ATATP
ATP YAZILIM VE TEKNOLOJİ A.Ş.
18:10:00
212.2 ₺
-0.700 (%-0.33)
Önceki Kapanış: 212.9·
Volatilite: 3.570
Düşük₺207.6
Yüksek₺215.2
Piyasa Verileri
Spot Piyasa
A:212.2
S:212.3
Önceki haftaya göre (WoW)
-12.53%
Önceki aya göre (MoM)
-3.16%
Yılbaşından bugüne (YTD)
+60.32%
Önceki yıla göre (YoY)
+184.84%
ATATP: ATP YAZILIM VE TEKNOLOJİ A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 15,3752
KAPANIŞ 15,4139
En Düşük
DÜŞÜK 9,0222
En Yüksek
YÜKSEK 29,0933
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.06.2021 | 10,1529 | 10,1529 | 10,1529 | 10,1529 |
| 06.06.2021 | 11,1681 | 11,1681 | 11,1681 | 11,1681 |
| 07.06.2021 | 12,2834 | 12,2834 | 12,2834 | 12,2834 |
| 08.06.2021 | 13,5064 | 13,5064 | 13,5064 | 13,5064 |
| 09.06.2021 | 12,1603 | 13,8371 | 12,1603 | 12,1603 |
| 10.06.2021 | 11,9297 | 11,9835 | 10,9681 | 11,3065 |
| 13.06.2021 | 11,422 | 11,8603 | 11,0143 | 11,245 |
| 14.06.2021 | 11,2374 | 11,8064 | 10,7298 | 10,8836 |
| 15.06.2021 | 10,9451 | 10,9759 | 10,022 | 10,0759 |
| 16.06.2021 | 10,0606 | 10,5143 | 9,6144 | 9,6759 |
| 17.06.2021 | 9,7683 | 9,8067 | 9,0991 | 9,153 |
| 20.06.2021 | 9,1222 | 9,4144 | 9,0222 | 9,3067 |
| 21.06.2021 | 9,2683 | 9,4451 | 9,1222 | 9,153 |
| 22.06.2021 | 9,1762 | 9,4991 | 9,1605 | 9,2529 |
| 23.06.2021 | 9,2683 | 9,6144 | 9,2529 | 9,3067 |
| 24.06.2021 | 9,3067 | 9,3684 | 9,153 | 9,2299 |
| 27.06.2021 | 9,2299 | 10,1529 | 9,2299 | 10,1529 |
| 28.06.2021 | 10,399 | 10,9221 | 9,4451 | 9,5914 |
| 29.06.2021 | 9,7529 | 9,7759 | 9,3298 | 9,4144 |
| 30.06.2021 | 9,4607 | 9,5837 | 9,3605 | 9,4529 |
| 01.07.2021 | 9,4529 | 9,5837 | 9,3067 | 9,3992 |
| 04.07.2021 | 9,3992 | 10,3067 | 9,276 | 10,022 |
| 05.07.2021 | 10,0297 | 10,3759 | 9,7759 | 10,1374 |
| 06.07.2021 | 10,199 | 10,7298 | 10,0297 | 10,399 |
| 07.07.2021 | 10,3683 | 10,9297 | 10,2221 | 10,6912 |
| 08.07.2021 | 10,699 | 10,9604 | 10,3836 | 10,8836 |
| 11.07.2021 | 10,8836 | 10,9989 | 10,5759 | 10,6067 |
| 12.07.2021 | 10,6142 | 10,7298 | 10,1067 | 10,6142 |
| 13.07.2021 | 10,6142 | 10,9604 | 10,5143 | 10,8066 |
| 15.07.2021 | 10,8066 | 11,8834 | 10,7219 | 11,8834 |
| 18.07.2021 | 11,9987 | 12,7295 | 11,9987 | 12,0373 |
| 25.07.2021 | 12,0373 | 12,6449 | 11,4603 | 12,2296 |
| 26.07.2021 | 12,2296 | 12,6449 | 12,1373 | 12,3065 |
| 27.07.2021 | 12,3218 | 12,9834 | 12,3218 | 12,7295 |
| 28.07.2021 | 12,8757 | 13,1141 | 12,4834 | 12,8833 |
| 29.07.2021 | 12,7603 | 12,9603 | 12,5604 | 12,7065 |
| 01.08.2021 | 12,5987 | 13,1296 | 12,5834 | 12,914 |
| 02.08.2021 | 12,9065 | 13,1526 | 12,5757 | 13,0911 |
| 03.08.2021 | 13,2217 | 13,3757 | 13,0065 | 13,0756 |
| 04.08.2021 | 13,2217 | 13,2217 | 12,7141 | 12,791 |
| 05.08.2021 | 12,6142 | 12,8449 | 12,5065 | 12,5679 |
| 08.08.2021 | 12,5679 | 12,7295 | 12,0065 | 12,4527 |
