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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 115,7554
KAPANIŞ 115,3242
En Düşük
DÜŞÜK 75,4464
En Yüksek
YÜKSEK 172,1395
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 96,3982 | 105,5462 | 94,6276 | 105,5462 |
| 02.01.2024 | 105,7429 | 113,1203 | 101,6116 | 107,2184 |
| 03.01.2024 | 107,2184 | 108,3987 | 102,7919 | 105,5462 |
| 04.01.2024 | 104,7592 | 110,9562 | 101,7099 | 108,7922 |
| 07.01.2024 | 108,7922 | 119,6124 | 108,3004 | 119,6124 |
| 08.01.2024 | 119,0221 | 126,8915 | 114,1039 | 122,7601 |
| 09.01.2024 | 121,383 | 134,2688 | 117,8418 | 131,3179 |
| 10.01.2024 | 129,3506 | 140,6627 | 124,9241 | 124,9241 |
| 11.01.2024 | 122,9569 | 125,416 | 116,8582 | 117,0549 |
| 14.01.2024 | 117,1533 | 127,8751 | 115,8745 | 127,8751 |
| 15.01.2024 | 130,8261 | 135,7444 | 124,3339 | 124,3339 |
| 16.01.2024 | 124,3339 | 130,531 | 124,3339 | 126,2029 |
| 17.01.2024 | 126,2029 | 127,8751 | 120,596 | 121,5797 |
| 18.01.2024 | 120,9895 | 126,9899 | 119,2189 | 123,9404 |
| 21.01.2024 | 123,9404 | 132,9901 | 120,4978 | 130,0391 |
| 22.01.2024 | 130,0391 | 140,4658 | 128,2685 | 131,9081 |
| 23.01.2024 | 132,2032 | 135,5476 | 128,662 | 132,695 |
| 24.01.2024 | 134,6622 | 142,2365 | 132,3015 | 135,9411 |
| 25.01.2024 | 136,1378 | 139,7773 | 132,7934 | 133,1868 |
| 28.01.2024 | 133,0884 | 135,5476 | 129,4489 | 130,1375 |
| 29.01.2024 | 130,1375 | 130,8261 | 126,1046 | 127,3833 |
| 30.01.2024 | 127,2849 | 132,8917 | 126,1046 | 129,744 |
| 31.01.2024 | 129,744 | 132,2032 | 127,4816 | 127,7768 |
| 01.02.2024 | 127,7768 | 137,0231 | 127,7768 | 133,777 |
| 04.02.2024 | 133,777 | 145,5808 | 132,3015 | 144,4004 |
| 05.02.2024 | 145,5808 | 153,942 | 145,0891 | 147,4499 |
| 06.02.2024 | 147,5482 | 154,0403 | 142,8266 | 143,3185 |
| 07.02.2024 | 143,3185 | 144,6956 | 138,1051 | 138,2035 |
| 08.02.2024 | 137,7117 | 146,7612 | 137,7117 | 145,5808 |
| 11.02.2024 | 147,5482 | 153,942 | 143,3185 | 145,9743 |
| 12.02.2024 | 145,9743 | 147,4499 | 135,9411 | 141,5479 |
| 13.02.2024 | 141,3512 | 144,8923 | 136,728 | 141,7447 |
| 14.02.2024 | 141,843 | 146,4662 | 140,8594 | 140,8594 |
| 15.02.2024 | 141,7447 | 143,3185 | 137,7117 | 138,4986 |
| 18.02.2024 | 139,2855 | 144,7939 | 137,6133 | 141,6463 |
| 19.02.2024 | 143,4169 | 143,7119 | 138,6952 | 139,6789 |
| 20.02.2024 | 139,6789 | 149,1221 | 138,9904 | 143,1217 |
