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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 37,4724
KAPANIŞ 37,5997
En Düşük
DÜŞÜK 13,6972
En Yüksek
YÜKSEK 125,8094
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 26,9104 | 27,2396 | 26,6975 | 27,0653 |
| 02.01.2023 | 27,1815 | 27,8785 | 26,349 | 26,407 |
| 03.01.2023 | 26,7556 | 26,7556 | 25,1487 | 25,2067 |
| 04.01.2023 | 25,3035 | 25,594 | 23,8322 | 23,8322 |
| 05.01.2023 | 23,8322 | 25,9038 | 22,9996 | 24,9358 |
| 08.01.2023 | 25,0519 | 26,0585 | 23,7353 | 24,1226 |
| 09.01.2023 | 24,2001 | 24,2001 | 22,9029 | 23,3289 |
| 10.01.2023 | 23,3289 | 23,716 | 22,2641 | 22,4382 |
| 11.01.2023 | 22,535 | 23,445 | 21,4122 | 22,7868 |
| 12.01.2023 | 23,1739 | 23,5806 | 22,5544 | 22,9029 |
| 15.01.2023 | 22,9029 | 24,2001 | 22,9029 | 24,2001 |
| 16.01.2023 | 24,2001 | 24,8776 | 23,929 | 24,3355 |
| 17.01.2023 | 24,3548 | 24,5679 | 23,6385 | 23,871 |
| 18.01.2023 | 23,6966 | 25,1874 | 23,6581 | 24,9358 |
| 19.01.2023 | 24,9358 | 25,265 | 23,9096 | 24,7422 |
| 22.01.2023 | 24,8969 | 26,4651 | 24,6065 | 24,9551 |
| 23.01.2023 | 24,684 | 25,7101 | 23,5224 | 25,0713 |
| 24.01.2023 | 25,1681 | 25,594 | 23,7742 | 24,2775 |
| 25.01.2023 | 24,2775 | 24,3936 | 23,6774 | 23,8903 |
| 26.01.2023 | 23,0771 | 24,0839 | 22,2834 | 23,1546 |
| 29.01.2023 | 23,2321 | 23,4256 | 22,3028 | 22,3414 |
| 30.01.2023 | 22,3414 | 22,535 | 21,6639 | 21,722 |
| 31.01.2023 | 21,7026 | 22,0316 | 20,0957 | 20,1925 |
| 01.02.2023 | 20,4829 | 20,9089 | 18,7792 | 19,7666 |
| 02.02.2023 | 20,1925 | 21,0637 | 19,7666 | 21,0637 |
| 05.02.2023 | 19,5537 | 21,0637 | 19,5537 | 20,4829 |
| 06.02.2023 | 20,4829 | 20,5797 | 18,4405 | 18,4405 |
| 14.02.2023 | 18,4888 | 20,1344 | 18,4888 | 20,1151 |
| 15.02.2023 | 20,9089 | 21,0831 | 18,5952 | 18,6051 |
| 16.02.2023 | 18,5856 | 18,9728 | 17,7629 | 18,9728 |
| 19.02.2023 | 19,3213 | 19,6505 | 18,5856 | 19,0116 |
| 20.02.2023 | 18,847 | 19,1664 | 18,6824 | 18,8664 |
| 21.02.2023 | 18,6824 | 19,0696 | 18,1016 | 18,2856 |
| 22.02.2023 | 18,1985 | 18,9535 | 18,0242 | 18,6438 |
| 23.02.2023 | 18,4501 | 18,8373 | 18,3922 | 18,4405 |
| 26.02.2023 | 18,4405 | 18,9535 | 18,4114 | 18,8567 |
| 27.02.2023 | 18,8664 | 19,5342 | 18,7211 | 19,1762 |
| 28.02.2023 | 19,2536 | 20,0183 | 19,0889 | 19,3601 |