| 09.08.2021 | 12,4988 | 13,0833 | 12,0757 | 12,9296 |
| 10.08.2021 | 12,9603 | 12,9679 | 12,5757 | 12,5987 |
| 11.08.2021 | 12,6065 | 12,7987 | 12,3834 | 12,7527 |
| 12.08.2021 | 12,6679 | 13,3371 | 12,5219 | 12,8833 |
| 15.08.2021 | 12,8833 | 13,1603 | 12,7757 | 12,9987 |
| 16.08.2021 | 13,0372 | 13,0756 | 12,7373 | 12,8757 |
| 17.08.2021 | 12,8757 | 12,991 | 11,922 | 12,3065 |
| 18.08.2021 | 12,2911 | 12,5526 | 11,7219 | 12,3757 |
| 19.08.2021 | 12,4141 | 13,6062 | 12,4064 | 12,9527 |
| 22.08.2021 | 13,0756 | 14,2447 | 12,4679 | 14,2447 |
| 23.08.2021 | 14,614 | 15,4984 | 14,3063 | 14,6447 |
| 24.08.2021 | 14,6216 | 15,0677 | 13,9756 | 14,0524 |
| 25.08.2021 | 14,1141 | 14,2139 | 13,4679 | 13,4679 |
| 26.08.2021 | 13,2757 | 13,8448 | 13,0449 | 13,391 |
| 30.08.2021 | 13,4218 | 14,0371 | 13,3141 | 13,4218 |
| 31.08.2021 | 13,4526 | 13,9524 | 13,3449 | 13,5372 |
| 01.09.2021 | 13,7371 | 13,7525 | 13,3525 | 13,3525 |
| 02.09.2021 | 13,3679 | 13,491 | 13,0756 | 13,2757 |
| 05.09.2021 | 13,3757 | 13,4218 | 12,9987 | 13,1526 |
| 06.09.2021 | 13,1449 | 13,2602 | 12,7834 | 12,914 |
| 07.09.2021 | 12,8449 | 12,9296 | 12,5526 | 12,6449 |
| 08.09.2021 | 12,6295 | 13,2833 | 12,4064 | 12,8449 |
| 09.09.2021 | 12,8449 | 12,891 | 12,4834 | 12,6219 |
| 12.09.2021 | 12,6219 | 12,8141 | 12,5373 | 12,6757 |
| 13.09.2021 | 12,691 | 13,9371 | 12,6065 | 13,5372 |
| 14.09.2021 | 13,4449 | 14,0986 | 13,1449 | 13,4602 |
| 15.09.2021 | 13,4526 | 14,8063 | 13,4526 | 14,3525 |
| 16.09.2021 | 14,3909 | 14,9677 | 14,1293 | 14,4063 |
| 19.09.2021 | 14,3755 | 14,3833 | 13,6141 | 13,6141 |
| 20.09.2021 | 13,7602 | 14,1141 | 13,291 | 13,7294 |
| 21.09.2021 | 13,7525 | 13,9371 | 13,5448 | 13,6218 |
| 22.09.2021 | 13,6525 | 13,6602 | 13,2526 | 13,3449 |
| 23.09.2021 | 13,3449 | 13,4526 | 12,9219 | 13,1063 |
| 26.09.2021 | 13,0372 | 13,7679 | 12,9603 | 13,7679 |
| 27.09.2021 | 13,8448 | 14,8985 | 13,7679 | 14,6908 |
| 28.09.2021 | 14,6832 | 15,1908 | 14,3833 | 14,6908 |
| 29.09.2021 | 14,6908 | 14,7754 | 14,0754 | 14,3833 |
| 30.09.2021 | 14,3833 | 14,3833 | 14,0754 | 14,2139 |
| 03.10.2021 | 14,2295 | 14,2295 | 13,8448 | 13,9141 |
| 04.10.2021 | 13,9063 | 13,9063 | 13,5603 | 13,6218 |
| 05.10.2021 | 13,391 | 13,8448 | 13,0756 | 13,2679 |
| 06.10.2021 | 13,2833 | 13,7371 | 13,2833 | 13,4371 |
| 07.10.2021 | 13,4449 | 13,5448 | 13,1911 | 13,2065 |
| 10.10.2021 | 13,3218 | 13,3832 | 13,0217 | 13,0372 |
| 11.10.2021 | 13,0525 | 13,6141 | 12,8373 | 13,1678 |
| 12.10.2021 | 13,2295 | 13,2679 | 13,0295 | 13,1911 |
| 13.10.2021 | 13,1833 | 13,5064 | 13,0525 | 13,2679 |
| 14.10.2021 | 13,3832 | 13,5832 | 13,2602 | 13,5756 |
| 17.10.2021 | 13,5756 | 14,1293 | 13,4757 | 13,5372 |
| 18.10.2021 | 13,6141 | 13,9832 | 13,4295 | 13,9217 |
| 19.10.2021 | 13,9756 | 14,1141 | 13,7833 | 13,7987 |
