6,3825 | 6,5124 |
| 16.04.2018 | 6,5749 | 6,5894 | 6,3247 | 6,3537 |
| 17.04.2018 | 6,3489 | 6,522 | 6,2526 | 6,5172 |
| 18.04.2018 | 6,5172 | 6,5413 | 6,4162 | 6,4499 |
| 19.04.2018 | 6,445 | 6,445 | 6,3825 | 6,4114 |
| 23.04.2018 | 6,4114 | 6,4306 | 6,2719 | 6,2816 |
| 24.04.2018 | 6,2816 | 6,344 | 6,07 | 6,1035 |
| 25.04.2018 | 6,1084 | 6,1709 | 5,969 | 6,0217 |
| 26.04.2018 | 6,0362 | 6,7097 | 6,0217 | 6,445 |
| 29.04.2018 | 6,4499 | 6,4691 | 6,0362 | 6,0603 |
| 01.05.2018 | 6,0603 | 6,1854 | 5,9737 | 6,0315 |
| 02.05.2018 | 6,1277 | 6,1374 | 5,9544 | 5,9593 |
| 03.05.2018 | 5,9593 | 5,9881 | 5,8295 | 5,9064 |
| 06.05.2018 | 5,9352 | 5,969 | 5,8391 | 5,8391 |
| 07.05.2018 | 5,863 | 5,8823 | 5,5505 | 5,5649 |
| 08.05.2018 | 5,5265 | 5,7188 | 5,3099 | 5,6226 |
| 09.05.2018 | 5,6564 | 5,7525 | 5,4879 | 5,6322 |
| 10.05.2018 | 5,6322 | 5,7044 | 5,5457 | 5,5745 |
| 13.05.2018 | 5,5649 | 5,7717 | 5,5217 | 5,6707 |
| 14.05.2018 | 5,6083 | 5,9113 | 5,5843 | 5,6371 |
| 15.05.2018 | 5,6371 | 5,7717 | 5,6322 | 5,6995 |
| 16.05.2018 | 5,6995 | 6,0843 | 5,6995 | 5,8583 |
| 17.05.2018 | 5,892 | 6,0507 | 5,7478 | 5,7717 |
| 20.05.2018 | 5,8199 | 5,8583 | 5,6564 | 5,7284 |
| 21.05.2018 | 5,7332 | 5,7812 | 5,6419 | 5,6756 |
| 06.06.2018 | 5,0311 | 5,1945 | 4,9782 | 5,1945 |
| 07.06.2018 | 5,2042 | 5,2522 | 5,0454 | 5,1321 |
| 10.06.2018 | 5,1561 | 5,2474 | 5,0792 | 5,1994 |
| 11.06.2018 | 5,1802 | 5,2281 | 5,1031 | 5,1127 |
| 12.06.2018 | 5,1031 | 5,1705 | 5,0551 | 5,0646 |
| 13.06.2018 | 5,0454 | 5,0742 | 4,9252 | 4,93 |
| 17.06.2018 | 4,93 | 4,93 | 4,7015 | 4,7015 |
| 18.06.2018 | 4,6762 | 4,9362 | 4,5823 | 4,8881 |
| 19.06.2018 | 4,864 | 5,1 | 4,8497 | 5,0133 |
| 20.06.2018 | 5,0375 | 5,1338 | 5,0133 | 5,1193 |
| 21.06.2018 | 5,1386 | 5,153 | 5,0375 | 5,0904 |
| 24.06.2018 | 5,3456 | 5,389 | 5,0808 | 5,1433 |
| 25.06.2018 | 5,1578 | 5,3456 | 5,1097 | 5,3456 |
| 26.06.2018 | 5,336 | 5,4659 | 5,307 | 5,4659 |
| 27.06.2018 | 5,4659 | 5,6152 | 5,4275 | 5,5479 |
| 28.06.2018 | 5,596 | 5,6346 | 5,4853 | 5,572 |
| 01.07.2018 | 5,5381 | 5,7357 | 5,5239 | 5,726 |