| 21.02.2024 | 144,5972 | 147,0564 | 139,0887 | 140,761 |
| 22.02.2024 | 142,0397 | 142,63 | 134,859 | 135,7444 |
| 25.02.2024 | 135,7444 | 138,3018 | 132,4983 | 133,8753 |
| 26.02.2024 | 134,859 | 147,2531 | 132,3015 | 147,2531 |
| 27.02.2024 | 153,2534 | 161,9096 | 145,0891 | 145,0891 |
| 28.02.2024 | 145,0891 | 159,5488 | 142,8266 | 159,5488 |
| 29.02.2024 | 169,0902 | 172,1395 | 159,1553 | 160,3357 |
| 03.03.2024 | 162,4997 | 167,9099 | 144,3021 | 144,3021 |
| 04.03.2024 | 144,3021 | 150,4007 | 130,3343 | 139,6789 |
| 05.03.2024 | 139,4821 | 139,6789 | 125,7111 | 125,7111 |
| 06.03.2024 | 125,0224 | 137,2198 | 124,9241 | 131,5146 |
| 07.03.2024 | 132,9901 | 137,7117 | 124,9241 | 127,9734 |
| 10.03.2024 | 130,8261 | 132,2032 | 117,3499 | 120,2026 |
| 11.03.2024 | 119,0221 | 119,0221 | 111,153 | 113,9072 |
| 12.03.2024 | 114,1039 | 117,2517 | 109,5791 | 111,4481 |
| 13.03.2024 | 113,1203 | 116,563 | 107,8085 | 111,0546 |
| 14.03.2024 | 113,1203 | 117,0549 | 109,4807 | 111,153 |
| 17.03.2024 | 111,3497 | 112,8252 | 100,0377 | 101,0213 |
| 18.03.2024 | 101,0213 | 111,0546 | 98,7589 | 111,0546 |
| 19.03.2024 | 113,2186 | 117,5467 | 111,153 | 112,1366 |
| 20.03.2024 | 113,3169 | 115,186 | 106,5298 | 107,7101 |
| 21.03.2024 | 108,202 | 112,6284 | 104,2673 | 105,8413 |
| 24.03.2024 | 105,2511 | 106,4315 | 101,1197 | 103,087 |
| 25.03.2024 | 103,1854 | 113,3169 | 101,4148 | 104,2673 |
| 26.03.2024 | 103,5788 | 109,8742 | 102,7919 | 107,3167 |
| 27.03.2024 | 107,2184 | 108,9889 | 102,005 | 102,1033 |
| 28.03.2024 | 103,8739 | 108,497 | 102,7919 | 107,3167 |
| 31.03.2024 | 110,4645 | 111,8415 | 98,4638 | 101,7099 |
| 01.04.2024 | 102,3001 | 104,8577 | 99,2507 | 99,7426 |
| 02.04.2024 | 99,9394 | 104,464 | 97,972 | 100,6279 |
| 03.04.2024 | 103,9723 | 103,9723 | 98,1687 | 98,2179 |
| 04.04.2024 | 101,3164 | 108,0053 | 99,841 | 108,0053 |
| 07.04.2024 | 110,2677 | 118,7271 | 108,6938 | 118,7271 |
| 08.04.2024 | 119,7108 | 129,5473 | 119,7108 | 124,629 |
| 14.04.2024 | 124,7273 | 130,9245 | 120,9895 | 121,8748 |
| 15.04.2024 | 121,8748 | 133,6786 | 118,7271 | 126,9899 |
| 16.04.2024 | 127,8751 | 139,6789 | 127,8751 | 139,6789 |
| 17.04.2024 | 144,1054 | 153,0567 | 140,4658 | 141,5479 |
| 18.04.2024 | 137,7117 | 147,4499 | 136,728 | 145,4825 |
| 21.04.2024 | 149,5155 | 159,9422 | 148,04 | 159,9422 |
| 23.04.2024 | 159,9422 | 166,2377 | 153,4501 | 157,5815 |
