ASELS
ASELSAN ELEKTRONİK SANAYİ VE TİCARET A.Ş.
13:24:00
410.75 ₺
-7 (%-1.7)
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)
+8.75%
Önceki aya göre (MoM)
+6.18%
Yılbaşından bugüne (YTD)
+74.26%
Önceki yıla göre (YoY)
+185.70%
ASELS: ASELSAN ELEKTRONİK SANAYİ VE TİCARET A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 14,4729
KAPANIŞ 14,4828
En Düşük
DÜŞÜK 9,3587
En Yüksek
YÜKSEK 31,4985
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 10,3887 | 10,7946 | 10,3193 | 10,7946 |
| 03.01.2022 | 10,9035 | 11,2798 | 10,8145 | 11,1413 |
| 04.01.2022 | 11,1511 | 11,4384 | 10,9531 | 11,3988 |
| 05.01.2022 | 11,2699 | 11,7651 | 11,2304 | 11,5175 |
| 06.01.2022 | 11,6167 | 11,7256 | 11,3592 | 11,6167 |
| 09.01.2022 | 11,7256 | 12,2504 | 11,6958 | 11,9831 |
| 10.01.2022 | 12,1415 | 12,1712 | 11,6067 | 11,8841 |
| 11.01.2022 | 12,0721 | 12,1415 | 11,8841 | 11,9633 |
| 12.01.2022 | 11,9831 | 12,3296 | 11,9434 | 12,0326 |
| 13.01.2022 | 12,0227 | 12,0523 | 11,7751 | 11,9534 |
| 16.01.2022 | 12,1415 | 12,3296 | 11,9929 | 11,9929 |
| 17.01.2022 | 11,9831 | 12,1019 | 11,2898 | 11,2898 |
| 18.01.2022 | 11,2798 | 11,5473 | 10,9334 | 11,4979 |
| 19.01.2022 | 11,5473 | 11,6067 | 10,9729 | 11,161 |
| 20.01.2022 | 11,072 | 11,171 | 10,9234 | 11,0422 |
| 23.01.2022 | 11,0323 | 11,161 | 10,3292 | 10,3391 |
| 24.01.2022 | 10,4182 | 10,5669 | 10,1112 | 10,4777 |
| 25.01.2022 | 10,5471 | 10,7351 | 10,4975 | 10,5767 |
| 26.01.2022 | 10,4381 | 11,0422 | 10,3887 | 11,0422 |
| 27.01.2022 | 11,0521 | 11,171 | 10,8244 | 10,8541 |
| 30.01.2022 | 10,9629 | 11,0422 | 10,656 | 10,6956 |
| 31.01.2022 | 10,7946 | 10,8838 | 10,6065 | 10,6461 |
| 01.02.2022 | 10,7253 | 10,8045 | 10,4679 | 10,5273 |
| 02.02.2022 | 10,4381 | 10,6164 | 10,1509 | 10,2698 |
| 03.02.2022 | 10,3094 | 10,3391 | 10,0817 | 10,1609 |
| 06.02.2022 | 10,1411 | 10,4481 | 9,9233 | 10,4282 |
| 07.02.2022 | 10,4282 | 10,5767 | 10,3094 | 10,4381 |
| 08.02.2022 | 10,5371 | 10,6956 | 10,5075 | 10,5867 |
| 09.02.2022 | 10,6065 | 10,6757 | 10,458 | 10,4975 |
| 10.02.2022 | 10,3887 | 10,8045 | 10,2698 | 10,7649 |
| 13.02.2022 | 10,8045 | 11,0225 | 10,4182 | 10,8145 |
| 14.02.2022 | 10,8838 | 10,9629 | 10,7253 | 10,7749 |
| 15.02.2022 | 10,7946 | 11,0819 | 10,7749 | 11,0225 |
| 16.02.2022 | 11,0521 | 11,072 | 10,7351 | 10,7451 |
| 17.02.2022 | 10,8145 | 10,8838 | 10,5669 | 10,7253 |
