ASELS
ASELSAN ELEKTRONİK SANAYİ VE TİCARET A.Ş.
13:24:08
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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,8738
KAPANIŞ 4,8579
En Düşük
DÜŞÜK 3,9713
En Yüksek
YÜKSEK 6,4128
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 5,8145 | 5,8145 | 5,6697 | 5,6697 |
| 02.01.2019 | 5,6457 | 5,6987 | 5,4479 | 5,4574 |
| 03.01.2019 | 5,5058 | 5,5539 | 5,4623 | 5,5346 |
| 06.01.2019 | 5,5781 | 5,6022 | 5,5202 | 5,5393 |
| 07.01.2019 | 5,5491 | 5,5588 | 5,4623 | 5,5298 |
| 08.01.2019 | 5,5491 | 5,6071 | 5,5202 | 5,5298 |
| 09.01.2019 | 5,5346 | 5,7132 | 5,5298 | 5,6891 |
| 10.01.2019 | 5,7084 | 5,7276 | 5,5925 | 5,6071 |
| 13.01.2019 | 5,5491 | 5,6649 | 5,5105 | 5,583 |
| 14.01.2019 | 5,6408 | 5,6842 | 5,6022 | 5,636 |
| 15.01.2019 | 5,6457 | 5,7324 | 5,6311 | 5,7227 |
| 16.01.2019 | 5,7373 | 5,7855 | 5,6794 | 5,6891 |
| 17.01.2019 | 5,7132 | 5,8434 | 5,7084 | 5,829 |
| 20.01.2019 | 5,858 | 5,969 | 5,8194 | 5,8387 |
| 21.01.2019 | 5,8434 | 5,9256 | 5,8243 | 5,8676 |
| 22.01.2019 | 5,882 | 5,9641 | 5,8676 | 5,9593 |
| 23.01.2019 | 6,0075 | 6,1089 | 5,9979 | 6,0558 |
| 24.01.2019 | 6,0991 | 6,1282 | 6,0461 | 6,0606 |
| 27.01.2019 | 6,0655 | 6,1282 | 6,0461 | 6,0461 |
| 28.01.2019 | 6,051 | 6,1619 | 6,051 | 6,1619 |
| 29.01.2019 | 6,191 | 6,3838 | 6,1233 | 6,3597 |
| 30.01.2019 | 6,3983 | 6,4128 | 6,1572 | 6,2005 |
| 31.01.2019 | 6,1957 | 6,2005 | 5,9737 | 5,9979 |
| 03.02.2019 | 5,9979 | 6,0606 | 5,8482 | 5,8676 |
| 04.02.2019 | 5,8965 | 5,9207 | 5,7324 | 5,771 |
| 05.02.2019 | 5,7951 | 5,8194 | 5,6939 | 5,7324 |
| 06.02.2019 | 5,7519 | 5,7903 | 5,6987 | 5,7421 |
| 07.02.2019 | 5,7227 | 5,7664 | 5,6939 | 5,7227 |
| 10.02.2019 | 5,7615 | 5,9111 | 5,7567 | 5,9013 |
| 11.02.2019 | 5,9256 | 5,9256 | 5,6939 | 5,6987 |
| 12.02.2019 | 5,7227 | 5,7567 | 5,6118 | 5,6311 |
| 13.02.2019 | 5,6263 | 5,8338 | 5,5636 | 5,7855 |
| 14.02.2019 | 5,7806 | 5,9207 | 5,7758 | 5,8724 |
| 17.02.2019 | 5,882 | 5,9737 | 5,853 | 5,9207 |
| 18.02.2019 | 5,9158 | 5,9593 | 5,8049 | 5,8627 |
| 19.02.2019 | 5,8773 | 5,9497 | 5,853 | 5,9207 |
| 20.02.2019 | 5,9256 | 6,0991 | 5,9111 | 6,0606 |
