ASELS
ASELSAN ELEKTRONİK SANAYİ VE TİCARET A.Ş.
13:26:27
410.75 ₺
-7.25 (%-1.77)
Önceki Kapanış: 410.75·
Volatilite: 2.31
Düşük₺369.75
Yüksek₺412.75
Piyasa Verileri
Spot Piyasa
A:403.25
S:403.5
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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 33,8121
KAPANIŞ 33,7684
En Düşük
DÜŞÜK 19,2972
En Yüksek
YÜKSEK 50,2537
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 31,3493 | 32,3444 | 31,2249 | 32,1454 |
| 02.01.2023 | 32,3694 | 34,6832 | 32,1206 | 34,3847 |
| 03.01.2023 | 34,3847 | 34,4096 | 32,22 | 32,4191 |
| 04.01.2023 | 32,6679 | 32,9914 | 29,3091 | 29,3091 |
| 05.01.2023 | 29,334 | 31,9214 | 28,1149 | 31,2994 |
| 08.01.2023 | 32,0956 | 32,3444 | 28,8611 | 29,4085 |
| 09.01.2023 | 29,4085 | 30,2546 | 28,5129 | 28,9358 |
| 10.01.2023 | 28,9608 | 29,6573 | 26,1741 | 26,2737 |
| 11.01.2023 | 27,2191 | 28,1149 | 25,8755 | 27,8163 |
| 12.01.2023 | 27,5675 | 28,7617 | 27,0201 | 27,4928 |
| 15.01.2023 | 27,6172 | 28,9856 | 27,6172 | 28,8364 |
| 16.01.2023 | 28,9111 | 29,533 | 28,4382 | 29,3091 |
| 17.01.2023 | 30,9512 | 32,0708 | 30,5033 | 31,3741 |
| 18.01.2023 | 31,0009 | 31,5234 | 30,4785 | 30,7024 |
| 19.01.2023 | 31,0009 | 31,3493 | 30,5033 | 31,0755 |
| 22.01.2023 | 31,3741 | 31,7722 | 29,8565 | 30,3043 |
| 23.01.2023 | 30,2546 | 31,3493 | 29,0851 | 31,3493 |
| 24.01.2023 | 31,2994 | 31,2994 | 29,334 | 30,6775 |
| 25.01.2023 | 30,6775 | 31,4239 | 30,3043 | 30,3292 |
| 26.01.2023 | 30,0555 | 30,9014 | 29,5081 | 30,6277 |
| 29.01.2023 | 30,6277 | 30,7521 | 29,3838 | 29,3838 |
| 30.01.2023 | 29,1846 | 29,6325 | 28,2641 | 28,2641 |
| 31.01.2023 | 28,3387 | 28,6622 | 26,3981 | 26,3981 |
| 01.02.2023 | 26,5722 | 27,3187 | 24,4524 | 26,597 |
| 02.02.2023 | 26,597 | 28,7617 | 26,2737 | 28,5876 |
| 05.02.2023 | 27,8909 | 30,0803 | 26,4975 | 29,2593 |
| 06.02.2023 | 28,8114 | 29,2593 | 26,3483 | 26,3483 |
| 14.02.2023 | 27,3684 | 28,9608 | 26,6717 | 28,9608 |
| 15.02.2023 | 31,5981 | 31,5981 | 27,9655 | 28,3387 |
| 16.02.2023 | 27,6421 | 28,687 | 27,3932 | 27,8163 |
| 19.02.2023 | 27,9157 | 27,9655 | 26,7962 | 27,244 |
| 20.02.2023 | 27,0947 | 28,1646 | 26,8957 | 27,0698 |
| 21.02.2023 | 27,0698 | 28,0402 | 26,821 | 27,3684 |
| 22.02.2023 | 27,3932 | 27,5923 | 26,8459 | 27,0449 |
| 23.02.2023 | 27,0947 | 27,3684 | 26,3732 | 26,5225 |
