ASELS
ASELSAN ELEKTRONİK SANAYİ VE TİCARET A.Ş.
13:26:24
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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 59,4285
KAPANIŞ 59,4182
En Düşük
DÜŞÜK 45,009
En Yüksek
YÜKSEK 74,8047
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 45,3081 | 46,9832 | 45,009 | 46,7638 |
| 02.01.2024 | 46,6043 | 47,1228 | 45,7867 | 46,4647 |
| 03.01.2024 | 46,5245 | 47,4419 | 46,4249 | 47,3222 |
| 04.01.2024 | 47,4817 | 47,7809 | 46,6841 | 47,3022 |
| 07.01.2024 | 47,5017 | 48,0999 | 47,2424 | 47,5017 |
| 08.01.2024 | 48,0601 | 48,439 | 46,6641 | 46,8038 |
| 09.01.2024 | 46,8038 | 47,7609 | 46,3451 | 47,3422 |
| 10.01.2024 | 47,6213 | 47,7011 | 46,5045 | 46,7439 |
| 11.01.2024 | 47,0031 | 48,3193 | 46,0858 | 47,402 |
| 14.01.2024 | 47,5416 | 48,2794 | 47,0231 | 47,4817 |
| 15.01.2024 | 47,5217 | 48,2595 | 47,0629 | 47,9404 |
| 16.01.2024 | 47,7211 | 48,6384 | 47,4618 | 48,1597 |
| 17.01.2024 | 48,5387 | 49,2965 | 48,1597 | 48,2595 |
| 18.01.2024 | 48,3392 | 48,4988 | 46,9633 | 47,3222 |
| 21.01.2024 | 47,3621 | 47,9006 | 46,7838 | 46,9832 |
| 22.01.2024 | 47,5615 | 48,6384 | 46,9633 | 47,1228 |
| 23.01.2024 | 47,9006 | 48,5586 | 47,3022 | 48,2595 |
| 24.01.2024 | 49,3563 | 49,5158 | 47,9803 | 48,3392 |
| 25.01.2024 | 48,439 | 49,2565 | 48,1199 | 49,0372 |
| 28.01.2024 | 49,8549 | 51,5499 | 49,4959 | 51,2508 |
| 29.01.2024 | 51,3505 | 51,7494 | 50,4531 | 50,7024 |
| 30.01.2024 | 50,7522 | 50,9517 | 49,7751 | 50,4531 |
| 31.01.2024 | 50,4531 | 51,6496 | 50,4033 | 51,151 |
| 01.02.2024 | 51,3505 | 51,8989 | 50,7522 | 51,0015 |
| 04.02.2024 | 51,0514 | 52,4971 | 51,0015 | 52,198 |
| 05.02.2024 | 52,3476 | 52,3974 | 51,2508 | 52,1482 |
| 06.02.2024 | 52,3476 | 52,547 | 51,1012 | 51,1012 |
| 07.02.2024 | 51,151 | 51,6994 | 50,7522 | 51,201 |
| 08.02.2024 | 51,5001 | 52,4473 | 51,0514 | 51,9487 |
| 11.02.2024 | 53,1951 | 53,7435 | 52,2978 | 53,2948 |
| 12.02.2024 | 53,3446 | 55,4386 | 52,8462 | 54,7905 |
| 13.02.2024 | 54,8902 | 54,8902 | 53,0955 | 54,7407 |
| 14.02.2024 | 54,7407 | 56,336 | 54,6409 | 55,6878 |
| 15.02.2024 | 55,7377 | 59,7759 | 55,5383 | 58,1307 |
| 18.02.2024 | 58,3302 | 59,6763 | 57,8815 | 58,3302 |
| 19.02.2024 | 58,4797 | 59,3771 | 58,0809 | 59,3771 |
| 20.02.2024 | 59,8258 | 60,474 | 58,7789 | 60,2247 |