| 01.03.2023 | 19,3988 | 19,9022 | 19,2632 | 19,3601 |
| 02.03.2023 | 19,3794 | 19,6117 | 18,4307 | 18,7502 |
| 05.03.2023 | 18,9825 | 19,5149 | 18,7986 | 19,5149 |
| 06.03.2023 | 19,7473 | 20,1538 | 19,1954 | 19,3115 |
| 07.03.2023 | 19,3601 | 19,4181 | 19,0794 | 19,0794 |
| 08.03.2023 | 19,118 | 19,5537 | 19,1084 | 19,1762 |
| 09.03.2023 | 19,3406 | 19,8247 | 19,1568 | 19,6505 |
| 12.03.2023 | 19,6697 | 19,8247 | 19,0503 | 19,2632 |
| 13.03.2023 | 19,2632 | 19,4374 | 18,7792 | 18,7792 |
| 14.03.2023 | 18,7792 | 19,1664 | 18,0242 | 18,3339 |
| 15.03.2023 | 18,3922 | 18,6341 | 18,2468 | 18,5663 |
| 16.03.2023 | 18,6438 | 18,7986 | 18,4017 | 18,7115 |
| 19.03.2023 | 18,7115 | 19,0018 | 18,1694 | 18,9825 |
| 20.03.2023 | 19,331 | 19,4568 | 18,1016 | 18,1306 |
| 21.03.2023 | 18,2565 | 19,7473 | 18,0338 | 18,3726 |
| 22.03.2023 | 18,4888 | 18,6631 | 18,1597 | 18,2953 |
| 23.03.2023 | 18,2758 | 18,4017 | 17,9177 | 17,9177 |
| 26.03.2023 | 18,0436 | 18,1791 | 17,7919 | 17,7919 |
| 27.03.2023 | 17,8887 | 17,9662 | 16,7464 | 16,7464 |
| 28.03.2023 | 16,8432 | 16,9014 | 16,3109 | 16,7464 |
| 29.03.2023 | 16,7464 | 17,2498 | 16,5335 | 16,5528 |
| 30.03.2023 | 16,5528 | 16,7464 | 15,73 | 16,2625 |
| 02.04.2023 | 15,972 | 16,456 | 15,6912 | 16,1947 |
| 03.04.2023 | 16,1947 | 16,5722 | 16,0979 | 16,2625 |
| 04.04.2023 | 16,369 | 16,6206 | 16,2431 | 16,3109 |
| 05.04.2023 | 16,427 | 16,8916 | 16,3109 | 16,4462 |
| 06.04.2023 | 16,4754 | 16,8529 | 16,4754 | 16,5625 |
| 09.04.2023 | 16,6206 | 17,1046 | 16,5916 | 16,7464 |
| 10.04.2023 | 16,7464 | 17,3273 | 16,7368 | 16,9787 |
| 11.04.2023 | 16,9787 | 17,2013 | 16,8916 | 16,9206 |
| 12.04.2023 | 16,9206 | 17,3079 | 16,8722 | 16,9787 |
| 13.04.2023 | 16,94 | 17,424 | 16,94 | 17,3273 |
| 16.04.2023 | 17,3175 | 17,6176 | 16,9111 | 17,0272 |
| 17.04.2023 | 16,9594 | 17,4627 | 16,9014 | 17,0755 |
| 18.04.2023 | 17,0755 | 17,1336 | 16,698 | 16,727 |
| 19.04.2023 | 16,8432 | 16,8432 | 16,6302 | 16,64 |
| 23.04.2023 | 16,6885 | 16,8529 | 16,6109 | 16,64 |
| 24.04.2023 | 16,698 | 16,727 | 16,0495 | 16,0495 |
| 25.04.2023 | 16,6302 | 16,6496 | 15,8074 | 16,0495 |
| 26.04.2023 | 16,0495 | 16,2625 | 15,7494 | 15,8074 |
| 27.04.2023 | 15,8752 | 15,9237 | 15,0911 | 15,6236 |
| 01.05.2023 | 15,6236 | 15,672 | 14,7425 | 14,7425 |