| 26.02.2023 | 26,5225 | 27,5923 | 25,7761 | 27,5923 |
| 27.02.2023 | 27,6172 | 28,0153 | 27,1196 | 27,4679 |
| 28.02.2023 | 28,1646 | 28,3138 | 27,5176 | 27,6172 |
| 01.03.2023 | 27,4679 | 28,5129 | 27,4679 | 27,5425 |
| 02.03.2023 | 27,2689 | 27,7167 | 26,1741 | 27,1694 |
| 05.03.2023 | 27,2937 | 28,0153 | 27,2191 | 27,7167 |
| 06.03.2023 | 28,065 | 28,7617 | 27,7167 | 27,8163 |
| 07.03.2023 | 27,6919 | 28,4134 | 27,4928 | 28,3387 |
| 08.03.2023 | 28,6123 | 29,0851 | 28,289 | 28,9856 |
| 09.03.2023 | 28,8364 | 29,1846 | 28,1646 | 28,2144 |
| 12.03.2023 | 28,3637 | 28,8364 | 28,0899 | 28,289 |
| 13.03.2023 | 28,3884 | 29,4085 | 28,3637 | 28,8364 |
| 14.03.2023 | 28,7866 | 28,7866 | 27,1943 | 27,5176 |
| 15.03.2023 | 27,7664 | 28,0402 | 27,1694 | 27,9655 |
| 16.03.2023 | 28,2144 | 28,7368 | 28,065 | 28,5378 |
| 19.03.2023 | 28,2641 | 28,9856 | 27,4928 | 27,5923 |
| 20.03.2023 | 27,6421 | 28,0153 | 26,5225 | 26,5225 |
| 21.03.2023 | 26,6967 | 27,3684 | 26,3235 | 27,3684 |
| 22.03.2023 | 27,1694 | 28,1646 | 27,0698 | 28,1646 |
| 23.03.2023 | 28,1894 | 28,687 | 27,7914 | 28,0153 |
| 26.03.2023 | 28,2641 | 28,4881 | 27,6172 | 28,1894 |
| 27.03.2023 | 28,2144 | 28,3637 | 26,4975 | 26,4975 |
| 28.03.2023 | 26,4975 | 26,9952 | 26 | 26,9952 |
| 29.03.2023 | 26,9952 | 27,3435 | 26,3235 | 26,3483 |
| 30.03.2023 | 26,4975 | 26,7215 | 25,7761 | 25,8508 |
| 02.04.2023 | 25,6766 | 25,7263 | 24,6017 | 25,4028 |
| 03.04.2023 | 25,4775 | 26,4728 | 25,3034 | 26,4728 |
| 04.04.2023 | 26,5225 | 26,6717 | 25,8508 | 25,9502 |
| 05.04.2023 | 25,801 | 26,3483 | 25,801 | 26,3235 |
| 06.04.2023 | 26,2985 | 26,5225 | 25,9253 | 25,9502 |
| 09.04.2023 | 26,0746 | 27,0449 | 26,0746 | 26,8957 |
| 10.04.2023 | 26,9952 | 27,1196 | 26,4728 | 26,622 |
| 11.04.2023 | 26,6468 | 27,5176 | 26,597 | 27,3932 |
| 12.04.2023 | 27,443 | 27,5675 | 26,8459 | 26,8459 |
| 13.04.2023 | 26,8957 | 27,2689 | 26,2737 | 26,3235 |
| 16.04.2023 | 26,4478 | 26,6468 | 25,8258 | 25,9005 |
| 17.04.2023 | 26,3483 | 27,0449 | 25,7263 | 25,7761 |
| 18.04.2023 | 25,7761 | 26,821 | 25,4278 | 26,3732 |
| 19.04.2023 | 25,9502 | 26,0995 | 25,7263 | 25,8508 |
| 23.04.2023 | 25,9751 | 26,3732 | 25,5521 | 25,577 |
| 24.04.2023 | 25,6267 | 25,8508 | 24,7808 | 24,8306 |
| 25.04.2023 | 24,7808 | 24,955 | 24,0842 | 24,1041 |
| 26.04.2023 | 24,0842 | 24,4623 | 23,5667 | 23,5667 |