| 21.02.2024 | 60,2247 | 62,5179 | 59,6264 | 62,2188 |
| 22.02.2024 | 62,2188 | 64,1631 | 61,0722 | 63,1162 |
| 25.02.2024 | 63,3156 | 67,0548 | 63,2658 | 66,3069 |
| 26.02.2024 | 66,3069 | 67,1046 | 63,0165 | 63,0663 |
| 27.02.2024 | 63,0663 | 64,6119 | 60,7232 | 60,7232 |
| 28.02.2024 | 60,8229 | 61,7702 | 58,8287 | 59,8258 |
| 29.02.2024 | 59,8258 | 60,7232 | 58,8287 | 59,0281 |
| 03.03.2024 | 59,2275 | 60,1249 | 58,0311 | 58,38 |
| 04.03.2024 | 58,38 | 59,0281 | 56,4357 | 56,4357 |
| 05.03.2024 | 56,3859 | 57,2334 | 54,7407 | 54,7407 |
| 06.03.2024 | 55,0398 | 57,0838 | 54,9899 | 57,0838 |
| 07.03.2024 | 57,4827 | 58,9284 | 57,2334 | 58,38 |
| 10.03.2024 | 59,8258 | 59,8757 | 56,2861 | 56,4357 |
| 11.03.2024 | 56,5354 | 57,2334 | 54,7905 | 55,638 |
| 12.03.2024 | 55,9371 | 56,7348 | 55,0398 | 55,4386 |
| 13.03.2024 | 55,5882 | 56,6351 | 54,9899 | 56,2362 |
| 14.03.2024 | 56,4357 | 57,5325 | 55,8873 | 57,4827 |
| 17.03.2024 | 57,4827 | 57,5325 | 54,6907 | 54,9899 |
| 18.03.2024 | 54,9899 | 56,4357 | 54,8403 | 56,0368 |
| 19.03.2024 | 55,8375 | 56,4357 | 55,4386 | 55,7875 |
| 20.03.2024 | 56,2362 | 58,38 | 56,2362 | 57,7319 |
| 21.03.2024 | 57,7818 | 58,2803 | 56,0368 | 56,1864 |
| 24.03.2024 | 56,1864 | 57,8316 | 54,8403 | 55,0398 |
| 25.03.2024 | 55,4386 | 55,7875 | 52,6966 | 52,8462 |
| 26.03.2024 | 53,8432 | 56,2861 | 51,9487 | 55,5383 |
| 27.03.2024 | 55,5383 | 56,7847 | 55,0896 | 55,2891 |
| 28.03.2024 | 55,638 | 56,6351 | 55,3389 | 55,9371 |
| 31.03.2024 | 55,4386 | 55,6878 | 54,0426 | 54,7407 |
| 01.04.2024 | 54,8403 | 55,8375 | 51,6496 | 52,2978 |
| 02.04.2024 | 52,0485 | 53,1453 | 51,4003 | 52,2978 |
| 03.04.2024 | 52,6467 | 54,591 | 52,2478 | 53,6937 |
| 04.04.2024 | 53,943 | 58,38 | 53,943 | 58,2803 |
| 07.04.2024 | 58,4797 | 59,078 | 57,9812 | 58,6293 |
| 08.04.2024 | 58,9284 | 58,9284 | 58,2803 | 58,3302 |
| 14.04.2024 | 59,2774 | 59,8757 | 57,9313 | 57,9313 |
| 15.04.2024 | 57,682 | 59,0281 | 57,3829 | 58,38 |
| 16.04.2024 | 58,5296 | 59,1777 | 57,0838 | 57,5325 |
| 17.04.2024 | 57,5823 | 58,38 | 56,7348 | 57,4827 |
| 18.04.2024 | 57,7818 | 58,729 | 56,9343 | 58,5296 |
| 21.04.2024 | 59,078 | 59,427 | 57,6322 | 57,6322 |
| 23.04.2024 | 57,9812 | 58,4299 | 57,1835 | 58,1307 |
| 24.04.2024 | 58,3302 | 58,729 | 56,9841 | 57,2832 |
| 25.04.2024 | 57,3829 | 59,6763 | 57,2334 | 58,9284 |
