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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 24,1489
KAPANIŞ 24,091
En Düşük
DÜŞÜK 17,5595
En Yüksek
YÜKSEK 33,0929
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 23,5939 | 24,363 | 22,7286 | 23,4593 |
| 03.01.2022 | 23,4593 | 23,6516 | 22,6324 | 22,8439 |
| 04.01.2022 | 22,8247 | 23,3055 | 22,3054 | 22,6901 |
| 05.01.2022 | 22,5362 | 23,6901 | 22,267 | 23,2669 |
| 06.01.2022 | 23,6516 | 24,4207 | 23,0746 | 24,4015 |
| 09.01.2022 | 24,613 | 26,8242 | 24,2668 | 26,8242 |
| 10.01.2022 | 26,8242 | 28,8625 | 26,2666 | 27,4589 |
| 11.01.2022 | 27,4974 | 28,7664 | 26,8242 | 27,6511 |
| 12.01.2022 | 27,6511 | 28,5357 | 27,4974 | 27,9203 |
| 13.01.2022 | 28,0742 | 28,4587 | 26,6512 | 28,1319 |
| 16.01.2022 | 28,4587 | 30,9393 | 28,2857 | 30,9393 |
| 17.01.2022 | 31,5162 | 32,5738 | 30,747 | 30,7662 |
| 18.01.2022 | 30,7662 | 33,0929 | 29,7279 | 31,0162 |
| 19.01.2022 | 31,1507 | 31,67 | 29,8818 | 30,1701 |
| 20.01.2022 | 29,9586 | 32,7662 | 29,6317 | 31,8237 |
| 23.01.2022 | 32,3045 | 32,5738 | 29,8625 | 30,6315 |
| 24.01.2022 | 30,6701 | 31,3046 | 29,7664 | 31,0739 |
| 25.01.2022 | 31,1507 | 31,9199 | 29,1125 | 29,1125 |
| 26.01.2022 | 28,1896 | 29,324 | 27,805 | 28,5357 |
| 27.01.2022 | 28,5548 | 29,997 | 27,9011 | 29,7279 |
| 30.01.2022 | 30,1317 | 30,1317 | 27,882 | 27,882 |
| 31.01.2022 | 28,0742 | 28,3434 | 25,7091 | 25,959 |
| 01.02.2022 | 26,1705 | 28,5548 | 25,5937 | 28,5548 |
| 02.02.2022 | 28,8433 | 30,6124 | 28,7087 | 28,9972 |
| 03.02.2022 | 29,2471 | 29,997 | 28,5357 | 28,5357 |
| 06.02.2022 | 28,6511 | 28,9972 | 27,305 | 27,4203 |
| 07.02.2022 | 27,4012 | 28,9972 | 27,0166 | 27,805 |
| 08.02.2022 | 27,7089 | 28,3434 | 27,2281 | 27,6896 |
| 09.02.2022 | 27,7089 | 28,1703 | 27,4589 | 27,4781 |
| 10.02.2022 | 27,8242 | 28,3434 | 27,382 | 28,1126 |
| 13.02.2022 | 27,882 | 28,4781 | 27,3627 | 27,728 |
| 14.02.2022 | 27,882 | 28,0742 | 27,2666 | 27,305 |
| 15.02.2022 | 27,382 | 27,805 | 26,5935 | 27,0166 |
| 16.02.2022 | 27,1128 | 27,4974 | 26,0167 | 26,4014 |
| 17.02.2022 | 26,6897 | 28,2087 | 26,4014 | 27,5358 |
| 20.02.2022 | 27,4397 | 27,4974 | 26,4781 | 26,7281 |
| 21.02.2022 | 26,1513 | 27,4974 | 25,2666 | 27,0166 |
| 22.02.2022 | 27,055 | 28,2472 | 27,0166 | 27,6896 |
| 23.02.2022 | 25,3052 | 26,4589 | 24,9205 | 24,9205 |