| 20.10.2021 | 13,7987 | 13,8679 | 13,3064 | 13,4832 |
| 21.10.2021 | 13,514 | 13,6678 | 13,2602 | 13,5295 |
| 24.10.2021 | 13,4602 | 13,8755 | 13,3602 | 13,7294 |
| 25.10.2021 | 13,7448 | 14,1063 | 13,6602 | 13,8448 |
| 26.10.2021 | 13,9141 | 15,2293 | 13,8755 | 15,2293 |
| 27.10.2021 | 15,6139 | 16,7523 | 15,5677 | 16,7523 |
| 31.10.2021 | 17,4598 | 18,4214 | 17,1753 | 18,4214 |
| 01.11.2021 | 18,8442 | 20,1711 | 16,9753 | 19,4596 |
| 02.11.2021 | 19,7289 | 19,9982 | 17,8521 | 18,352 |
| 03.11.2021 | 18,4982 | 19,2481 | 17,8521 | 18,3828 |
| 04.11.2021 | 18,0752 | 18,5597 | 17,4213 | 17,6521 |
| 07.11.2021 | 17,7752 | 18,952 | 17,6521 | 18,1136 |
| 08.11.2021 | 18,3367 | 18,9213 | 17,8521 | 18,4904 |
| 09.11.2021 | 18,3828 | 19,0212 | 18,3367 | 18,5367 |
| 10.11.2021 | 18,5367 | 20,3825 | 18,1675 | 20,3825 |
| 11.11.2021 | 20,9594 | 22,267 | 19,1135 | 19,6135 |
| 14.11.2021 | 19,6135 | 20,9594 | 19,152 | 19,1596 |
| 15.11.2021 | 19,2289 | 20,1905 | 18,9213 | 19,2289 |
| 16.11.2021 | 19,3442 | 19,902 | 18,4597 | 18,6675 |
| 17.11.2021 | 18,852 | 19,402 | 18,5137 | 18,952 |
| 18.11.2021 | 19,0059 | 20,3825 | 19,0059 | 19,902 |
| 21.11.2021 | 19,9982 | 21,8824 | 19,9982 | 21,8824 |
| 22.11.2021 | 22,1516 | 24,0554 | 21,344 | 24,0554 |
| 23.11.2021 | 24,8823 | 26,4589 | 24,8823 | 26,4589 |
| 24.11.2021 | 26,4589 | 29,0933 | 25,1322 | 25,1322 |
| 25.11.2021 | 24,613 | 26,3435 | 23,4593 | 25,6898 |
| 28.11.2021 | 25,7283 | 27,9203 | 25,7283 | 26,7089 |
| 29.11.2021 | 26,4781 | 26,9205 | 25,2283 | 25,5745 |
| 30.11.2021 | 25,5745 | 26,3244 | 23,017 | 24,3245 |
| 01.12.2021 | 24,3245 | 24,6706 | 23,4785 | 24,2091 |
| 02.12.2021 | 24,2091 | 24,613 | 23,3437 | 24,3823 |
| 05.12.2021 | 24,5938 | 24,5938 | 22,6901 | 23,2477 |
| 06.12.2021 | 23,1132 | 23,1132 | 22,1133 | 22,2286 |
| 07.12.2021 | 22,2286 | 24,4399 | 21,3057 | 24,4399 |
| 08.12.2021 | 24,4399 | 25,6705 | 23,6516 | 24,2668 |
| 09.12.2021 | 23,6516 | 25,3245 | 22,8824 | 24,9976 |
| 12.12.2021 | 24,9976 | 25,1899 | 23,7284 | 23,8438 |
| 13.12.2021 | 23,2669 | 24,2284 | 23,017 | 23,0939 |
| 14.12.2021 | 23,2669 | 24,536 | 23,1516 | 23,7093 |
| 15.12.2021 | 23,8438 | 23,9399 | 22,8824 | 23,5939 |
| 16.12.2021 | 23,5746 | 23,5746 | 21,2479 | 22,3825 |
| 19.12.2021 | 21,421 | 22,3054 | 20,1518 | 20,3825 |
| 20.12.2021 | 21,3826 | 22,1133 | 18,5367 | 21,1518 |
| 21.12.2021 | 22,0172 | 22,1902 | 20,1905 | 20,8633 |
| 22.12.2021 | 21,344 | 21,921 | 20,9018 | 20,9018 |
| 23.12.2021 | 21,0556 | 21,5555 | 20,7096 | 20,998 |
| 26.12.2021 | 20,9787 | 21,4018 | 20,7672 | 21,2671 |
| 27.12.2021 | 21,2865 | 23,3824 | 21,2865 | 23,3055 |
| 28.12.2021 | 23,0746 | 23,2094 | 22,1902 | 22,594 |
| 29.12.2021 | 22,5747 | 23,3055 | 22,1133 | 22,3825 |
| 30.12.2021 | 22,3054 | 24,2284 | 22,3054 | 23,1708 |