| 28.04.2024 | 59,3273 | 62,0693 | 58,4797 | 61,8699 |
| 29.04.2024 | 61,3713 | 61,82 | 60,2745 | 60,5736 |
| 01.05.2024 | 60,8229 | 62,169 | 60,7232 | 61,9197 |
| 02.05.2024 | 62,0194 | 63,0165 | 61,3215 | 62,0194 |
| 05.05.2024 | 62,1192 | 62,867 | 61,6704 | 62,2188 |
| 06.05.2024 | 62,2687 | 62,867 | 60,8727 | 62,1192 |
| 07.05.2024 | 62,3186 | 62,6676 | 61,471 | 62,2188 |
| 08.05.2024 | 62,2188 | 63,8142 | 62,2188 | 63,216 |
| 09.05.2024 | 63,216 | 64,3626 | 63,0165 | 63,216 |
| 12.05.2024 | 63,216 | 63,7145 | 62,1192 | 62,2188 |
| 13.05.2024 | 61,9695 | 62,6676 | 60,6235 | 60,6733 |
| 14.05.2024 | 60,8229 | 61,2716 | 59,3771 | 59,7759 |
| 15.05.2024 | 59,9255 | 61,0224 | 59,7759 | 60,5238 |
| 16.05.2024 | 60,8229 | 61,7702 | 60,7731 | 61,2716 |
| 19.05.2024 | 61,7702 | 63,216 | 61,7203 | 62,0194 |
| 20.05.2024 | 62,2188 | 63,3156 | 61,122 | 61,2218 |
| 21.05.2024 | 61,4211 | 61,82 | 60,7731 | 61,3215 |
| 22.05.2024 | 61,3713 | 62,4183 | 60,3243 | 60,3243 |
| 23.05.2024 | 60,3243 | 60,7232 | 58,9783 | 59,078 |
| 26.05.2024 | 59,3273 | 60,3243 | 59,0281 | 59,8757 |
| 27.05.2024 | 59,9754 | 60,0751 | 59,2774 | 59,427 |
| 28.05.2024 | 59,8258 | 60,3243 | 57,2334 | 57,3829 |
| 29.05.2024 | 58,5296 | 60,0751 | 58,5296 | 59,9255 |
| 30.05.2024 | 60,1249 | 60,7232 | 58,1806 | 58,4797 |
| 02.06.2024 | 58,7789 | 60,4241 | 58,1806 | 60,2247 |
| 03.06.2024 | 60,2247 | 60,5736 | 59,0281 | 59,0281 |
| 04.06.2024 | 59,3273 | 59,6763 | 58,3302 | 58,8287 |
| 05.06.2024 | 59,1777 | 61,2218 | 58,9783 | 60,2745 |
| 06.06.2024 | 60,8229 | 61,5209 | 59,9754 | 60,474 |
| 09.06.2024 | 60,474 | 60,5736 | 57,9313 | 58,1307 |
| 10.06.2024 | 57,9313 | 58,3302 | 56,4357 | 56,8345 |
| 11.06.2024 | 56,8345 | 58,2803 | 56,685 | 57,4328 |
| 12.06.2024 | 58,4299 | 60,3243 | 58,1307 | 59,9754 |
| 13.06.2024 | 60,3243 | 60,9725 | 58,6293 | 59,1777 |
| 19.06.2024 | 60,1249 | 60,8229 | 59,8757 | 60,5238 |
| 20.06.2024 | 60,5238 | 61,3215 | 60,1249 | 61,3215 |
| 23.06.2024 | 61,5209 | 61,9695 | 60,5736 | 61,5708 |
| 24.06.2024 | 61,6704 | 62,169 | 59,7261 | 59,7261 |
| 25.06.2024 | 59,7261 | 60,2247 | 58,38 | 58,729 |
| 26.06.2024 | 58,8786 | 60,2247 | 58,5795 | 59,7261 |
| 27.06.2024 | 59,8258 | 60,1748 | 58,1307 | 58,4299 |
| 30.06.2024 | 58,9284 | 59,1777 | 55,3887 | 56,0867 |
| 01.07.2024 | 56,2861 | 56,7847 | 55,2891 | 56,7847 |