| 20.02.2022 | 10,8541 | 10,9334 | 10,5867 | 10,7056 |
| 21.02.2022 | 10,4282 | 10,6956 | 10,3588 | 10,6361 |
| 22.02.2022 | 10,6857 | 10,7154 | 10,3986 | 10,3986 |
| 23.02.2022 | 9,6063 | 9,9827 | 9,3587 | 9,3587 |
| 24.02.2022 | 9,4577 | 10,25 | 9,4428 | 10,1706 |
| 27.02.2022 | 10,0321 | 11,0323 | 9,9827 | 11,0126 |
| 28.02.2022 | 11,1511 | 11,8841 | 11,1214 | 11,8841 |
| 01.03.2022 | 11,7354 | 11,8742 | 11,3096 | 11,369 |
| 02.03.2022 | 11,4879 | 12,0821 | 11,468 | 11,7949 |
| 03.03.2022 | 11,8444 | 12,2603 | 11,8444 | 11,9831 |
| 06.03.2022 | 12,0821 | 12,2306 | 11,6661 | 12,0326 |
| 07.03.2022 | 12,0127 | 13,0625 | 11,9434 | 12,8347 |
| 08.03.2022 | 13,0427 | 13,0823 | 12,3296 | 12,3791 |
| 09.03.2022 | 12,4287 | 12,5971 | 12,0523 | 12,092 |
| 10.03.2022 | 12,1118 | 12,409 | 12,0326 | 12,0523 |
| 13.03.2022 | 12,0821 | 12,1812 | 11,8841 | 11,9336 |
| 14.03.2022 | 11,8938 | 12,1613 | 11,7751 | 11,8643 |
| 15.03.2022 | 11,9336 | 12,0523 | 11,5769 | 11,6067 |
| 16.03.2022 | 11,6562 | 11,8742 | 11,6364 | 11,7751 |
| 17.03.2022 | 11,7751 | 11,8444 | 11,5374 | 11,5374 |
| 20.03.2022 | 11,676 | 12,0227 | 11,6364 | 11,9633 |
| 21.03.2022 | 12,0821 | 12,1415 | 11,9731 | 12,0326 |
| 22.03.2022 | 12,1019 | 12,1415 | 11,7949 | 11,8444 |
| 23.03.2022 | 11,8543 | 11,9929 | 11,6859 | 11,6859 |
| 24.03.2022 | 11,7751 | 11,9237 | 11,6562 | 11,8048 |
| 27.03.2022 | 11,9038 | 11,9137 | 11,6661 | 11,676 |
| 28.03.2022 | 11,7256 | 11,9534 | 11,7057 | 11,8444 |
| 29.03.2022 | 11,9434 | 12,2306 | 11,9434 | 12,0721 |
| 30.03.2022 | 12,1315 | 12,191 | 11,8841 | 11,9534 |
| 31.03.2022 | 12,0028 | 12,3097 | 11,9434 | 12,2702 |
| 03.04.2022 | 12,4287 | 12,6168 | 12,4287 | 12,5476 |
| 04.04.2022 | 12,696 | 12,9932 | 12,6168 | 12,8843 |
| 05.04.2022 | 12,9536 | 13,013 | 12,6466 | 12,6466 |
| 06.04.2022 | 13,0724 | 13,1912 | 12,8149 | 12,9238 |
| 07.04.2022 | 13,2507 | 13,9736 | 13,102 | 13,8152 |
| 10.04.2022 | 13,8251 | 14,1816 | 13,6963 | 13,8547 |
| 11.04.2022 | 13,8152 | 14,0034 | 13,5874 | 13,7657 |
| 12.04.2022 | 13,8845 | 14,1915 | 13,5775 | 13,7953 |
| 13.04.2022 | 13,9439 | 13,9836 | 13,7558 | 13,7755 |
| 14.04.2022 | 13,7853 | 13,8052 | 13,6269 | 13,6369 |
| 17.04.2022 | 13,6766 | 14,0727 | 13,5874 | 13,9439 |
| 18.04.2022 | 14,1618 | 14,2014 | 13,6269 | 13,726 |
| 19.04.2022 | 13,8052 | 13,9538 | 13,6666 | 13,7953 |