| 27.04.2023 | 23,5767 | 23,7259 | 21,9146 | 22,253 |
| 01.05.2023 | 22,253 | 22,4918 | 21,417 | 21,4569 |
| 02.05.2023 | 21,4569 | 21,6061 | 20,3622 | 21,0886 |
| 03.05.2023 | 20,8996 | 21,6957 | 20,7004 | 20,8996 |
| 04.05.2023 | 20,8996 | 21,0488 | 19,9839 | 20,1034 |
| 07.05.2023 | 20,3522 | 20,9193 | 20,0237 | 20,7204 |
| 08.05.2023 | 20,7204 | 21,0587 | 19,8346 | 19,9242 |
| 09.05.2023 | 19,954 | 20,1133 | 19,2972 | 19,4167 |
| 10.05.2023 | 19,4167 | 21,0986 | 19,4067 | 20,8796 |
| 11.05.2023 | 20,9193 | 21,1484 | 20,0634 | 20,5312 |
| 14.05.2023 | 20,5312 | 21,9643 | 20,0337 | 20,163 |
| 15.05.2023 | 20,2924 | 21,3872 | 20,2526 | 21,2777 |
| 16.05.2023 | 21,3374 | 21,9544 | 21,218 | 21,5364 |
| 17.05.2023 | 21,626 | 21,6758 | 20,6607 | 20,9891 |
| 21.05.2023 | 21,0986 | 21,3872 | 20,3123 | 20,7004 |
| 22.05.2023 | 20,6607 | 20,9791 | 20,4516 | 20,5412 |
| 23.05.2023 | 20,5114 | 20,6707 | 19,954 | 20,1331 |
| 24.05.2023 | 20,1929 | 20,3123 | 19,8048 | 20,0237 |
| 25.05.2023 | 20,0237 | 22,024 | 20,0237 | 21,7654 |
| 28.05.2023 | 22,9397 | 23,9349 | 22,5018 | 23,9349 |
| 29.05.2023 | 24,4325 | 25,1789 | 23,9946 | 24,3827 |
| 30.05.2023 | 24,3429 | 24,5719 | 23,4372 | 23,6364 |
| 31.05.2023 | 23,7259 | 24,3231 | 23,6661 | 23,7359 |
| 01.06.2023 | 24,2931 | 24,7708 | 24,1837 | 24,4126 |
| 04.06.2023 | 24,8804 | 25,6019 | 24,8107 | 25,4278 |
| 05.06.2023 | 26,0746 | 27,2191 | 25,9005 | 25,9005 |
| 06.06.2023 | 26,5473 | 27,2191 | 26,3732 | 27,0201 |
| 07.06.2023 | 26,8957 | 27,2937 | 26,3483 | 27,1694 |
| 08.06.2023 | 27,3684 | 27,8163 | 26,821 | 27,6669 |
| 11.06.2023 | 27,866 | 28,1646 | 26,8957 | 26,9455 |
| 12.06.2023 | 26,9455 | 27,0449 | 25,801 | 25,8755 |
| 13.06.2023 | 25,8755 | 26,622 | 25,378 | 26 |
| 14.06.2023 | 26,0248 | 26,3981 | 25,8755 | 26,3235 |
| 15.06.2023 | 26,5722 | 27,0698 | 26,1243 | 26,1493 |
| 18.06.2023 | 26,0746 | 26,1243 | 24,532 | 24,6316 |
| 19.06.2023 | 24,532 | 24,9053 | 24,0544 | 24,124 |
| 20.06.2023 | 24,1837 | 25,0048 | 24,0941 | 24,3827 |
| 21.06.2023 | 24,4325 | 25,6019 | 24,0444 | 25,6019 |
| 22.06.2023 | 26,1741 | 26,3732 | 25,5521 | 26,3235 |
| 25.06.2023 | 26,4728 | 27,3684 | 26,4229 | 27,2937 |
| 26.06.2023 | 27,1196 | 27,1694 | 26,8708 | 27,0947 |
| 02.07.2023 | 27,8163 | 28,6123 | 27,4928 | 28,4881 |