| 02.07.2024 | 57,0339 | 58,4299 | 56,7847 | 58,3302 |
| 03.07.2024 | 60,5238 | 61,0224 | 59,5267 | 59,9255 |
| 04.07.2024 | 60,0252 | 61,4211 | 59,6763 | 60,5736 |
| 07.07.2024 | 60,9226 | 63,8142 | 60,3243 | 63,1162 |
| 08.07.2024 | 63,0165 | 64,8113 | 62,867 | 64,3626 |
| 09.07.2024 | 64,4623 | 65,26 | 63,9139 | 64,8113 |
| 10.07.2024 | 65,1104 | 65,4096 | 64,0136 | 64,7116 |
| 11.07.2024 | 64,6617 | 65,9081 | 63,4154 | 63,6147 |
| 15.07.2024 | 63,7145 | 63,864 | 62,6676 | 63,0663 |
| 16.07.2024 | 63,1162 | 63,5649 | 62,5678 | 63,3156 |
| 17.07.2024 | 63,5649 | 64,6617 | 62,6177 | 62,9667 |
| 18.07.2024 | 62,8171 | 63,5151 | 62,3684 | 62,8171 |
| 21.07.2024 | 63,216 | 64,6119 | 62,8171 | 63,0663 |
| 22.07.2024 | 63,0663 | 64,6119 | 62,867 | 64,1133 |
| 23.07.2024 | 64,2131 | 64,2131 | 62,4681 | 62,6177 |
| 24.07.2024 | 62,2188 | 64,4124 | 61,9695 | 64,2629 |
| 25.07.2024 | 64,1631 | 65,2101 | 63,864 | 64,4124 |
| 28.07.2024 | 64,7615 | 65,7087 | 62,4183 | 62,5179 |
| 29.07.2024 | 62,6177 | 63,3156 | 62,2687 | 62,5678 |
| 30.07.2024 | 62,5678 | 63,1661 | 61,3713 | 62,3186 |
| 31.07.2024 | 62,5678 | 64,0136 | 62,2687 | 63,1162 |
| 01.08.2024 | 62,169 | 62,6177 | 60,0751 | 60,6235 |
| 04.08.2024 | 57,7818 | 58,4299 | 55,4386 | 56,5852 |
| 05.08.2024 | 57,8316 | 58,5296 | 55,8873 | 56,0867 |
| 06.08.2024 | 56,4855 | 58,5795 | 56,3859 | 58,0809 |
| 07.08.2024 | 57,6322 | 59,4768 | 57,6322 | 59,0281 |
| 08.08.2024 | 59,1279 | 59,5765 | 57,2334 | 57,7818 |
| 11.08.2024 | 57,9812 | 58,6293 | 56,4855 | 56,8844 |
| 12.08.2024 | 56,5354 | 58,1806 | 56,3859 | 58,1806 |
| 13.08.2024 | 58,0809 | 58,38 | 57,0838 | 57,3829 |
| 14.08.2024 | 57,4827 | 58,6791 | 56,8844 | 58,5296 |
| 15.08.2024 | 58,5296 | 59,078 | 57,4328 | 57,5823 |
| 18.08.2024 | 57,8815 | 58,7789 | 57,5823 | 58,6791 |
| 19.08.2024 | 58,0809 | 58,9783 | 57,6322 | 57,8815 |
| 20.08.2024 | 57,5823 | 58,2803 | 56,2362 | 56,4357 |
| 21.08.2024 | 56,685 | 57,3331 | 55,2391 | 55,987 |
| 22.08.2024 | 55,8873 | 56,336 | 54,591 | 54,94 |
| 25.08.2024 | 55,3389 | 55,3887 | 54,0925 | 54,3418 |
| 26.08.2024 | 54,3418 | 56,3859 | 54,1923 | 56,336 |
| 27.08.2024 | 56,0368 | 57,3829 | 55,8873 | 56,9343 |
| 28.08.2024 | 56,9343 | 58,7789 | 56,0368 | 58,2304 |
| 01.09.2024 | 58,2304 | 59,7759 | 58,2304 | 59,078 |