| 20.04.2022 | 13,8251 | 14,1321 | 13,8251 | 14,1222 |
| 21.04.2022 | 14,033 | 14,2607 | 13,3398 | 13,3695 |
| 24.04.2022 | 13,2012 | 13,5182 | 12,9436 | 13,3695 |
| 25.04.2022 | 13,4983 | 13,5577 | 12,5277 | 12,6763 |
| 26.04.2022 | 12,5476 | 12,6267 | 12,2406 | 12,4485 |
| 27.04.2022 | 12,5674 | 12,6763 | 12,2107 | 12,2603 |
| 28.04.2022 | 12,3891 | 12,399 | 11,9633 | 12,1315 |
| 04.05.2022 | 12,3495 | 12,3692 | 12,1613 | 12,2107 |
| 05.05.2022 | 12,1613 | 12,1613 | 11,8543 | 11,9336 |
| 08.05.2022 | 11,9237 | 12,0127 | 11,7354 | 11,7553 |
| 09.05.2022 | 11,8543 | 12,0622 | 11,7453 | 11,9731 |
| 10.05.2022 | 12,0622 | 12,1019 | 11,7553 | 11,8147 |
| 11.05.2022 | 11,6562 | 11,7453 | 11,1809 | 11,2105 |
| 12.05.2022 | 11,3492 | 11,4979 | 11,2798 | 11,369 |
| 15.05.2022 | 11,3988 | 11,5769 | 11,1908 | 11,1908 |
| 16.05.2022 | 11,3394 | 11,3492 | 11,1314 | 11,1314 |
| 17.05.2022 | 11,0918 | 11,1809 | 10,9334 | 11,0126 |
| 19.05.2022 | 11,0126 | 11,5175 | 10,9729 | 11,2798 |
| 22.05.2022 | 11,3988 | 11,8048 | 11,3988 | 11,6859 |
| 23.05.2022 | 11,7553 | 11,7849 | 11,4087 | 11,4186 |
| 24.05.2022 | 11,4582 | 11,8048 | 11,4582 | 11,7157 |
| 25.05.2022 | 11,7453 | 11,9336 | 11,7354 | 11,8742 |
| 26.05.2022 | 11,9038 | 11,9237 | 11,6167 | 11,6364 |
| 29.05.2022 | 11,8048 | 12,0821 | 11,7849 | 11,9731 |
| 30.05.2022 | 12,0028 | 12,2306 | 11,9633 | 12,1118 |
| 31.05.2022 | 12,1712 | 12,3692 | 12,092 | 12,3296 |
| 01.06.2022 | 12,409 | 12,4485 | 12,2504 | 12,3 |
| 02.06.2022 | 12,3495 | 12,3692 | 12,0426 | 12,0523 |
| 05.06.2022 | 12,1415 | 12,4188 | 12,1415 | 12,29 |
| 06.06.2022 | 12,3097 | 12,3692 | 12,1218 | 12,191 |
| 07.06.2022 | 12,2603 | 12,3097 | 11,5175 | 11,5769 |
| 08.06.2022 | 11,5769 | 11,7553 | 11,4384 | 11,7354 |
| 09.06.2022 | 11,6167 | 11,7157 | 11,468 | 11,5077 |
| 12.06.2022 | 11,4186 | 11,5573 | 11,2798 | 11,2898 |
| 13.06.2022 | 11,3394 | 11,6167 | 11,2997 | 11,5274 |
| 14.06.2022 | 11,5868 | 11,6859 | 11,4979 | 11,5175 |
| 15.06.2022 | 11,5274 | 11,5769 | 11,161 | 11,2699 |
| 16.06.2022 | 11,2997 | 11,5374 | 11,2798 | 11,5077 |
| 19.06.2022 | 11,5672 | 11,8344 | 11,4979 | 11,8048 |
| 20.06.2022 | 11,8643 | 12,0622 | 11,8444 | 11,9731 |
| 21.06.2022 | 11,8938 | 11,9434 | 11,7553 | 11,7553 |
| 22.06.2022 | 11,7651 | 11,9137 | 11,5077 | 11,5374 |
| 23.06.2022 | 11,6067 | 12,3197 | 11,6067 | 12,1613 |
| 26.06.2022 | 11,8742 | 11,9831 | 11,6661 | 11,8147 |