| 02.07.2018 | 5,7405 | 5,832 | 5,726 | 5,755 |
| 03.07.2018 | 5,7647 | 5,8226 | 5,7405 | 5,808 |
| 04.07.2018 | 5,8272 | 6,1642 | 5,8128 | 6,1595 |
| 05.07.2018 | 6,1788 | 6,4098 | 6,169 | 6,3907 |
| 08.07.2018 | 6,4918 | 6,7326 | 6,4244 | 6,5929 |
| 09.07.2018 | 6,5015 | 6,6604 | 6,4677 | 6,617 |
| 10.07.2018 | 6,5977 | 6,7086 | 5,9476 | 6,1016 |
| 11.07.2018 | 6,1016 | 6,3666 | 5,8994 | 6,2654 |
| 12.07.2018 | 6,3377 | 6,3812 | 6,2318 | 6,2606 |
| 15.07.2018 | 6,3521 | 6,458 | 6,2991 | 6,458 |
| 16.07.2018 | 6,458 | 6,9253 | 6,4484 | 6,9253 |
| 17.07.2018 | 6,9878 | 7,142 | 6,5833 | 6,8433 |
| 18.07.2018 | 6,9301 | 6,9492 | 6,7229 | 6,8145 |
| 19.07.2018 | 6,8241 | 6,8722 | 6,7711 | 6,7808 |
| 22.07.2018 | 6,8145 | 7,0215 | 6,8145 | 6,9348 |
| 23.07.2018 | 6,9878 | 7,0022 | 6,5496 | 6,6507 |
| 24.07.2018 | 6,6748 | 6,9589 | 6,5881 | 6,8433 |
| 25.07.2018 | 6,8722 | 6,8867 | 6,2606 | 6,5687 |
| 26.07.2018 | 6,5687 | 6,6459 | 6,4098 | 6,5015 |
| 29.07.2018 | 6,4821 | 6,6699 | 6,4389 | 6,6123 |
| 30.07.2018 | 6,5977 | 6,641 | 6,5158 | 6,5352 |
| 31.07.2018 | 6,5592 | 6,6459 | 6,54 | 6,5736 |
| 01.08.2018 | 6,3617 | 6,4341 | 6,2751 | 6,2751 |
| 02.08.2018 | 6,2798 | 6,6026 | 6,2798 | 6,5352 |
| 05.08.2018 | 6,5449 | 6,6026 | 6,328 | 6,3473 |
| 06.08.2018 | 6,4003 | 6,4773 | 6,3329 | 6,4292 |
| 07.08.2018 | 6,4726 | 6,4918 | 6,4147 | 6,4195 |
| 08.08.2018 | 6,3763 | 6,6652 | 6,328 | 6,4821 |
| 09.08.2018 | 6,405 | 6,5687 | 5,8416 | 6,4098 |
| 12.08.2018 | 6,3569 | 6,3812 | 5,8465 | 6,073 |
| 13.08.2018 | 6,2798 | 6,5352 | 6,2798 | 6,5303 |
| 14.08.2018 | 6,9831 | 7,0071 | 6,2076 | 6,2318 |
| 15.08.2018 | 6,3763 | 6,4389 | 6,2125 | 6,2269 |
| 16.08.2018 | 6,2028 | 6,2028 | 5,8946 | 6,0438 |
| 19.08.2018 | 6,0438 | 6,1355 | 5,9814 | 6,0632 |
| 26.08.2018 | 6,2028 | 6,2076 | 6,0919 | 6,1259 |
| 27.08.2018 | 6,1307 | 6,4195 | 6,1161 | 6,4195 |
| 28.08.2018 | 6,3763 | 6,4098 | 6,2366 | 6,2751 |
| 30.08.2018 | 6,2702 | 6,2944 | 6,2028 | 6,2173 |
| 02.09.2018 | 6,1933 | 6,4098 | 6,1642 | 6,3907 |
| 03.09.2018 | 6,405 | 6,4629 | 6,2702 | 6,2751 |