| 24.02.2022 | 24,8823 | 27,305 | 24,7861 | 26,6897 |
| 27.02.2022 | 26,1513 | 27,4974 | 24,9399 | 25,5745 |
| 28.02.2022 | 26,132 | 26,4397 | 24,7475 | 24,7861 |
| 01.03.2022 | 25,113 | 25,9974 | 24,4977 | 25,1899 |
| 02.03.2022 | 25,3822 | 25,8628 | 24,7475 | 25,2666 |
| 03.03.2022 | 25,1899 | 27,6896 | 25,0745 | 27,1128 |
| 06.03.2022 | 27,1128 | 28,6704 | 27,1128 | 27,6896 |
| 07.03.2022 | 27,6896 | 28,4203 | 26,9205 | 27,0742 |
| 08.03.2022 | 27,305 | 27,4012 | 25,6129 | 26,9205 |
| 09.03.2022 | 27,2473 | 27,7858 | 26,5358 | 27,4781 |
| 10.03.2022 | 27,6127 | 28,1511 | 26,9205 | 26,9589 |
| 13.03.2022 | 26,9589 | 27,3435 | 26,6512 | 26,7859 |
| 14.03.2022 | 26,9205 | 27,3627 | 26,5358 | 26,5358 |
| 15.03.2022 | 26,7281 | 27,2281 | 26,1128 | 26,1128 |
| 16.03.2022 | 26,3435 | 26,6512 | 25,8821 | 26,2666 |
| 17.03.2022 | 26,382 | 27,4589 | 26,0167 | 27,305 |
| 20.03.2022 | 27,1128 | 27,728 | 27,0166 | 27,382 |
| 21.03.2022 | 27,4589 | 27,728 | 26,882 | 27,0358 |
| 22.03.2022 | 27,0936 | 27,1704 | 26,4205 | 26,4205 |
| 23.03.2022 | 26,4589 | 27,1512 | 26,3052 | 26,3435 |
| 24.03.2022 | 26,3435 | 26,5744 | 26,1513 | 26,3052 |
| 27.03.2022 | 26,382 | 26,6897 | 26,1898 | 26,2474 |
| 28.03.2022 | 26,5167 | 26,7475 | 25,9974 | 26,3435 |
| 29.03.2022 | 26,382 | 26,5551 | 26,0551 | 26,5358 |
| 30.03.2022 | 26,6897 | 27,1128 | 26,3435 | 26,8627 |
| 31.03.2022 | 27,0166 | 27,4012 | 26,5744 | 26,9974 |
| 03.04.2022 | 27,0358 | 28,4587 | 26,9205 | 27,4203 |
| 04.04.2022 | 27,4781 | 27,7089 | 26,1898 | 26,7666 |
| 05.04.2022 | 26,882 | 26,882 | 26,0359 | 26,0551 |
| 06.04.2022 | 26,2282 | 26,6897 | 25,959 | 25,9974 |
| 07.04.2022 | 26,0359 | 26,3628 | 25,9397 | 25,959 |
| 10.04.2022 | 26,0745 | 26,132 | 24,8438 | 25,1706 |
| 11.04.2022 | 25,3436 | 25,6321 | 24,9014 | 25,3436 |
| 12.04.2022 | 25,4013 | 25,6129 | 24,613 | 24,9205 |
| 13.04.2022 | 25,036 | 25,113 | 24,113 | 24,113 |
| 14.04.2022 | 24,2284 | 25,6513 | 24,1322 | 25,1513 |
| 17.04.2022 | 25,1513 | 25,4975 | 24,613 | 24,9976 |
| 18.04.2022 | 25,1899 | 25,7091 | 24,4591 | 25,3822 |
| 19.04.2022 | 25,6129 | 25,7091 | 24,9784 | 25,036 |
| 20.04.2022 | 25,1899 | 25,2283 | 24,4207 | 24,8438 |
| 21.04.2022 | 24,8052 | 24,8438 | 24,2091 | 24,2284 |
| 24.04.2022 | 24,2284 | 24,3438 | 23,4399 | 23,5362 |
| 25.04.2022 | 23,5362 | 24,0361 | 22,4401 | 22,6133 |