| 27.06.2022 | 11,9237 | 11,9434 | 11,3394 | 11,4879 |
| 28.06.2022 | 11,8841 | 11,8938 | 11,161 | 11,2304 |
| 29.06.2022 | 11,2007 | 11,5274 | 10,9927 | 11,3196 |
| 30.06.2022 | 11,2798 | 11,5769 | 11,2798 | 11,3294 |
| 03.07.2022 | 11,379 | 11,4582 | 11,0521 | 11,072 |
| 04.07.2022 | 11,1908 | 11,2898 | 10,6857 | 10,7154 |
| 05.07.2022 | 10,7847 | 10,9334 | 10,6659 | 10,9135 |
| 06.07.2022 | 10,9135 | 11,0026 | 10,8145 | 10,9334 |
| 07.07.2022 | 10,9135 | 11,0323 | 10,8838 | 10,9927 |
| 12.07.2022 | 10,9927 | 11,0126 | 10,7749 | 10,8739 |
| 13.07.2022 | 10,8838 | 10,9234 | 10,6956 | 10,7056 |
| 17.07.2022 | 10,864 | 10,9432 | 10,8145 | 10,8838 |
| 18.07.2022 | 10,8541 | 11,062 | 10,8343 | 11,0422 |
| 19.07.2022 | 11,0819 | 11,1314 | 10,9432 | 10,9828 |
| 20.07.2022 | 11,0026 | 11,1511 | 11,0026 | 11,0521 |
| 21.07.2022 | 11,0918 | 11,2204 | 11,0225 | 11,072 |
| 24.07.2022 | 11,072 | 11,2007 | 11,0422 | 11,1314 |
| 25.07.2022 | 11,1511 | 11,2204 | 11,0126 | 11,0225 |
| 26.07.2022 | 11,0521 | 11,2304 | 11,0225 | 11,062 |
| 27.07.2022 | 11,171 | 11,1908 | 10,9135 | 10,9432 |
| 28.07.2022 | 10,9729 | 11,062 | 10,8739 | 10,9927 |
| 31.07.2022 | 11,0323 | 11,4284 | 11,0225 | 11,4284 |
| 01.08.2022 | 11,4483 | 11,478 | 11,2204 | 11,2503 |
| 02.08.2022 | 11,2798 | 11,5769 | 11,2699 | 11,4879 |
| 03.08.2022 | 11,6265 | 11,676 | 11,5672 | 11,5769 |
| 04.08.2022 | 11,6364 | 11,7751 | 11,5473 | 11,6661 |
| 07.08.2022 | 11,7057 | 11,9434 | 11,7057 | 11,8841 |
| 08.08.2022 | 11,9633 | 12,0821 | 11,7553 | 11,8643 |
| 09.08.2022 | 11,8048 | 11,9434 | 11,7849 | 11,8841 |
| 10.08.2022 | 12,0028 | 12,1613 | 11,9137 | 11,9336 |
| 11.08.2022 | 11,9731 | 12,2603 | 11,8048 | 12,1613 |
| 14.08.2022 | 12,2802 | 12,3791 | 12,092 | 12,1118 |
| 15.08.2022 | 12,1513 | 12,1812 | 11,5274 | 11,9038 |
| 16.08.2022 | 11,9831 | 12,3197 | 11,9336 | 12,3 |
| 17.08.2022 | 12,399 | 12,8545 | 12,1315 | 12,8347 |
| 18.08.2022 | 12,914 | 13,013 | 12,5674 | 12,6466 |
| 21.08.2022 | 12,6466 | 12,9238 | 12,508 | 12,7753 |
| 22.08.2022 | 12,805 | 13,1418 | 12,795 | 12,8644 |
| 23.08.2022 | 12,9635 | 13,0625 | 12,5277 | 12,5574 |
| 24.08.2022 | 12,5971 | 13,0427 | 12,5574 | 12,9735 |
| 25.08.2022 | 13,0625 | 13,7953 | 12,9436 | 13,221 |
| 28.08.2022 | 13,2507 | 13,4091 | 12,9833 | 13,102 |
| 30.08.2022 | 13,2507 | 13,3794 | 12,9041 | 12,9041 |