| 04.09.2018 | 6,2847 | 6,3377 | 6,2269 | 6,2702 |
| 05.09.2018 | 6,3088 | 6,3617 | 6,2654 | 6,2751 |
| 06.09.2018 | 6,304 | 6,3088 | 6,2462 | 6,2654 |
| 09.09.2018 | 6,2991 | 6,3521 | 6,2076 | 6,2222 |
| 10.09.2018 | 6,2414 | 6,2895 | 6,1642 | 6,2895 |
| 11.09.2018 | 6,3184 | 6,3569 | 6,2269 | 6,2269 |
| 12.09.2018 | 6,2473 | 6,3197 | 6,1461 | 6,2957 |
| 13.09.2018 | 6,339 | 6,4063 | 6,3052 | 6,3438 |
| 16.09.2018 | 6,3438 | 6,392 | 6,3149 | 6,3631 |
| 17.09.2018 | 6,3824 | 6,5029 | 6,3775 | 6,498 |
| 18.09.2018 | 6,5317 | 6,5511 | 6,4643 | 6,4884 |
| 19.09.2018 | 6,5076 | 6,5222 | 6,3487 | 6,3727 |
| 20.09.2018 | 6,3872 | 6,4691 | 6,3872 | 6,4498 |
| 23.09.2018 | 6,474 | 6,5896 | 6,4547 | 6,5848 |
| 24.09.2018 | 6,6041 | 6,7728 | 6,5896 | 6,6571 |
| 25.09.2018 | 6,6812 | 6,7054 | 6,5317 | 6,6041 |
| 26.09.2018 | 6,5993 | 6,7054 | 6,5896 | 6,7004 |
| 27.09.2018 | 6,7004 | 6,7198 | 6,6234 | 6,6474 |
| 30.09.2018 | 6,6668 | 6,7486 | 6,6474 | 6,6668 |
| 01.10.2018 | 6,662 | 6,6861 | 6,5607 | 6,6281 |
| 02.10.2018 | 6,6234 | 6,6571 | 6,5076 | 6,5366 |
| 03.10.2018 | 6,5414 | 6,5511 | 6,1991 | 6,1991 |
| 04.10.2018 | 6,1991 | 6,5125 | 6,122 | 6,5125 |
| 07.10.2018 | 6,5125 | 6,5654 | 6,3968 | 6,474 |
| 08.10.2018 | 6,5076 | 6,5511 | 6,4016 | 6,4884 |
| 09.10.2018 | 6,5076 | 6,5751 | 6,2908 | 6,2957 |
| 10.10.2018 | 6,2667 | 6,392 | 6,233 | 6,3292 |
| 11.10.2018 | 6,392 | 6,5896 | 6,2473 | 6,5896 |
| 14.10.2018 | 6,6089 | 6,8933 | 6,6041 | 6,8355 |
| 15.10.2018 | 6,8258 | 6,874 | 6,6812 | 6,6957 |
| 16.10.2018 | 6,7439 | 6,7583 | 6,5269 | 6,5751 |
| 17.10.2018 | 6,5848 | 6,6908 | 6,5558 | 6,6041 |
| 18.10.2018 | 6,6281 | 6,6523 | 6,474 | 6,4787 |
| 21.10.2018 | 6,5076 | 6,5222 | 6,257 | 6,2667 |
| 22.10.2018 | 6,233 | 6,2617 | 5,9629 | 6,2184 |
| 23.10.2018 | 6,2473 | 6,257 | 6,0497 | 6,0643 |
| 24.10.2018 | 6,0207 | 6,2039 | 5,9629 | 6,1991 |
| 25.10.2018 | 6,1991 | 6,2088 | 5,9823 | 5,9823 |
| 29.10.2018 | 6,016 | 6,1509 | 5,8809 | 6,0063 |
| 30.10.2018 | 6,1027 | 6,2136 | 6,0063 | 6,0882 |
| 31.10.2018 | 6,0978 | 6,3244 | 6,0978 | 6,3149 |
| 01.11.2018 | 6,3438 | 6,5896 | 6,3004 | 6,5511 |