| 26.04.2022 | 22,6133 | 23,5169 | 22,4594 | 22,7094 |
| 27.04.2022 | 22,7286 | 23,8438 | 22,6709 | 23,1901 |
| 28.04.2022 | 23,4016 | 23,7477 | 23,1516 | 23,2094 |
| 04.05.2022 | 23,4593 | 23,6516 | 23,3247 | 23,4977 |
| 05.05.2022 | 23,2669 | 23,4399 | 22,9401 | 22,9785 |
| 08.05.2022 | 22,9593 | 23,5362 | 22,6901 | 23,1901 |
| 09.05.2022 | 23,4593 | 24,1515 | 23,0939 | 23,0939 |
| 10.05.2022 | 23,2669 | 24,0169 | 22,7476 | 23,3824 |
| 11.05.2022 | 23,3824 | 25,7091 | 23,2669 | 25,7091 |
| 12.05.2022 | 26,1513 | 27,6511 | 26,1513 | 26,9205 |
| 15.05.2022 | 27,2281 | 27,5165 | 25,5745 | 26,0359 |
| 16.05.2022 | 26,132 | 26,4397 | 24,2284 | 24,2284 |
| 17.05.2022 | 24,2284 | 24,7668 | 23,6516 | 23,6707 |
| 19.05.2022 | 23,7093 | 24,2284 | 23,1516 | 23,1708 |
| 22.05.2022 | 23,4593 | 23,7669 | 23,0362 | 23,4399 |
| 23.05.2022 | 23,4593 | 24,19 | 23,1901 | 23,3824 |
| 24.05.2022 | 23,4593 | 23,9208 | 23,3824 | 23,5554 |
| 25.05.2022 | 23,5746 | 23,8823 | 23,4208 | 23,6516 |
| 26.05.2022 | 23,6516 | 24,363 | 23,5939 | 23,8438 |
| 29.05.2022 | 23,8438 | 24,2284 | 23,8055 | 23,9208 |
| 30.05.2022 | 25,3822 | 26,3052 | 24,113 | 24,536 |
| 31.05.2022 | 24,5552 | 24,613 | 23,8823 | 23,9591 |
| 01.06.2022 | 24,1322 | 24,1322 | 23,4593 | 23,7861 |
| 02.06.2022 | 23,863 | 24,3245 | 23,3631 | 23,3631 |
| 05.06.2022 | 23,4593 | 23,5169 | 23,0939 | 23,1323 |
| 06.06.2022 | 23,1708 | 23,7669 | 23,0746 | 23,2285 |
| 07.06.2022 | 23,3437 | 23,4593 | 21,5941 | 21,9593 |
| 08.06.2022 | 22,0172 | 23,4785 | 21,9979 | 22,9593 |
| 09.06.2022 | 22,8439 | 23,4016 | 22,6901 | 22,8632 |
| 12.06.2022 | 22,8439 | 23,2285 | 22,5747 | 22,5747 |
| 13.06.2022 | 22,6901 | 23,1708 | 22,4209 | 22,8439 |
| 14.06.2022 | 22,8448 | 23,6192 | 22,4382 | 23,445 |
| 15.06.2022 | 23,3095 | 23,8515 | 23,0385 | 23,503 |
| 16.06.2022 | 23,5998 | 24,0258 | 23,0771 | 23,3869 |
| 19.06.2022 | 23,3869 | 23,8515 | 22,6706 | 23,1353 |
| 20.06.2022 | 23,2127 | 23,4644 | 22,8255 | 22,9803 |
| 21.06.2022 | 22,9803 | 23,0191 | 22,6511 | 22,9223 |
| 22.06.2022 | 22,8448 | 23,0964 | 22,5738 | 22,9417 |
| 23.06.2022 | 22,9223 | 23,0385 | 22,6319 | 22,9029 |
| 26.06.2022 | 22,69 | 22,9029 | 22,419 | 22,6511 |
| 27.06.2022 | 22,8835 | 23,1739 | 22,0898 | 22,2641 |
| 28.06.2022 | 22,2641 | 22,2834 | 21,7026 | 22,0511 |