| 21.02.2019 | 6,0895 | 6,2052 | 6,0412 | 6,191 |
| 24.02.2019 | 6,2247 | 6,2971 | 6,0365 | 6,0558 |
| 25.02.2019 | 6,0558 | 6,1861 | 6,0461 | 6,1861 |
| 26.02.2019 | 6,0799 | 6,0943 | 5,9111 | 5,9256 |
| 27.02.2019 | 5,9399 | 6,0027 | 5,858 | 5,9158 |
| 28.02.2019 | 5,9256 | 5,935 | 5,7519 | 5,7519 |
| 03.03.2019 | 5,771 | 5,9013 | 5,771 | 5,8096 |
| 04.03.2019 | 5,7951 | 5,8676 | 5,7664 | 5,853 |
| 05.03.2019 | 5,8627 | 5,887 | 5,7421 | 5,7615 |
| 06.03.2019 | 5,7758 | 5,7903 | 5,5251 | 5,5491 |
| 07.03.2019 | 5,5684 | 5,5925 | 5,4431 | 5,4863 |
| 10.03.2019 | 5,5105 | 5,5539 | 5,3417 | 5,3658 |
| 11.03.2019 | 5,4139 | 5,5878 | 5,3755 | 5,5878 |
| 12.03.2019 | 5,5974 | 5,6071 | 5,4237 | 5,4623 |
| 13.03.2019 | 5,4669 | 5,5539 | 5,4623 | 5,5442 |
| 14.03.2019 | 5,5733 | 5,636 | 5,5442 | 5,5925 |
| 17.03.2019 | 5,636 | 5,6939 | 5,6214 | 5,6504 |
| 18.03.2019 | 5,6601 | 5,7132 | 5,636 | 5,6649 |
| 19.03.2019 | 5,6697 | 5,6794 | 5,5346 | 5,5393 |
| 20.03.2019 | 5,5733 | 5,6022 | 5,4479 | 5,5105 |
| 21.03.2019 | 5,5251 | 5,5442 | 5,3417 | 5,3608 |
| 24.03.2019 | 5,3802 | 5,4237 | 5,2403 | 5,4044 |
| 25.03.2019 | 5,4091 | 5,4527 | 5,2403 | 5,2596 |
| 26.03.2019 | 5,2981 | 5,3078 | 4,8084 | 4,8495 |
| 27.03.2019 | 4,8543 | 5,028 | 4,7746 | 4,946 |
| 28.03.2019 | 4,9653 | 5,1342 | 4,9314 | 5,1342 |
| 31.03.2019 | 5,1391 | 5,1824 | 4,9363 | 5,1101 |
| 01.04.2019 | 5,0618 | 5,1051 | 4,9941 | 4,999 |
| 02.04.2019 | 5,0329 | 5,1003 | 5,0135 | 5,028 |
| 03.04.2019 | 5,0232 | 5,1921 | 5,0135 | 5,1921 |
| 04.04.2019 | 5,2065 | 5,2886 | 5,0762 | 5,2644 |
| 07.04.2019 | 5,2693 | 5,3272 | 5,1051 | 5,1294 |
| 08.04.2019 | 5,2114 | 5,2258 | 5,1391 | 5,1873 |
| 09.04.2019 | 5,2017 | 5,2114 | 5,0955 | 5,1148 |
| 10.04.2019 | 5,1148 | 5,1776 | 5,0569 | 5,1051 |
| 11.04.2019 | 5,0859 | 5,0955 | 4,999 | 5,0665 |
| 14.04.2019 | 5,0424 | 5,1342 | 5,0329 | 5,0569 |
| 15.04.2019 | 5,0955 | 5,1582 | 5,0665 | 5,1197 |
| 16.04.2019 | 5,163 | 5,1969 | 5,1391 | 5,163 |
| 17.04.2019 | 5,1485 | 5,1679 | 5,0955 | 5,1101 |
| 18.04.2019 | 5,1294 | 5,1342 | 5,1003 | 5,1148 |
| 21.04.2019 | 5,0907 | 5,1197 | 5,0665 | 5,0665 |