| 04.11.2018 | 6,5654 | 6,6138 | 6,5029 | 6,5945 |
| 05.11.2018 | 6,6041 | 6,7004 | 6,416 | 6,5029 |
| 06.11.2018 | 6,5125 | 6,6908 | 6,4884 | 6,662 |
| 07.11.2018 | 6,6715 | 6,6812 | 6,4787 | 6,5993 |
| 08.11.2018 | 6,5751 | 6,7198 | 6,5125 | 6,6812 |
| 11.11.2018 | 6,6764 | 6,6957 | 6,5702 | 6,5896 |
| 12.11.2018 | 6,5848 | 6,6957 | 6,5558 | 6,6378 |
| 13.11.2018 | 6,6281 | 6,7004 | 6,6186 | 6,6523 |
| 14.11.2018 | 6,6668 | 6,7777 | 6,662 | 6,7054 |
| 15.11.2018 | 6,739 | 6,7969 | 6,5414 | 6,5607 |
| 18.11.2018 | 6,5654 | 6,5848 | 6,4884 | 6,4932 |
| 19.11.2018 | 6,4932 | 6,5366 | 6,2617 | 6,2667 |
| 20.11.2018 | 6,2908 | 6,392 | 6,2908 | 6,392 |
| 21.11.2018 | 6,4016 | 6,4257 | 6,2957 | 6,3149 |
| 22.11.2018 | 6,3149 | 6,3631 | 6,2521 | 6,3149 |
| 25.11.2018 | 6,3438 | 6,4112 | 6,3244 | 6,3582 |
| 26.11.2018 | 6,3582 | 6,416 | 6,3004 | 6,3968 |
| 27.11.2018 | 6,4112 | 6,6089 | 6,4063 | 6,5463 |
| 28.11.2018 | 6,5945 | 6,6668 | 6,498 | 6,5702 |
| 29.11.2018 | 6,5799 | 6,5799 | 6,3968 | 6,4353 |
| 02.12.2018 | 6,5076 | 6,5222 | 6,3438 | 6,3438 |
| 03.12.2018 | 6,339 | 6,4016 | 6,2473 | 6,2957 |
| 04.12.2018 | 6,2763 | 6,3968 | 6,2473 | 6,3775 |
| 05.12.2018 | 6,3631 | 6,3775 | 6,286 | 6,3679 |
| 06.12.2018 | 6,3872 | 6,4498 | 6,3438 | 6,4063 |
| 09.12.2018 | 6,3631 | 6,3775 | 6,257 | 6,2667 |
| 10.12.2018 | 6,2763 | 6,31 | 6,2039 | 6,2088 |
| 11.12.2018 | 6,233 | 6,257 | 5,9775 | 5,9775 |
| 12.12.2018 | 6,0027 | 6,0799 | 5,9787 | 5,9979 |
| 13.12.2018 | 5,9787 | 5,993 | 5,747 | 5,7615 |
| 16.12.2018 | 5,7758 | 5,853 | 5,6311 | 5,636 |
| 17.12.2018 | 5,6214 | 5,6891 | 5,5781 | 5,6601 |
| 18.12.2018 | 5,7036 | 5,8049 | 5,6891 | 5,7855 |
| 19.12.2018 | 5,7373 | 5,7567 | 5,6697 | 5,6794 |
| 20.12.2018 | 5,6842 | 5,8773 | 5,6601 | 5,8627 |
| 23.12.2018 | 5,8773 | 5,9787 | 5,8434 | 5,8918 |
| 24.12.2018 | 5,8145 | 5,8434 | 5,7615 | 5,7855 |
| 25.12.2018 | 5,8049 | 5,858 | 5,7855 | 5,8 |
| 26.12.2018 | 5,8627 | 5,9302 | 5,8 | 5,8145 |
| 27.12.2018 | 5,8482 | 5,858 | 5,7421 | 5,7664 |
| 30.12.2018 | 5,7951 | 5,8482 | 5,7567 | 5,8096 |