| 29.06.2022 | 22,0511 | 22,0705 | 21,4702 | 21,6832 |
| 30.06.2022 | 21,6832 | 21,8381 | 21,4702 | 21,7413 |
| 03.07.2022 | 21,7607 | 23,1546 | 21,6445 | 22,3221 |
| 04.07.2022 | 22,4576 | 22,477 | 21,5091 | 21,5091 |
| 05.07.2022 | 21,5091 | 21,8769 | 21,4895 | 21,5091 |
| 06.07.2022 | 21,6252 | 22,5158 | 21,6058 | 22,1284 |
| 07.07.2022 | 22,1673 | 22,9029 | 21,993 | 22,477 |
| 12.07.2022 | 22,477 | 22,7479 | 21,7413 | 21,7413 |
| 13.07.2022 | 21,7801 | 22,8448 | 21,5863 | 21,722 |
| 17.07.2022 | 21,7413 | 21,9349 | 20,8314 | 21,3928 |
| 18.07.2022 | 21,4702 | 21,5671 | 21,1218 | 21,3348 |
| 19.07.2022 | 21,3928 | 21,5671 | 21,1411 | 21,1799 |
| 20.07.2022 | 21,2573 | 21,3348 | 20,9669 | 20,9863 |
| 21.07.2022 | 21,0637 | 21,3154 | 20,057 | 21,0637 |
| 24.07.2022 | 21,1025 | 21,3542 | 20,9089 | 21,3542 |
| 25.07.2022 | 21,451 | 21,5671 | 20,9863 | 20,9863 |
| 26.07.2022 | 20,9863 | 21,2186 | 20,7153 | 20,9282 |
| 27.07.2022 | 21,0831 | 22,2641 | 20,8314 | 20,9282 |
| 28.07.2022 | 21,1218 | 21,1218 | 20,754 | 20,9475 |
| 31.07.2022 | 20,9475 | 21,2186 | 20,7345 | 20,7733 |
| 01.08.2022 | 20,7733 | 20,8507 | 20,1925 | 20,1925 |
| 02.08.2022 | 20,328 | 20,4247 | 20,057 | 20,27 |
| 03.08.2022 | 20,4247 | 20,4247 | 20,0183 | 20,27 |
| 04.08.2022 | 20,1344 | 20,1925 | 19,7279 | 19,9022 |
| 07.08.2022 | 19,9408 | 20,0376 | 19,6117 | 19,7473 |
| 08.08.2022 | 19,7473 | 20,057 | 19,3601 | 19,4762 |
| 09.08.2022 | 19,4762 | 19,7279 | 19,2362 | 19,3601 |
| 10.08.2022 | 19,4181 | 20,3086 | 19,2671 | 19,6891 |
| 11.08.2022 | 19,6697 | 20,057 | 19,3523 | 19,6505 |
| 14.08.2022 | 19,8247 | 20,0183 | 19,4181 | 19,7279 |
| 15.08.2022 | 19,8634 | 20,5023 | 19,573 | 20,5023 |
| 16.08.2022 | 20,4055 | 20,7153 | 19,9795 | 19,999 |
| 17.08.2022 | 19,999 | 20,6185 | 19,7859 | 20,4829 |
| 18.08.2022 | 20,3861 | 20,9863 | 20,0183 | 20,4247 |
| 21.08.2022 | 20,4829 | 21,8769 | 20,4829 | 21,3154 |
| 22.08.2022 | 21,5477 | 21,8769 | 21,3928 | 21,3928 |
| 23.08.2022 | 21,6252 | 22,0705 | 20,3861 | 20,6377 |
| 24.08.2022 | 20,7153 | 21,238 | 20,5604 | 21,1605 |
| 25.08.2022 | 21,1799 | 21,1993 | 20,4829 | 20,541 |
| 28.08.2022 | 20,4442 | 21,238 | 20,1538 | 20,2118 |
| 30.08.2022 | 20,328 | 20,5023 | 20,0183 | 20,0183 |
| 31.08.2022 | 19,9795 | 20,9282 | 19,9795 | 20,5216 |
| 01.09.2022 | 20,2893 | 20,5216 | 20,057 | 20,0764 |