| 23.04.2019 | 5,0665 | 5,1727 | 5,0618 | 5,163 |
| 24.04.2019 | 5,1727 | 5,1824 | 5,0329 | 5,0569 |
| 25.04.2019 | 5,0907 | 5,1582 | 5,0473 | 5,1391 |
| 28.04.2019 | 5,1391 | 5,1485 | 4,9798 | 5,0038 |
| 29.04.2019 | 5,028 | 5,0329 | 4,9314 | 4,9314 |
| 01.05.2019 | 5,0377 | 5,0618 | 4,8398 | 4,8543 |
| 02.05.2019 | 4,8543 | 4,941 | 4,8253 | 4,8977 |
| 05.05.2019 | 4,8253 | 4,8688 | 4,736 | 4,8349 |
| 06.05.2019 | 4,7289 | 4,9267 | 4,7095 | 4,8929 |
| 07.05.2019 | 4,8832 | 4,8832 | 4,6901 | 4,7022 |
| 08.05.2019 | 4,7047 | 4,7433 | 4,531 | 4,5359 |
| 09.05.2019 | 4,5841 | 4,6083 | 4,4417 | 4,4659 |
| 12.05.2019 | 4,4682 | 4,4803 | 4,2583 | 4,2705 |
| 13.05.2019 | 4,2825 | 4,4007 | 4,2367 | 4,3862 |
| 14.05.2019 | 4,3886 | 4,3959 | 4,2343 | 4,2825 |
| 15.05.2019 | 4,2946 | 4,3621 | 4,2511 | 4,2705 |
| 16.05.2019 | 4,2583 | 4,5792 | 4,2173 | 4,5528 |
| 19.05.2019 | 4,5528 | 4,6177 | 4,2775 | 4,2946 |
| 20.05.2019 | 4,3042 | 4,3813 | 4,2222 | 4,2511 |
| 21.05.2019 | 4,2391 | 4,2462 | 3,9978 | 4,0025 |
| 22.05.2019 | 3,9833 | 4,0798 | 3,9713 | 4,0413 |
| 23.05.2019 | 4,0581 | 4,1835 | 4,0509 | 4,1473 |
| 26.05.2019 | 4,1619 | 4,2052 | 4,087 | 4,1039 |
| 27.05.2019 | 4,1329 | 4,2149 | 4,128 | 4,1908 |
| 28.05.2019 | 4,1908 | 4,2559 | 4,1619 | 4,1908 |
| 29.05.2019 | 4,2343 | 4,3717 | 4,2343 | 4,35 |
| 30.05.2019 | 4,3886 | 4,4152 | 4,2946 | 4,4104 |
| 02.06.2019 | 4,4079 | 4,4321 | 4,3621 | 4,3765 |
| 06.06.2019 | 4,3886 | 4,5237 | 4,3862 | 4,5117 |
| 09.06.2019 | 4,4997 | 4,6083 | 4,4489 | 4,5961 |
| 10.06.2019 | 4,6059 | 4,6107 | 4,4152 | 4,4489 |
| 11.06.2019 | 4,4489 | 4,5213 | 4,4392 | 4,4899 |
| 12.06.2019 | 4,4249 | 4,4345 | 4,3065 | 4,3162 |
| 13.06.2019 | 4,3477 | 4,3717 | 4,2222 | 4,2559 |
| 16.06.2019 | 4,2535 | 4,4007 | 4,2391 | 4,3597 |
| 17.06.2019 | 4,3525 | 4,4659 | 4,321 | 4,4345 |
| 18.06.2019 | 4,413 | 4,4468 | 4,2992 | 4,3307 |
| 19.06.2019 | 4,3668 | 4,4541 | 4,3307 | 4,3453 |
| 20.06.2019 | 4,3742 | 4,4468 | 4,292 | 4,3429 |
| 23.06.2019 | 4,4276 | 4,437 | 4,338 | 4,3717 |
| 24.06.2019 | 4,3645 | 4,4057 | 4,3429 | 4,3549 |
| 25.06.2019 | 4,3597 | 4,3863 | 4,2847 | 4,292 |
| 26.06.2019 | 4,3041 | 4,379 | 4,3041 | 4,3572 |