| 02.05.2023 | 14,7425 | 14,8491 | 13,6972 | 14,5199 |
| 03.05.2023 | 14,5199 | 14,9848 | 14,3168 | 14,8104 |
| 04.05.2023 | 14,8104 | 15,3913 | 14,0747 | 15,004 |
| 07.05.2023 | 15,004 | 15,1201 | 14,5878 | 14,9848 |
| 08.05.2023 | 15,1492 | 16,3011 | 14,9848 | 15,5461 |
| 09.05.2023 | 15,488 | 15,5171 | 14,8782 | 15,0525 |
| 10.05.2023 | 14,9072 | 15,8558 | 14,8394 | 15,7398 |
| 11.05.2023 | 15,7783 | 15,8269 | 14,9072 | 15,1879 |
| 14.05.2023 | 14,3748 | 15,4686 | 13,8521 | 14,9459 |
| 15.05.2023 | 14,6362 | 15,5848 | 14,6362 | 15,246 |
| 16.05.2023 | 15,2169 | 16,7464 | 15,1589 | 16,001 |
| 17.05.2023 | 15,9237 | 16,0592 | 15,4396 | 15,5364 |
| 21.05.2023 | 15,488 | 15,8656 | 15,3815 | 15,3815 |
| 22.05.2023 | 15,246 | 15,8269 | 15,246 | 15,6236 |
| 23.05.2023 | 15,4686 | 15,701 | 15,1977 | 15,3138 |
| 24.05.2023 | 15,1879 | 15,5171 | 15,1879 | 15,4106 |
| 25.05.2023 | 15,3235 | 15,8172 | 15,3235 | 15,8074 |
| 28.05.2023 | 15,8656 | 16,4462 | 15,5558 | 16,427 |
| 29.05.2023 | 16,4462 | 16,9111 | 16,427 | 16,8432 |
| 30.05.2023 | 16,8432 | 17,2304 | 16,4658 | 16,8238 |
| 31.05.2023 | 16,8432 | 17,2208 | 16,8432 | 17,153 |
| 01.06.2023 | 17,2304 | 17,5499 | 16,9497 | 17,3757 |
| 04.06.2023 | 17,4434 | 17,8402 | 17,4434 | 17,8209 |
| 05.06.2023 | 17,8693 | 17,8887 | 17,4821 | 17,8112 |
| 06.06.2023 | 17,8112 | 17,9759 | 17,424 | 17,7047 |
| 07.06.2023 | 17,7144 | 17,8016 | 17,2208 | 17,424 |
| 08.06.2023 | 17,424 | 18,1113 | 17,3949 | 18,1016 |
| 11.06.2023 | 18,1306 | 18,847 | 18,1306 | 18,4695 |
| 12.06.2023 | 18,4888 | 18,7792 | 17,908 | 18,2178 |
| 13.06.2023 | 18,1682 | 18,2762 | 17,7057 | 17,8631 |
| 14.06.2023 | 17,8926 | 18,0107 | 17,7647 | 17,873 |
| 15.06.2023 | 17,8435 | 18,0009 | 17,5779 | 17,5779 |
| 18.06.2023 | 17,6073 | 17,814 | 16,9091 | 16,9091 |
| 19.06.2023 | 16,7615 | 17,1155 | 16,5254 | 16,5844 |
| 20.06.2023 | 16,5844 | 16,9188 | 16,4762 | 16,4762 |
| 21.06.2023 | 16,7123 | 17,2139 | 16,4369 | 16,968 |
| 22.06.2023 | 17,1057 | 17,7944 | 17,1057 | 17,6468 |
| 25.06.2023 | 17,6468 | 18,2961 | 17,6468 | 18,2961 |
| 26.06.2023 | 18,1977 | 18,4927 | 18,0403 | 18,3452 |
| 02.07.2023 | 18,4927 | 20,1649 | 18,4337 | 19,6731 |
| 03.07.2023 | 19,6337 | 20,6371 | 19,4764 | 19,4764 |
| 04.07.2023 | 19,6239 | 20,9518 | 19,3878 | 20,1649 |