| 31.08.2022 | 12,8545 | 13,013 | 12,5971 | 12,5971 |
| 01.09.2022 | 12,6466 | 13,5676 | 12,6267 | 13,4883 |
| 04.09.2022 | 13,5973 | 14,3797 | 13,5973 | 14,2509 |
| 05.09.2022 | 14,4093 | 14,6867 | 13,6963 | 13,9637 |
| 06.09.2022 | 13,9935 | 14,5381 | 13,8943 | 14,1915 |
| 07.09.2022 | 14,3599 | 14,7263 | 13,7657 | 13,8845 |
| 08.09.2022 | 13,9736 | 14,7461 | 13,9736 | 14,5183 |
| 11.09.2022 | 14,8451 | 15,9642 | 14,6075 | 15,9642 |
| 12.09.2022 | 16,7366 | 16,9347 | 14,855 | 14,855 |
| 13.09.2022 | 14,6867 | 16,3404 | 14,1716 | 16,3404 |
| 14.09.2022 | 16,8159 | 17,8557 | 16,4197 | 16,7663 |
| 15.09.2022 | 16,7663 | 17,4695 | 16,489 | 16,7366 |
| 18.09.2022 | 16,7862 | 16,9843 | 15,0629 | 15,0629 |
| 19.09.2022 | 15,1125 | 15,5384 | 14,3599 | 15,2314 |
| 20.09.2022 | 15,2512 | 16,0731 | 15,1027 | 15,3898 |
| 21.09.2022 | 15,4097 | 15,6868 | 15,2115 | 15,3106 |
| 22.09.2022 | 15,3502 | 15,4097 | 14,865 | 14,9045 |
| 25.09.2022 | 14,855 | 15,3006 | 14,7559 | 14,9342 |
| 26.09.2022 | 14,9738 | 15,2709 | 14,6569 | 14,6965 |
| 27.09.2022 | 14,6569 | 14,9045 | 14,1716 | 14,2311 |
| 28.09.2022 | 14,3599 | 15,2115 | 14,1222 | 14,8055 |
| 29.09.2022 | 14,855 | 14,8945 | 14,3797 | 14,5084 |
| 02.10.2022 | 14,6174 | 15,8355 | 14,6174 | 15,786 |
| 03.10.2022 | 15,8751 | 16,1524 | 15,4293 | 15,5086 |
| 04.10.2022 | 15,6473 | 15,7364 | 15,172 | 15,3304 |
| 05.10.2022 | 15,4591 | 15,8156 | 15,4097 | 15,5682 |
| 06.10.2022 | 15,6175 | 15,9839 | 15,5284 | 15,5878 |
| 09.10.2022 | 15,7462 | 16,2415 | 15,7462 | 16,2315 |
| 10.10.2022 | 16,2712 | 16,2712 | 15,9245 | 15,974 |
| 11.10.2022 | 16,3404 | 16,4593 | 15,5878 | 15,6573 |
| 12.10.2022 | 15,677 | 15,7661 | 15,3006 | 15,3898 |
| 13.10.2022 | 15,5978 | 15,6868 | 15,3798 | 15,4195 |
| 16.10.2022 | 15,5186 | 16,4098 | 15,4293 | 16,192 |
| 17.10.2022 | 16,3504 | 16,8258 | 16,1524 | 16,5782 |
| 18.10.2022 | 16,6871 | 16,9644 | 16,2216 | 16,2216 |
| 19.10.2022 | 16,3504 | 16,4494 | 15,9543 | 16,1029 |
| 20.10.2022 | 16,0929 | 16,1325 | 15,7661 | 15,7661 |
| 23.10.2022 | 15,8256 | 16,0632 | 15,7364 | 15,786 |
| 24.10.2022 | 15,8552 | 16,1227 | 15,6868 | 15,7958 |
| 25.10.2022 | 15,9146 | 16,4494 | 15,885 | 16,4494 |
| 26.10.2022 | 16,5189 | 16,5385 | 15,9642 | 16,0236 |
| 27.10.2022 | 15,8453 | 15,974 | 15,7462 | 15,7462 |
| 30.10.2022 | 15,786 | 16,0731 | 15,6968 | 15,9543 |