| 02.09.2024 | 59,078 | 59,2774 | 57,3829 | 57,4827 |
| 03.09.2024 | 56,9343 | 57,1835 | 55,6878 | 56,6351 |
| 04.09.2024 | 56,7847 | 57,9313 | 56,5354 | 57,3331 |
| 05.09.2024 | 57,0838 | 57,9812 | 56,8844 | 56,9841 |
| 08.09.2024 | 56,9841 | 57,2832 | 55,8375 | 55,8375 |
| 09.09.2024 | 55,987 | 57,1336 | 55,9371 | 56,2861 |
| 10.09.2024 | 56,7847 | 57,0339 | 54,591 | 54,7407 |
| 11.09.2024 | 55,2391 | 55,9371 | 53,943 | 55,7875 |
| 12.09.2024 | 55,8873 | 58,5296 | 55,3887 | 58,1806 |
| 15.09.2024 | 58,1307 | 58,38 | 56,9841 | 57,1835 |
| 16.09.2024 | 57,4328 | 58,3302 | 57,3829 | 57,9313 |
| 17.09.2024 | 57,7319 | 58,38 | 57,4827 | 57,5823 |
| 18.09.2024 | 58,1307 | 58,5795 | 57,6322 | 58,4797 |
| 19.09.2024 | 58,6293 | 59,2275 | 58,1806 | 59,0281 |
| 22.09.2024 | 59,427 | 59,8757 | 58,8287 | 59,1279 |
| 23.09.2024 | 59,2275 | 63,6147 | 59,2275 | 62,2687 |
| 24.09.2024 | 62,0194 | 62,6676 | 60,9725 | 60,9725 |
| 25.09.2024 | 61,2218 | 61,4211 | 58,729 | 59,078 |
| 26.09.2024 | 59,1279 | 59,6763 | 58,3302 | 59,078 |
| 29.09.2024 | 58,8287 | 59,6763 | 58,6293 | 59,078 |
| 30.09.2024 | 59,1777 | 59,6264 | 56,9343 | 58,2304 |
| 01.10.2024 | 58,2803 | 59,6763 | 56,0368 | 56,0368 |
| 02.10.2024 | 56,1864 | 58,4299 | 55,6878 | 57,6322 |
| 03.10.2024 | 57,4827 | 61,3713 | 56,8844 | 60,9725 |
| 06.10.2024 | 61,4211 | 61,4211 | 58,38 | 58,8287 |
| 07.10.2024 | 58,5795 | 58,8287 | 57,4827 | 57,9812 |
| 08.10.2024 | 57,8815 | 58,6791 | 57,3829 | 58,5795 |
| 09.10.2024 | 58,5795 | 58,8287 | 56,2861 | 56,5354 |
| 10.10.2024 | 56,5354 | 57,682 | 55,4884 | 55,9371 |
| 13.10.2024 | 56,0867 | 57,2832 | 54,8403 | 55,1893 |
| 14.10.2024 | 55,2391 | 56,4357 | 54,5412 | 55,8375 |
| 15.10.2024 | 56,5852 | 56,9841 | 55,6878 | 56,8844 |
| 16.10.2024 | 56,6351 | 58,7789 | 56,6351 | 58,0809 |
| 17.10.2024 | 58,9284 | 60,474 | 58,729 | 59,1777 |
| 20.10.2024 | 58,9284 | 59,3273 | 57,1336 | 57,4328 |
| 21.10.2024 | 57,5325 | 58,729 | 56,8345 | 58,1806 |
| 22.10.2024 | 58,0809 | 61,3713 | 57,1835 | 60,8229 |
| 23.10.2024 | 60,0751 | 61,122 | 60,0751 | 60,6733 |
| 24.10.2024 | 60,2247 | 61,0722 | 59,6264 | 60,6733 |
| 27.10.2024 | 60,2247 | 60,7232 | 60,0252 | 60,0252 |
| 29.10.2024 | 60,0751 | 61,82 | 59,8757 | 61,3215 |
| 30.10.2024 | 61,0722 | 62,4681 | 60,474 | 60,6733 |
| 31.10.2024 | 60,8229 | 64,1133 | 60,8229 | 63,6647 |