| 27.06.2019 | 4,3668 | 4,3766 | 4,3234 | 4,3549 |
| 30.06.2019 | 4,6259 | 4,6718 | 4,5508 | 4,5604 |
| 01.07.2019 | 4,5629 | 4,5848 | 4,4685 | 4,5581 |
| 02.07.2019 | 4,5798 | 4,5798 | 4,4395 | 4,4516 |
| 03.07.2019 | 4,4759 | 4,488 | 4,3742 | 4,4154 |
| 04.07.2019 | 4,413 | 4,4444 | 4,3693 | 4,3717 |
| 07.07.2019 | 4,3404 | 4,3645 | 4,3017 | 4,3332 |
| 08.07.2019 | 4,338 | 4,3429 | 4,0984 | 4,1347 |
| 09.07.2019 | 4,1347 | 4,1735 | 4,0549 | 4,1467 |
| 10.07.2019 | 4,1759 | 4,2121 | 4,1443 | 4,188 |
| 11.07.2019 | 4,1951 | 4,1976 | 4,0113 | 4,0355 |
| 15.07.2019 | 4,0621 | 4,1225 | 4,0355 | 4,1225 |
| 16.07.2019 | 4,1467 | 4,3668 | 4,1395 | 4,35 |
| 17.07.2019 | 4,3185 | 4,4613 | 4,2436 | 4,4202 |
| 18.07.2019 | 4,5194 | 4,5436 | 4,3814 | 4,4008 |
| 21.07.2019 | 4,4008 | 4,4516 | 4,3572 | 4,3621 |
| 22.07.2019 | 4,3645 | 4,4419 | 4,3572 | 4,4298 |
| 23.07.2019 | 4,4346 | 4,5025 | 4,3742 | 4,4759 |
| 24.07.2019 | 4,4903 | 4,5145 | 4,3766 | 4,3984 |
| 25.07.2019 | 4,4154 | 4,5896 | 4,4057 | 4,5604 |
| 28.07.2019 | 4,592 | 4,7951 | 4,5726 | 4,7904 |
| 29.07.2019 | 4,8073 | 4,8146 | 4,633 | 4,6718 |
| 30.07.2019 | 4,6936 | 4,713 | 4,5823 | 4,5848 |
| 31.07.2019 | 4,5508 | 4,7734 | 4,5387 | 4,7371 |
| 01.08.2019 | 4,7347 | 4,8025 | 4,5726 | 4,575 |
| 04.08.2019 | 4,575 | 4,6453 | 4,4564 | 4,5001 |
| 05.08.2019 | 4,5169 | 4,5774 | 4,4564 | 4,5001 |
| 06.08.2019 | 4,4759 | 4,4759 | 4,1808 | 4,2194 |
| 07.08.2019 | 4,2703 | 4,2896 | 4,1443 | 4,1686 |
| 08.08.2019 | 4,1735 | 4,2169 | 4,1347 | 4,1637 |
| 14.08.2019 | 4,1492 | 4,1999 | 4,0984 | 4,1298 |
| 15.08.2019 | 4,154 | 4,1759 | 4,0839 | 4,0887 |
| 18.08.2019 | 4,125 | 4,1951 | 4,0912 | 4,1298 |
| 19.08.2019 | 4,1419 | 4,2775 | 4,1395 | 4,2605 |
| 20.08.2019 | 4,321 | 4,6355 | 4,321 | 4,3597 |
| 21.08.2019 | 4,3668 | 4,4419 | 4,1999 | 4,2388 |
| 22.08.2019 | 4,2484 | 4,3041 | 4,2267 | 4,2727 |
| 25.08.2019 | 4,2096 | 4,3645 | 4,2096 | 4,3307 |
| 26.08.2019 | 4,35 | 4,4395 | 4,275 | 4,379 |
| 27.08.2019 | 4,413 | 4,4202 | 4,275 | 4,3064 |
| 28.08.2019 | 4,3137 | 4,4395 | 4,3113 | 4,413 |
| 01.09.2019 | 4,4202 | 4,5774 | 4,4178 | 4,5557 |