| 03.07.2023 | 28,8861 | 29,7818 | 28,4881 | 29,6325 |
| 04.07.2023 | 29,6325 | 30,0803 | 28,4631 | 29,6076 |
| 05.07.2023 | 29,732 | 30,0305 | 29,1598 | 29,1598 |
| 06.07.2023 | 29,0105 | 29,9062 | 28,9111 | 29,3838 |
| 09.07.2023 | 30,6028 | 30,9014 | 30,2546 | 30,6525 |
| 10.07.2023 | 31,7971 | 32,0956 | 30,976 | 31,5482 |
| 11.07.2023 | 31,2994 | 31,9712 | 30,9014 | 31,4985 |
| 12.07.2023 | 31,2994 | 34,509 | 31,2994 | 33,8373 |
| 13.07.2023 | 34,2105 | 35,6536 | 33,2899 | 34,5837 |
| 16.07.2023 | 34,8077 | 37,5693 | 34,4842 | 36,8229 |
| 17.07.2023 | 37,3205 | 38,4153 | 34,5837 | 34,5837 |
| 18.07.2023 | 34,5588 | 35,7033 | 33,912 | 35,6287 |
| 19.07.2023 | 36,8229 | 37,1215 | 35,6536 | 36,6488 |
| 20.07.2023 | 36,4249 | 36,5244 | 35,2306 | 35,9272 |
| 23.07.2023 | 36,0268 | 36,5244 | 34,3597 | 34,9817 |
| 24.07.2023 | 34,9817 | 36,4249 | 34,2105 | 35,2803 |
| 25.07.2023 | 35,3052 | 37,1215 | 34,957 | 36,9723 |
| 26.07.2023 | 37,2956 | 37,6191 | 36,3253 | 36,4498 |
| 27.07.2023 | 36,7731 | 37,6191 | 36,5741 | 37,1464 |
| 30.07.2023 | 37,3205 | 38,042 | 36,9971 | 37,1215 |
| 31.07.2023 | 37,0718 | 38,49 | 36,5493 | 37,0966 |
| 01.08.2023 | 37,2708 | 39,1617 | 37,0966 | 39,1617 |
| 02.08.2023 | 39,2114 | 39,51 | 37,7684 | 38,067 |
| 03.08.2023 | 38,1167 | 38,49 | 37,42 | 38,1665 |
| 06.08.2023 | 39,2114 | 39,5847 | 38,4153 | 39,0124 |
| 07.08.2023 | 39,087 | 39,2364 | 37,644 | 37,8182 |
| 08.08.2023 | 37,4947 | 38,9129 | 37,3703 | 38,5646 |
| 09.08.2023 | 38,6392 | 40,0823 | 36,7483 | 37,2708 |
| 10.08.2023 | 37,2708 | 39,2612 | 37,1712 | 39,0373 |
| 13.08.2023 | 39,5598 | 40,3809 | 38,465 | 38,7636 |
| 14.08.2023 | 38,8632 | 39,7588 | 38,1167 | 39,3109 |
| 15.08.2023 | 37,9674 | 38,3655 | 37,0718 | 37,0718 |
| 16.08.2023 | 37,6688 | 37,7185 | 36,8726 | 36,8726 |
| 17.08.2023 | 36,9473 | 37,2458 | 34,8077 | 35,1559 |
| 20.08.2023 | 34,9071 | 37,0966 | 34,7329 | 36,7483 |
| 21.08.2023 | 36,7483 | 36,9225 | 35,9024 | 36,4249 |
| 22.08.2023 | 36,4746 | 37,1712 | 36,0765 | 36,2009 |
| 23.08.2023 | 36,3253 | 38,49 | 36,3253 | 36,8229 |
| 24.08.2023 | 36,8229 | 38,1963 | 36,5244 | 37,5992 |
| 27.08.2023 | 37,9177 | 39,4105 | 37,9177 | 39,1717 |
| 28.08.2023 | 39,2314 | 39,6095 | 38,0769 | 38,455 |
| 30.08.2023 | 38,5147 | 39,3109 | 38,2162 | 38,3357 |
| 31.08.2023 | 38,5347 | 39,1517 | 38,2561 | 38,5347 |