| 31.10.2022 | 16,0037 | 16,697 | 15,974 | 16,5089 |
| 01.11.2022 | 16,5485 | 18,034 | 16,4593 | 17,7666 |
| 02.11.2022 | 17,7864 | 17,9052 | 17,0238 | 17,0832 |
| 03.11.2022 | 17,1624 | 17,5685 | 17,0337 | 17,3902 |
| 06.11.2022 | 17,5388 | 18,1131 | 17,4596 | 17,6577 |
| 07.11.2022 | 17,737 | 18,4202 | 17,4793 | 17,9152 |
| 08.11.2022 | 17,925 | 19,2026 | 17,8557 | 18,6876 |
| 09.11.2022 | 18,6876 | 19,153 | 18,3806 | 18,8362 |
| 10.11.2022 | 19,0738 | 20,0543 | 19,0144 | 19,2422 |
| 13.11.2022 | 19,2718 | 21,0644 | 19,2223 | 20,6484 |
| 14.11.2022 | 20,8961 | 21,5397 | 20,1632 | 20,3711 |
| 15.11.2022 | 20,601 | 20,7502 | 19,6257 | 19,8246 |
| 16.11.2022 | 19,9342 | 20,7901 | 18,939 | 19,964 |
| 17.11.2022 | 20,163 | 20,4716 | 19,5857 | 19,7649 |
| 20.11.2022 | 19,9242 | 20,6904 | 19,8645 | 20,6904 |
| 21.11.2022 | 20,7999 | 21,3175 | 20,6109 | 21,1981 |
| 22.11.2022 | 21,2678 | 22,1136 | 20,6904 | 21,8848 |
| 23.11.2022 | 21,9246 | 23,6563 | 21,8051 | 22,8402 |
| 24.11.2022 | 22,8402 | 24,0344 | 22,7008 | 23,9846 |
| 27.11.2022 | 24,1439 | 24,4524 | 23,3278 | 23,3975 |
| 28.11.2022 | 23,497 | 23,6264 | 22,9895 | 23,2682 |
| 29.11.2022 | 23,2682 | 24,4226 | 23,1487 | 24,1439 |
| 30.11.2022 | 24,4226 | 24,5122 | 23,6164 | 23,7557 |
| 01.12.2022 | 23,8155 | 24,7211 | 22,8601 | 23,4075 |
| 04.12.2022 | 23,5866 | 25,0793 | 23,1885 | 24,7708 |
| 05.12.2022 | 24,7808 | 25,378 | 24,2136 | 24,4026 |
| 06.12.2022 | 25,1789 | 25,9502 | 23,9946 | 24,5719 |
| 07.12.2022 | 24,6116 | 25,6766 | 24,2136 | 25,6766 |
| 08.12.2022 | 25,7263 | 27,2689 | 25,5273 | 26,622 |
| 11.12.2022 | 26,9205 | 29,2841 | 26,7962 | 29,2841 |
| 12.12.2022 | 29,8565 | 30,8765 | 29,11 | 29,533 |
| 13.12.2022 | 29,533 | 30,5531 | 28,065 | 28,065 |
| 14.12.2022 | 29,11 | 29,8565 | 27,8909 | 29,0105 |
| 15.12.2022 | 29,1598 | 29,4832 | 28,5626 | 28,8114 |
| 18.12.2022 | 29,11 | 30,155 | 29,0354 | 29,5828 |
| 19.12.2022 | 29,5828 | 30,976 | 29,3091 | 30,354 |
| 20.12.2022 | 30,4535 | 30,6775 | 29,2841 | 29,4832 |
| 21.12.2022 | 29,6325 | 29,8813 | 28,6622 | 28,9111 |
| 22.12.2022 | 28,9856 | 29,4832 | 28,687 | 28,8611 |
| 25.12.2022 | 29,2593 | 29,9311 | 29,1598 | 29,4584 |
| 26.12.2022 | 29,4832 | 29,6823 | 28,7368 | 28,8364 |
| 27.12.2022 | 28,8611 | 29,2344 | 27,9406 | 29,0603 |
| 28.12.2022 | 29,0603 | 29,6573 | 28,8114 | 29,2593 |
| 29.12.2022 | 29,5578 | 31,4985 | 29,533 | 30,9263 |