| 24.04.2024 | 157,3847 | 166,5327 | 149,5155 | 150,4991 |
| 25.04.2024 | 150,7943 | 154,0403 | 144,2038 | 150,204 |
| 28.04.2024 | 150,4991 | 160,3357 | 146,1711 | 150,8926 |
| 29.04.2024 | 151,4829 | 151,7779 | 140,5643 | 141,4496 |
| 01.05.2024 | 141,4496 | 144,8923 | 139,4821 | 141,843 |
| 02.05.2024 | 142,1381 | 151,4829 | 141,1544 | 141,7447 |
| 05.05.2024 | 141,7447 | 155,9093 | 139,8757 | 155,9093 |
| 06.05.2024 | 155,319 | 155,319 | 141,1544 | 142,7282 |
| 07.05.2024 | 143,1217 | 149,5155 | 141,0561 | 144,3021 |
| 08.05.2024 | 145,2857 | 146,0727 | 136,4329 | 136,4329 |
| 09.05.2024 | 136,728 | 146,3678 | 133,1868 | 140,6627 |
| 12.05.2024 | 138,6952 | 145,4825 | 136,4329 | 142,0397 |
| 13.05.2024 | 142,0397 | 153,2534 | 142,0397 | 148,7286 |
| 14.05.2024 | 148,5318 | 151,7779 | 146,663 | 149,909 |
| 15.05.2024 | 151,4829 | 153,6468 | 149,3187 | 152,1714 |
| 16.05.2024 | 154,4337 | 156,3028 | 146,7612 | 146,7612 |
| 19.05.2024 | 146,0727 | 146,0727 | 139,2855 | 139,974 |
| 20.05.2024 | 141,4496 | 143,8103 | 137,1214 | 137,7117 |
| 21.05.2024 | 138,3018 | 144,3021 | 137,2198 | 138,5969 |
| 22.05.2024 | 138,6952 | 139,5805 | 130,9245 | 131,613 |
| 23.05.2024 | 132,3015 | 135,1541 | 125,7111 | 127,2849 |
| 26.05.2024 | 127,2849 | 128,662 | 120,3994 | 124,0388 |
| 27.05.2024 | 124,0388 | 126,498 | 118,432 | 125,416 |
| 28.05.2024 | 125,416 | 125,5143 | 117,5467 | 117,7434 |
| 29.05.2024 | 117,7434 | 129,4489 | 116,4648 | 127,6784 |
| 30.05.2024 | 129,4489 | 131,8098 | 122,9569 | 125,416 |
| 02.06.2024 | 127,2849 | 127,9734 | 119,0221 | 119,3173 |
| 03.06.2024 | 121,9732 | 126,3012 | 120,9895 | 124,4323 |
| 04.06.2024 | 124,2355 | 124,4323 | 119,3173 | 120,4978 |
| 05.06.2024 | 119,3173 | 123,4486 | 119,3173 | 121,7764 |
| 06.06.2024 | 122,1699 | 123,547 | 118,3336 | 123,4486 |
| 09.06.2024 | 123,1535 | 127,7768 | 121,0879 | 124,7273 |
| 10.06.2024 | 127,7768 | 128,8587 | 123,3503 | 127,1865 |
| 11.06.2024 | 126,0062 | 127,1865 | 123,4486 | 123,6454 |
| 12.06.2024 | 133,777 | 135,9411 | 127,4816 | 131,8098 |
| 13.06.2024 | 131,8098 | 137,4166 | 130,0391 | 137,4166 |
| 19.06.2024 | 137,81 | 140,1708 | 134,7606 | 134,7606 |
| 20.06.2024 | 134,5639 | 138,6952 | 133,3836 | 138,6952 |
| 23.06.2024 | 138,0067 | 138,6952 | 134,0721 | 134,0721 |
| 24.06.2024 | 133,9737 | 134,6622 | 128,1702 | 128,1702 |
| 25.06.2024 | 128,3669 | 140,9578 | 127,9734 | 135,4493 |