| 03.09.2023 | 38,8133 | 39,112 | 38,2162 | 38,3755 |
| 04.09.2023 | 38,3755 | 38,3954 | 37,6589 | 38,3158 |
| 05.09.2023 | 38,8133 | 41,8985 | 38,7536 | 40,983 |
| 06.09.2023 | 41,0626 | 42,7544 | 40,6246 | 41,799 |
| 07.09.2023 | 41,799 | 43,3316 | 41,4805 | 43,2918 |
| 10.09.2023 | 43,451 | 43,7497 | 41,1223 | 41,3213 |
| 11.09.2023 | 41,4606 | 42,8539 | 40,6645 | 42,5554 |
| 12.09.2023 | 42,217 | 42,5952 | 40,7042 | 41,1023 |
| 13.09.2023 | 41,0426 | 41,5004 | 39,3508 | 41,5004 |
| 14.09.2023 | 41,5601 | 42,1772 | 40,4056 | 40,6246 |
| 17.09.2023 | 40,3061 | 40,346 | 38,2561 | 38,2561 |
| 18.09.2023 | 38,2561 | 39,8683 | 37,9973 | 39,4105 |
| 19.09.2023 | 39,4105 | 39,7886 | 37,8182 | 37,8182 |
| 20.09.2023 | 37,6788 | 39,7489 | 37,2608 | 39,6692 |
| 21.09.2023 | 39,6692 | 41,3213 | 39,4901 | 40,3261 |
| 24.09.2023 | 40,4256 | 42,197 | 40,4256 | 42,0976 |
| 25.09.2023 | 42,3762 | 42,3962 | 40,6048 | 40,8038 |
| 26.09.2023 | 40,8038 | 41,1621 | 39,928 | 40,4056 |
| 27.09.2023 | 40,3061 | 40,8635 | 40,0474 | 40,1271 |
| 28.09.2023 | 40,2265 | 41,0426 | 40,0873 | 40,6048 |
| 01.10.2023 | 40,6445 | 41,8388 | 40,6445 | 41,3412 |
| 02.10.2023 | 41,3412 | 42,1573 | 40,9033 | 41,1023 |
| 03.10.2023 | 41,0029 | 41,2615 | 40,3858 | 40,3858 |
| 04.10.2023 | 40,4456 | 41,58 | 39,7489 | 41,4606 |
| 05.10.2023 | 40,8238 | 41,4606 | 40,5649 | 40,7241 |
| 08.10.2023 | 41,4208 | 44,1278 | 41,4208 | 43,6701 |
| 09.10.2023 | 42,7942 | 43,8293 | 42,3562 | 42,6747 |
| 10.10.2023 | 42,9932 | 43,252 | 41,4805 | 41,7791 |
| 11.10.2023 | 41,7791 | 43,8691 | 41,7592 | 42,8937 |
| 12.10.2023 | 42,7147 | 43,7894 | 42,3962 | 42,3962 |
| 15.10.2023 | 42,416 | 42,6151 | 40,3061 | 40,3061 |
| 16.10.2023 | 40,3061 | 40,8635 | 39,9877 | 40,7241 |
| 17.10.2023 | 41,4606 | 41,6397 | 39,4503 | 39,51 |
| 18.10.2023 | 39,5299 | 41,3213 | 39,51 | 40,9033 |
| 19.10.2023 | 40,9233 | 42,5155 | 39,3906 | 39,928 |
| 22.10.2023 | 39,9679 | 41,2018 | 39,4304 | 40,6048 |
| 23.10.2023 | 40,7441 | 41,998 | 40,545 | 41,7393 |
| 24.10.2023 | 41,6597 | 42,3165 | 38,5745 | 39,4503 |
| 25.10.2023 | 39,8683 | 41,8985 | 39,2512 | 41,2615 |
| 26.10.2023 | 41,0029 | 41,7194 | 40,0276 | 41,6796 |
| 29.10.2023 | 41,5601 | 42,3365 | 41,1023 | 41,6796 |
| 30.10.2023 | 41,7393 | 42,2568 | 40,8238 | 41,1421 |