| 02.09.2019 | 4,5485 | 4,6041 | 4,4807 | 4,5266 |
| 03.09.2019 | 4,5557 | 4,6453 | 4,5364 | 4,6453 |
| 04.09.2019 | 4,6718 | 4,6814 | 4,609 | 4,6282 |
| 05.09.2019 | 4,6306 | 4,679 | 4,6017 | 4,6453 |
| 08.09.2019 | 4,679 | 4,7468 | 4,6718 | 4,6741 |
| 09.09.2019 | 4,679 | 4,8629 | 4,6766 | 4,8267 |
| 10.09.2019 | 4,8388 | 4,9647 | 4,8049 | 4,9016 |
| 11.09.2019 | 4,9209 | 4,9452 | 4,7662 | 4,8 |
| 12.09.2019 | 4,8195 | 4,8726 | 4,8049 | 4,8338 |
| 15.09.2019 | 4,8025 | 4,9114 | 4,8 | 4,8629 |
| 16.09.2019 | 4,8871 | 4,9161 | 4,7082 | 4,7299 |
| 17.09.2019 | 4,7447 | 4,7567 | 4,6525 | 4,6887 |
| 18.09.2019 | 4,6936 | 4,7374 | 4,5725 | 4,5725 |
| 19.09.2019 | 4,5967 | 4,6135 | 4,5022 | 4,5458 |
| 22.09.2019 | 4,5651 | 4,5846 | 4,4754 | 4,4972 |
| 23.09.2019 | 4,6623 | 4,6766 | 4,5433 | 4,5846 |
| 24.09.2019 | 4,5578 | 4,5846 | 4,5214 | 4,5846 |
| 25.09.2019 | 4,5967 | 4,6111 | 4,519 | 4,5263 |
| 26.09.2019 | 4,5409 | 4,7616 | 4,5384 | 4,7494 |
| 29.09.2019 | 4,7884 | 4,9289 | 4,781 | 4,8804 |
| 30.09.2019 | 4,8853 | 4,8902 | 4,6766 | 4,7156 |
| 01.10.2019 | 4,7301 | 4,7422 | 4,6766 | 4,6815 |
| 02.10.2019 | 4,701 | 4,7326 | 4,5773 | 4,604 |
| 03.10.2019 | 4,633 | 4,6501 | 4,5991 | 4,633 |
| 06.10.2019 | 4,633 | 4,7083 | 4,6015 | 4,6135 |
| 07.10.2019 | 4,5725 | 4,5991 | 4,4704 | 4,5409 |
| 08.10.2019 | 4,5433 | 4,5773 | 4,4341 | 4,4341 |
| 09.10.2019 | 4,4341 | 4,4608 | 4,2692 | 4,3638 |
| 10.10.2019 | 4,3905 | 4,4924 | 4,3856 | 4,4196 |
| 13.10.2019 | 4,3977 | 4,3977 | 4,0485 | 4,1309 |
| 14.10.2019 | 4,2207 | 4,2449 | 4,1673 | 4,182 |
| 15.10.2019 | 4,143 | 4,143 | 4,0654 | 4,0921 |
| 16.10.2019 | 4,0945 | 4,1503 | 4,0751 | 4,1019 |
| 17.10.2019 | 4,3421 | 4,3638 | 4,2886 | 4,3348 |
| 20.10.2019 | 4,3348 | 4,3348 | 4,257 | 4,2667 |
| 21.10.2019 | 4,2789 | 4,3152 | 4,2692 | 4,2862 |
| 22.10.2019 | 4,3299 | 4,4172 | 4,2983 | 4,405 |
| 23.10.2019 | 4,4536 | 4,4949 | 4,3832 | 4,4074 |
| 24.10.2019 | 4,4099 | 4,5384 | 4,3905 | 4,5336 |
| 27.10.2019 | 4,5409 | 4,5602 | 4,5069 | 4,5263 |
| 29.10.2019 | 4,4511 | 4,4972 | 4,3783 | 4,4389 |
| 30.10.2019 | 4,4633 | 4,4949 | 4,4196 | 4,4511 |
| 31.10.2019 | 4,4633 | 4,4681 | 4,405 | 4,4608 |