| 04.09.2022 | 20,2506 | 20,3668 | 19,999 | 20,1732 |
| 05.09.2022 | 20,1732 | 20,3475 | 19,7085 | 19,8053 |
| 06.09.2022 | 19,8826 | 20,3668 | 19,7473 | 20,2893 |
| 07.09.2022 | 20,4829 | 20,7733 | 20,2893 | 20,4055 |
| 08.09.2022 | 21,4702 | 22,4382 | 21,296 | 22,4382 |
| 11.09.2022 | 23,0964 | 23,6774 | 21,5091 | 21,7607 |
| 12.09.2022 | 21,8187 | 21,9544 | 20,7927 | 20,9089 |
| 13.09.2022 | 20,6765 | 22,535 | 20,6765 | 21,9155 |
| 14.09.2022 | 22,1091 | 22,7479 | 21,1605 | 22,1284 |
| 15.09.2022 | 22,2834 | 22,7287 | 21,7993 | 21,8381 |
| 18.09.2022 | 21,9349 | 22,0316 | 20,8701 | 20,8701 |
| 19.09.2022 | 20,9282 | 21,1993 | 20,27 | 20,2893 |
| 20.09.2022 | 20,3086 | 20,8121 | 19,6505 | 19,7279 |
| 21.09.2022 | 19,7473 | 20,4442 | 19,5537 | 20,2506 |
| 22.09.2022 | 20,3086 | 20,3086 | 19,5923 | 19,6505 |
| 25.09.2022 | 19,6505 | 19,8441 | 19,1664 | 19,1664 |
| 26.09.2022 | 19,3213 | 19,3406 | 18,876 | 18,8857 |
| 27.09.2022 | 18,8857 | 19,331 | 18,2758 | 18,4114 |
| 28.09.2022 | 18,4212 | 18,6534 | 17,5595 | 18,0338 |
| 29.09.2022 | 18,0338 | 18,4985 | 17,8596 | 18,3922 |
| 02.10.2022 | 18,4888 | 18,876 | 18,2468 | 18,7695 |
| 03.10.2022 | 18,8082 | 19,1664 | 18,5856 | 18,6824 |
| 04.10.2022 | 18,6341 | 18,8567 | 18,4791 | 18,5759 |
| 05.10.2022 | 18,6727 | 19,5537 | 18,5856 | 18,7406 |
| 06.10.2022 | 18,7406 | 18,876 | 18,5565 | 18,6341 |
| 09.10.2022 | 18,7502 | 19,2147 | 18,6534 | 19,1374 |
| 10.10.2022 | 19,4374 | 19,8634 | 19,2245 | 19,8053 |
| 11.10.2022 | 19,8441 | 20,9669 | 19,8441 | 20,2118 |
| 12.10.2022 | 20,2312 | 20,5604 | 19,4956 | 19,7473 |
| 13.10.2022 | 19,7859 | 20,4055 | 19,7859 | 20,0376 |
| 16.10.2022 | 20,3086 | 20,5797 | 19,9602 | 20,1344 |
| 17.10.2022 | 20,328 | 20,3861 | 19,7859 | 19,8441 |
| 18.10.2022 | 19,8826 | 21,3734 | 19,8053 | 20,9863 |
| 19.10.2022 | 21,0057 | 22,7479 | 21,0057 | 22,0898 |
| 20.10.2022 | 22,1284 | 23,8903 | 21,5671 | 23,716 |
| 23.10.2022 | 24,0451 | 24,8001 | 23,5224 | 24,2775 |
| 24.10.2022 | 24,2775 | 24,4516 | 22,419 | 23,1932 |
| 25.10.2022 | 23,2707 | 24,0645 | 22,7479 | 23,4256 |
| 26.10.2022 | 23,5418 | 24,2775 | 23,1353 | 23,5612 |
| 27.10.2022 | 23,5612 | 23,8322 | 23,2321 | 23,2707 |
| 30.10.2022 | 23,445 | 23,5418 | 22,7479 | 23,0964 |
| 31.10.2022 | 23,3676 | 24,3936 | 23,0191 | 24,0451 |