| 05.07.2023 | 20,578 | 20,7551 | 20,1649 | 20,2042 |
| 06.07.2023 | 19,7715 | 21,1289 | 19,7715 | 20,8731 |
| 09.07.2023 | 21,1289 | 21,2665 | 20,4404 | 20,5977 |
| 10.07.2023 | 20,6371 | 20,9518 | 20,1649 | 20,401 |
| 11.07.2023 | 20,46 | 20,696 | 19,5747 | 19,9288 |
| 12.07.2023 | 19,9091 | 20,2042 | 19,4862 | 19,6043 |
| 13.07.2023 | 19,6731 | 20,0862 | 19,5551 | 19,6731 |
| 16.07.2023 | 19,7321 | 20,8731 | 19,7124 | 20,696 |
| 17.07.2023 | 20,696 | 22,0733 | 20,46 | 21,1092 |
| 18.07.2023 | 21,1485 | 21,542 | 20,4993 | 21,3257 |
| 19.07.2023 | 21,542 | 22,8011 | 21,542 | 22,1716 |
| 20.07.2023 | 22,3092 | 22,5847 | 21,6404 | 21,7781 |
| 23.07.2023 | 21,7781 | 23,8438 | 21,5814 | 22,9585 |
| 24.07.2023 | 22,9782 | 23,5094 | 22,0142 | 22,0142 |
| 25.07.2023 | 22,0142 | 22,7224 | 21,2469 | 22,7224 |
| 26.07.2023 | 23,2929 | 23,2929 | 22,2503 | 22,5256 |
| 27.07.2023 | 22,8995 | 23,5683 | 22,4076 | 23,4307 |
| 30.07.2023 | 23,5683 | 23,883 | 23,0372 | 23,1552 |
| 31.07.2023 | 23,1552 | 23,7257 | 22,7618 | 22,9191 |
| 01.08.2023 | 22,9191 | 23,7651 | 22,329 | 23,411 |
| 02.08.2023 | 23,4503 | 24,2569 | 22,8207 | 22,9782 |
| 03.08.2023 | 23,0569 | 24,0996 | 22,8404 | 23,6864 |
| 06.08.2023 | 23,7257 | 24,8471 | 23,6471 | 24,7881 |
| 07.08.2023 | 24,8668 | 24,9061 | 23,8241 | 24,0602 |
| 08.08.2023 | 24,1388 | 24,5126 | 23,588 | 23,8241 |
| 09.08.2023 | 23,8241 | 24,434 | 22,6438 | 23,4896 |
| 10.08.2023 | 24,8078 | 25,8308 | 24,611 | 25,8308 |
| 13.08.2023 | 27,4833 | 28,4079 | 26,9717 | 28,4079 |
| 14.08.2023 | 29,2933 | 31,1031 | 27,5423 | 27,8964 |
| 15.08.2023 | 28,0341 | 30,6704 | 27,8571 | 30,6704 |
| 16.08.2023 | 30,9851 | 33,2278 | 29,8637 | 31,1621 |
| 17.08.2023 | 31,1621 | 34,2705 | 30,0998 | 34,2312 |
| 20.08.2023 | 34,4279 | 35,5886 | 33,4443 | 34,8017 |
| 21.08.2023 | 35,4312 | 38,2641 | 33,759 | 38,2248 |
| 22.08.2023 | 36,4739 | 40,3299 | 35,0378 | 35,3328 |
| 23.08.2023 | 35,9821 | 36,1788 | 31,8114 | 32,4213 |
| 24.08.2023 | 32,5589 | 34,1328 | 30,9458 | 33,9951 |
| 27.08.2023 | 33,9951 | 36,6707 | 33,9951 | 36,2969 |
| 28.08.2023 | 36,2969 | 39,9168 | 35,7854 | 39,9168 |
| 30.08.2023 | 40,8217 | 43,8907 | 38,9527 | 43,8907 |
| 31.08.2023 | 43,8907 | 45,9367 | 40,1921 | 41,2152 |
| 03.09.2023 | 41,2152 | 42,6316 | 39,1691 | 39,1691 |
| 04.09.2023 | 40,1331 | 43,084 | 38,5003 | 43,084 |