| 03.11.2024 | 64,3128 | 65,2101 | 62,7672 | 63,3156 |
| 04.11.2024 | 64,1631 | 66,606 | 63,4652 | 64,9608 |
| 05.11.2024 | 64,7615 | 65,5092 | 62,7672 | 63,3655 |
| 06.11.2024 | 63,5649 | 65,1603 | 63,4652 | 65,1603 |
| 07.11.2024 | 64,8612 | 66,1574 | 64,6119 | 65,0606 |
| 10.11.2024 | 65,2101 | 66,3069 | 64,7116 | 65,609 |
| 11.11.2024 | 65,6588 | 67,1046 | 65,5092 | 65,8084 |
| 12.11.2024 | 65,8084 | 68,002 | 65,5591 | 67,8026 |
| 13.11.2024 | 68,1017 | 68,8994 | 67,2044 | 68,1516 |
| 14.11.2024 | 68,5005 | 69,4977 | 67,2542 | 67,5035 |
| 17.11.2024 | 67,5035 | 67,7028 | 66,3069 | 67,2542 |
| 18.11.2024 | 67,2542 | 68,2014 | 66,3069 | 67,7028 |
| 19.11.2024 | 67,304 | 67,9023 | 65,2101 | 65,8084 |
| 20.11.2024 | 65,3099 | 67,9521 | 64,7116 | 67,8524 |
| 21.11.2024 | 67,6032 | 69,0989 | 67,6032 | 68,3012 |
| 24.11.2024 | 68,6126 | 69,4615 | 68,0133 | 68,9122 |
| 25.11.2024 | 68,9621 | 69,3616 | 67,3142 | 67,464 |
| 26.11.2024 | 67,6139 | 68,6126 | 67,3142 | 68,313 |
| 27.11.2024 | 68,313 | 70,0607 | 68,313 | 70,0607 |
| 28.11.2024 | 69,8111 | 71,7086 | 68,9122 | 69,3616 |
| 01.12.2024 | 69,3616 | 70,2605 | 69,2118 | 70,1107 |
| 02.12.2024 | 70,1107 | 70,8098 | 69,6612 | 70,1107 |
| 03.12.2024 | 70,3604 | 71,3091 | 69,8111 | 70,2105 |
| 04.12.2024 | 70,2605 | 71,1593 | 69,9609 | 70,9097 |
| 05.12.2024 | 71,2093 | 71,5588 | 70,5102 | 71,1094 |
| 08.12.2024 | 70,9097 | 71,2592 | 69,4116 | 71,1593 |
| 09.12.2024 | 71,1094 | 71,5588 | 69,9109 | 70,9097 |
| 10.12.2024 | 70,9097 | 71,2093 | 68,7624 | 69,2118 |
| 11.12.2024 | 69,4116 | 70,5102 | 68,9122 | 69,1119 |
| 12.12.2024 | 68,9122 | 69,2118 | 68,1632 | 69,1119 |
| 15.12.2024 | 69,1619 | 69,2118 | 67,4141 | 67,464 |
| 16.12.2024 | 67,5639 | 68,5626 | 67,5639 | 67,9634 |
| 17.12.2024 | 67,9135 | 70,9097 | 67,3142 | 70,66 |
| 18.12.2024 | 70,0108 | 71,1094 | 69,6612 | 69,8111 |
| 19.12.2024 | 70,0607 | 70,9097 | 68,9122 | 69,7112 |
| 22.12.2024 | 69,9109 | 72,8572 | 69,6612 | 71,9583 |
| 23.12.2024 | 71,9583 | 73,3565 | 70,7598 | 72,5576 |
| 24.12.2024 | 72,6574 | 73,9058 | 72,4077 | 73,9058 |
| 25.12.2024 | 73,9058 | 74,555 | 72,8072 | 74,3053 |
| 26.12.2024 | 74,3053 | 74,8047 | 72,9071 | 73,8559 |
| 29.12.2024 | 73,9058 | 74,555 | 73,1069 | 73,1069 |
| 30.12.2024 | 73,1069 | 73,7061 | 72,3079 | 72,4077 |