| 31.10.2023 | 41,4407 | 41,7592 | 39,8086 | 41,3412 |
| 01.11.2023 | 41,401 | 43,5506 | 41,2418 | 43,1924 |
| 02.11.2023 | 42,9932 | 43,7297 | 42,5753 | 43,2121 |
| 05.11.2023 | 43,6701 | 44,8045 | 43,6103 | 44,1278 |
| 06.11.2023 | 44,1278 | 44,4264 | 42,6747 | 42,9733 |
| 07.11.2023 | 43,0927 | 43,4112 | 42,6151 | 42,6947 |
| 08.11.2023 | 42,3562 | 42,6151 | 41,5403 | 42,4757 |
| 09.11.2023 | 42,3762 | 42,9932 | 41,7393 | 41,9582 |
| 12.11.2023 | 41,9582 | 42,0976 | 40,8038 | 40,9233 |
| 13.11.2023 | 40,983 | 41,5403 | 40,545 | 41,1223 |
| 14.11.2023 | 41,2815 | 41,5403 | 40,5251 | 40,8038 |
| 15.11.2023 | 40,8038 | 41,799 | 40,8038 | 41,5403 |
| 16.11.2023 | 41,5601 | 42,3562 | 41,4407 | 42,018 |
| 19.11.2023 | 42,2966 | 44,8841 | 42,2767 | 44,3865 |
| 20.11.2023 | 44,1875 | 46,2377 | 43,8691 | 46,2377 |
| 21.11.2023 | 45,9263 | 47,382 | 45,667 | 46,0659 |
| 22.11.2023 | 45,8864 | 47,7011 | 45,8665 | 46,3849 |
| 23.11.2023 | 46,4647 | 48,1797 | 45,3679 | 47,6613 |
| 26.11.2023 | 47,8606 | 49,4959 | 47,8606 | 49,2565 |
| 27.11.2023 | 49,2367 | 49,7153 | 47,9803 | 48,399 |
| 28.11.2023 | 48,4589 | 49,0172 | 47,7609 | 47,8606 |
| 29.11.2023 | 47,5217 | 49,4161 | 47,5017 | 48,6983 |
| 30.11.2023 | 49,3363 | 49,476 | 47,8407 | 48,3592 |
| 03.12.2023 | 48,4788 | 49,5158 | 47,9803 | 48,9574 |
| 04.12.2023 | 49,0572 | 50,2537 | 48,8378 | 49,436 |
| 05.12.2023 | 49,5558 | 49,8349 | 47,1627 | 47,1627 |
| 06.12.2023 | 47,1627 | 47,382 | 45,8066 | 46,6841 |
| 07.12.2023 | 46,7838 | 47,6015 | 45,7468 | 46,0459 |
| 10.12.2023 | 46,0659 | 46,7638 | 45,5474 | 46,0459 |
| 11.12.2023 | 46,0459 | 46,2454 | 45,0488 | 45,687 |
| 12.12.2023 | 45,6471 | 46,2653 | 45,2283 | 45,2283 |
| 13.12.2023 | 45,6072 | 47,1826 | 45,5075 | 46,4647 |
| 14.12.2023 | 46,5045 | 49,8149 | 46,5045 | 49,456 |
| 17.12.2023 | 49,456 | 50,2537 | 47,3621 | 47,382 |
| 18.12.2023 | 47,382 | 48,9176 | 46,6043 | 48,2595 |
| 19.12.2023 | 48,2595 | 48,2595 | 45,8864 | 45,8864 |
| 20.12.2023 | 45,8864 | 47,6613 | 45,687 | 47,4817 |
| 21.12.2023 | 47,4817 | 47,6413 | 45,4676 | 45,4676 |
| 24.12.2023 | 45,4676 | 45,9661 | 43,7327 | 44,0518 |
| 25.12.2023 | 44,4705 | 44,8095 | 42,9948 | 43,3936 |
| 26.12.2023 | 43,5133 | 44,0716 | 42,7755 | 42,8951 |
| 27.12.2023 | 43,0347 | 45,5274 | 43,0347 | 44,65 |
| 28.12.2023 | 44,8295 | 45,1884 | 44,1315 | 44,8495 |