| 05.09.2023 | 43,143 | 43,7726 | 39,7396 | 40,3299 |
| 06.09.2023 | 40,3299 | 43,084 | 39,3462 | 41,3332 |
| 07.09.2023 | 41,3332 | 42,1791 | 38,815 | 39,11 |
| 10.09.2023 | 39,838 | 40,3299 | 36,4346 | 37,0641 |
| 11.09.2023 | 37,0641 | 38,2248 | 36,2377 | 36,7297 |
| 12.09.2023 | 36,9854 | 37,5362 | 34,5853 | 35,3132 |
| 13.09.2023 | 35,3132 | 35,9821 | 33,9164 | 35,569 |
| 14.09.2023 | 35,6083 | 37,7723 | 35,2542 | 36,5919 |
| 17.09.2023 | 36,1197 | 36,5132 | 34,5066 | 34,8213 |
| 18.09.2023 | 34,8213 | 36,8083 | 34,3689 | 36,6903 |
| 19.09.2023 | 37,0838 | 40,3495 | 36,5723 | 40,3495 |
| 20.09.2023 | 40,1921 | 44,3825 | 38,2051 | 44,3825 |
| 21.09.2023 | 46,3301 | 48,809 | 46,2317 | 48,809 |
| 24.09.2023 | 53,1173 | 53,6584 | 51,4451 | 53,6584 |
| 25.09.2023 | 53,1173 | 59,0193 | 48,809 | 49,2319 |
| 26.09.2023 | 50,6582 | 54,1502 | 50,1664 | 54,1502 |
| 27.09.2023 | 57,1012 | 59,5604 | 50,7074 | 50,7074 |
| 28.09.2023 | 51,0025 | 55,7732 | 51,0025 | 55,7732 |
| 01.10.2023 | 55,0355 | 59,9538 | 54,0518 | 55,724 |
| 02.10.2023 | 55,8716 | 60,9374 | 55,8716 | 60,4948 |
| 03.10.2023 | 60,5439 | 66,5442 | 58,8717 | 66,5442 |
| 04.10.2023 | 68,8066 | 72,7904 | 66,2491 | 70,3313 |
| 05.10.2023 | 67,8721 | 70,3313 | 64,4786 | 65,3147 |
| 08.10.2023 | 63,1014 | 65,1179 | 58,8226 | 58,8226 |
| 09.10.2023 | 58,7241 | 60,7899 | 55,8224 | 60,1013 |
| 10.10.2023 | 58,4782 | 59,6587 | 55,5765 | 56,4125 |
| 11.10.2023 | 56,4125 | 57,0519 | 51,2484 | 56,265 |
| 12.10.2023 | 56,2159 | 59,5111 | 52,5272 | 59,5111 |
| 15.10.2023 | 59,5111 | 60,003 | 55,5274 | 56,0683 |
| 16.10.2023 | 56,0683 | 58,2815 | 53,6091 | 57,9372 |
| 17.10.2023 | 54,4945 | 57,0519 | 53,4124 | 54,6421 |
| 18.10.2023 | 54,5437 | 57,0028 | 53,5108 | 55,0355 |
| 19.10.2023 | 51,691 | 55,0355 | 51,15 | 52,3795 |
| 22.10.2023 | 52,6255 | 56,0683 | 51,8386 | 55,5765 |
| 23.10.2023 | 55,5765 | 58,921 | 54,4945 | 58,5274 |
| 24.10.2023 | 58,5274 | 58,5274 | 52,6747 | 52,6747 |
| 25.10.2023 | 52,6747 | 54,0027 | 49,8222 | 52,4779 |
| 26.10.2023 | 51,9369 | 57,0028 | 49,4778 | 56,0683 |
| 29.10.2023 | 55,724 | 61,6752 | 55,3306 | 61,6752 |
| 30.10.2023 | 62,3145 | 66,2983 | 60,3964 | 64,4294 |
| 31.10.2023 | 63,7408 | 63,9376 | 57,9864 | 60,9865 |
| 01.11.2023 | 60,9865 | 65,0195 | 57,9864 | 64,036 |