| 01.11.2022 | 24,0839 | 25,0325 | 24,0064 | 24,1419 |
| 02.11.2022 | 24,1613 | 25,1099 | 24,1226 | 24,7808 |
| 03.11.2022 | 24,8001 | 25,7875 | 24,7808 | 25,7488 |
| 06.11.2022 | 26,1941 | 26,8136 | 25,265 | 25,265 |
| 07.11.2022 | 25,265 | 25,3035 | 23,929 | 24,3163 |
| 08.11.2022 | 24,1033 | 24,9358 | 23,7742 | 23,9096 |
| 09.11.2022 | 23,716 | 24,3936 | 23,4837 | 24,0451 |
| 10.11.2022 | 24,3936 | 24,3936 | 23,1739 | 23,4063 |
| 13.11.2022 | 23,3869 | 24,4324 | 23,116 | 24,3355 |
| 14.11.2022 | 24,626 | 25,5359 | 23,8322 | 24,8969 |
| 15.11.2022 | 24,9938 | 25,6714 | 23,7548 | 24,0064 |
| 16.11.2022 | 24,1033 | 24,258 | 22,6126 | 22,961 |
| 17.11.2022 | 22,961 | 23,6192 | 22,9417 | 23,4837 |
| 20.11.2022 | 23,5224 | 24,839 | 23,3869 | 24,839 |
| 21.11.2022 | 24,9164 | 26,3102 | 24,5099 | 26,078 |
| 22.11.2022 | 26,0585 | 27,0072 | 25,1681 | 26,5233 |
| 23.11.2022 | 26,6201 | 28,556 | 26,5233 | 27,5107 |
| 24.11.2022 | 27,5107 | 27,6074 | 26,8719 | 27,0072 |
| 27.11.2022 | 27,1815 | 28,227 | 27,1815 | 27,4719 |
| 28.11.2022 | 27,5881 | 27,6461 | 26,5233 | 27,0266 |
| 29.11.2022 | 26,9879 | 27,7817 | 26,8523 | 27,1428 |
| 30.11.2022 | 27,4719 | 28,4786 | 27,0459 | 28,3624 |
| 01.12.2022 | 28,4592 | 29,1175 | 27,4525 | 27,4525 |
| 04.12.2022 | 27,7236 | 28,8465 | 27,3364 | 27,9753 |
| 05.12.2022 | 28,0527 | 29,3498 | 27,9946 | 28,6528 |
| 06.12.2022 | 28,6528 | 29,7564 | 27,2202 | 27,8203 |
| 07.12.2022 | 27,8203 | 28,2656 | 26,2329 | 26,8719 |
| 08.12.2022 | 27,1621 | 27,7429 | 26,9298 | 27,4525 |
| 11.12.2022 | 27,5881 | 28,498 | 27,4719 | 27,9946 |
| 12.12.2022 | 28,1302 | 28,3818 | 27,6849 | 28,0527 |
| 13.12.2022 | 28,1495 | 28,3818 | 26,4459 | 26,4459 |
| 14.12.2022 | 26,8136 | 27,3944 | 25,6714 | 26,5233 |
| 15.12.2022 | 26,2134 | 26,5427 | 25,8456 | 26,1554 |
| 18.12.2022 | 26,3297 | 26,6975 | 26,0585 | 26,2909 |
| 19.12.2022 | 26,3297 | 26,7749 | 26,1748 | 26,4459 |
| 20.12.2022 | 26,4845 | 28,4592 | 26,4845 | 27,6074 |
| 21.12.2022 | 27,6074 | 27,8785 | 26,9491 | 27,5881 |
| 22.12.2022 | 27,3751 | 27,5107 | 26,9491 | 27,2783 |
| 25.12.2022 | 27,317 | 27,5107 | 26,7168 | 26,9491 |
| 26.12.2022 | 26,9491 | 27,9171 | 26,1941 | 26,6394 |
| 27.12.2022 | 26,6394 | 26,9104 | 25,1681 | 25,7488 |
| 28.12.2022 | 25,4197 | 26,5427 | 25,4003 | 26,3102 |
| 29.12.2022 | 26,3684 | 26,8136 | 26,078 | 26,6781 |