| 03.11.2019 | 4,4924 | 4,5991 | 4,4803 | 4,5773 |
| 04.11.2019 | 4,5797 | 4,5991 | 4,5433 | 4,5821 |
| 05.11.2019 | 4,5773 | 4,5773 | 4,4754 | 4,5141 |
| 06.11.2019 | 4,5482 | 4,6282 | 4,5312 | 4,5942 |
| 07.11.2019 | 4,5991 | 4,6815 | 4,5773 | 4,5871 |
| 10.11.2019 | 4,5602 | 4,5773 | 4,4997 | 4,5555 |
| 11.11.2019 | 4,5675 | 4,6574 | 4,5675 | 4,6233 |
| 12.11.2019 | 4,6258 | 4,6961 | 4,6015 | 4,6766 |
| 13.11.2019 | 4,6111 | 4,6961 | 4,5871 | 4,5991 |
| 14.11.2019 | 4,6476 | 4,6718 | 4,6355 | 4,6379 |
| 17.11.2019 | 4,6599 | 4,7083 | 4,655 | 4,6766 |
| 18.11.2019 | 4,6912 | 4,7591 | 4,6694 | 4,7107 |
| 19.11.2019 | 4,7107 | 4,8004 | 4,6887 | 4,7058 |
| 20.11.2019 | 4,7107 | 4,7519 | 4,6766 | 4,6839 |
| 21.11.2019 | 4,6961 | 4,7156 | 4,6501 | 4,6718 |
| 24.11.2019 | 4,701 | 4,7156 | 4,5409 | 4,5409 |
| 25.11.2019 | 4,5578 | 4,5895 | 4,5022 | 4,57 |
| 26.11.2019 | 4,5651 | 4,5846 | 4,519 | 4,5214 |
| 27.11.2019 | 4,5336 | 4,5797 | 4,5238 | 4,5651 |
| 28.11.2019 | 4,5675 | 4,5797 | 4,5287 | 4,5287 |
| 01.12.2019 | 4,5578 | 4,5773 | 4,5482 | 4,5578 |
| 02.12.2019 | 4,5458 | 4,6986 | 4,5287 | 4,5626 |
| 03.12.2019 | 4,5942 | 4,633 | 4,5602 | 4,5942 |
| 04.12.2019 | 4,6184 | 4,7955 | 4,6184 | 4,7737 |
| 05.12.2019 | 4,8029 | 4,8078 | 4,6936 | 4,6936 |
| 08.12.2019 | 4,7034 | 4,781 | 4,6766 | 4,7422 |
| 09.12.2019 | 4,735 | 4,7908 | 4,6839 | 4,6912 |
| 10.12.2019 | 4,6986 | 4,7034 | 4,6355 | 4,6404 |
| 11.12.2019 | 4,6623 | 4,7616 | 4,6623 | 4,7374 |
| 12.12.2019 | 4,7761 | 4,827 | 4,7132 | 4,7422 |
| 15.12.2019 | 4,7494 | 4,7641 | 4,6912 | 4,7374 |
| 16.12.2019 | 4,7641 | 4,7786 | 4,7083 | 4,718 |
| 17.12.2019 | 4,6865 | 4,7109 | 4,6525 | 4,6743 |
| 18.12.2019 | 4,6865 | 4,7011 | 4,6624 | 4,6695 |
| 19.12.2019 | 4,6816 | 4,6987 | 4,6525 | 4,6624 |
| 22.12.2019 | 4,6695 | 4,6987 | 4,6476 | 4,6816 |
| 23.12.2019 | 4,7182 | 4,7838 | 4,7109 | 4,7693 |
| 24.12.2019 | 4,7765 | 4,7935 | 4,7619 | 4,7912 |
| 25.12.2019 | 4,8008 | 4,8519 | 4,7668 | 4,7838 |
| 26.12.2019 | 4,7959 | 4,8058 | 4,757 | 4,7838 |
| 29.12.2019 | 4,8008 | 4,9809 | 4,7959 | 4,9809 |
| 30.12.2019 | 4,9953 | 5,1607 | 4,9855 | 5,0926 |