| 02.11.2023 | 63,7408 | 65,2655 | 61,9702 | 62,5604 |
| 05.11.2023 | 62,9539 | 67,9705 | 62,5604 | 64,1344 |
| 06.11.2023 | 64,2326 | 65,413 | 61,7735 | 61,9702 |
| 07.11.2023 | 62,2653 | 62,8555 | 58,0356 | 58,4782 |
| 08.11.2023 | 56,7569 | 61,7243 | 56,265 | 57,8388 |
| 09.11.2023 | 58,3307 | 61,5768 | 57,0519 | 58,5274 |
| 12.11.2023 | 63,7408 | 64,3803 | 61,5276 | 64,3803 |
| 13.11.2023 | 68,0689 | 70,774 | 67,6262 | 70,774 |
| 14.11.2023 | 75,7414 | 77,8071 | 67,5279 | 69,9871 |
| 15.11.2023 | 71,8068 | 76,9709 | 71,8068 | 76,9709 |
| 16.11.2023 | 79,8728 | 84,6435 | 78,2988 | 79,4794 |
| 19.11.2023 | 81,7908 | 87,3977 | 77,7578 | 87,3977 |
| 20.11.2023 | 90,4962 | 96,103 | 90,4962 | 96,103 |
| 21.11.2023 | 96,3982 | 105,6446 | 93,8898 | 98,3655 |
| 22.11.2023 | 95,8571 | 103,1854 | 94,0865 | 95,0702 |
| 23.11.2023 | 95,0211 | 104,5624 | 90,2996 | 104,5624 |
| 26.11.2023 | 113,1203 | 114,9892 | 110,5628 | 114,9892 |
| 27.11.2023 | 118,0386 | 125,8094 | 111,6448 | 111,6448 |
| 28.11.2023 | 110,1693 | 118,0386 | 104,464 | 105,2511 |
| 29.11.2023 | 104,169 | 106,4315 | 94,8735 | 94,9227 |
| 30.11.2023 | 95,2178 | 101,8082 | 90,7913 | 95,4145 |
| 03.12.2023 | 95,4637 | 99,349 | 91,6274 | 91,6274 |
| 04.12.2023 | 91,8734 | 94,9227 | 88,9715 | 90,7913 |
| 05.12.2023 | 90,7913 | 96,2506 | 87,2994 | 87,5453 |
| 06.12.2023 | 88,8239 | 96,2998 | 84,3976 | 96,2998 |
| 07.12.2023 | 99,6442 | 105,8413 | 99,349 | 105,8413 |
| 10.12.2023 | 102,005 | 115,7761 | 98,2671 | 109,3823 |
| 11.12.2023 | 107,8085 | 107,8085 | 100,923 | 103,8739 |
| 12.12.2023 | 103,4804 | 103,4804 | 93,4963 | 93,4963 |
| 13.12.2023 | 92,0209 | 97,3818 | 88,5289 | 95,4637 |
| 14.12.2023 | 95,4145 | 97,3818 | 91,9717 | 94,0865 |
| 17.12.2023 | 94,0865 | 101,2181 | 93,9882 | 97,3818 |
| 18.12.2023 | 102,3001 | 103,2837 | 97,4802 | 98,3162 |
| 19.12.2023 | 97,3818 | 108,1036 | 92,5127 | 108,1036 |
| 20.12.2023 | 107,9069 | 118,8255 | 105,4478 | 113,1203 |
| 21.12.2023 | 112,9235 | 116,9565 | 105,3494 | 106,2347 |
| 24.12.2023 | 104,2673 | 104,5624 | 95,6112 | 96,9392 |
| 25.12.2023 | 96,8899 | 99,6442 | 91,0865 | 94,4307 |
| 26.12.2023 | 94,4307 | 99,349 | 90,0044 | 92,6603 |
| 27.12.2023 | 91,8734 | 97,7261 | 91,5782 | 94,4307 |
| 28.12.2023 | 94,3325 | 97,9228 | 91,4307 | 96,0047 |