| 26.06.2024 | 133,3836 | 137,3182 | 132,3999 | 135,646 |
| 27.06.2024 | 135,7444 | 136,4329 | 130,0391 | 134,2688 |
| 30.06.2024 | 134,2688 | 136,6297 | 129,744 | 131,0229 |
| 01.07.2024 | 131,0229 | 132,695 | 126,3996 | 131,4163 |
| 02.07.2024 | 131,0229 | 132,9901 | 126,3996 | 131,8098 |
| 03.07.2024 | 131,7114 | 133,5803 | 129,2522 | 133,3836 |
| 04.07.2024 | 134,3672 | 135,8428 | 132,7934 | 133,0884 |
| 07.07.2024 | 134,0721 | 139,6789 | 132,5967 | 137,7117 |
| 08.07.2024 | 138,6952 | 139,974 | 133,1868 | 135,1541 |
| 09.07.2024 | 135,5476 | 135,646 | 130,9245 | 131,7114 |
| 10.07.2024 | 133,2852 | 134,4656 | 129,2522 | 129,8423 |
| 11.07.2024 | 131,3179 | 142,8266 | 130,7277 | 142,8266 |
| 15.07.2024 | 145,2857 | 146,5646 | 132,8917 | 132,8917 |
| 16.07.2024 | 133,1868 | 135,646 | 132,1048 | 133,777 |
| 17.07.2024 | 134,2688 | 135,3508 | 132,1048 | 132,1048 |
| 18.07.2024 | 132,1048 | 142,0397 | 131,4163 | 136,2362 |
| 21.07.2024 | 136,2362 | 139,1871 | 132,3999 | 135,1541 |
| 22.07.2024 | 135,1541 | 136,2362 | 131,2195 | 131,5146 |
| 23.07.2024 | 133,5803 | 135,7444 | 130,531 | 130,8261 |
| 24.07.2024 | 130,8261 | 132,2032 | 128,4653 | 132,1048 |
| 25.07.2024 | 131,7114 | 132,3015 | 126,8915 | 126,8915 |
| 28.07.2024 | 126,8915 | 127,3833 | 115,5795 | 117,9402 |
| 29.07.2024 | 119,514 | 121,8748 | 116,6614 | 118,0386 |
| 30.07.2024 | 117,0549 | 119,4156 | 114,399 | 117,4483 |
| 31.07.2024 | 118,6287 | 120,8912 | 117,0549 | 117,6451 |
| 01.08.2024 | 117,0549 | 117,9402 | 112,4317 | 113,0219 |
| 04.08.2024 | 111,0546 | 111,0546 | 103,2837 | 108,202 |
| 05.08.2024 | 109,8742 | 113,8088 | 106,8249 | 107,2184 |
| 06.08.2024 | 107,3167 | 110,071 | 105,2511 | 109,1856 |
| 07.08.2024 | 108,6938 | 111,153 | 105,9396 | 107,4151 |
| 08.08.2024 | 108,497 | 108,6938 | 103,7755 | 104,6608 |
| 11.08.2024 | 106,7265 | 107,7101 | 103,4804 | 106,2347 |
| 12.08.2024 | 106,2347 | 113,0219 | 104,8577 | 111,7431 |
| 13.08.2024 | 111,8415 | 113,6121 | 109,4807 | 109,4807 |
| 14.08.2024 | 109,5791 | 111,0546 | 107,2184 | 110,4645 |
| 15.08.2024 | 110,5628 | 111,7431 | 106,5298 | 107,5134 |
| 18.08.2024 | 107,5134 | 108,9889 | 105,5462 | 108,202 |
| 19.08.2024 | 108,497 | 108,9889 | 105,2511 | 105,2511 |
| 20.08.2024 | 105,9396 | 106,038 | 102,8902 | 103,2837 |
| 21.08.2024 | 103,5788 | 108,7922 | 103,087 | 107,12 |
| 22.08.2024 | 106,3331 | 106,6282 | 101,8082 | 103,2837 |
| 25.08.2024 | 101,2181 | 107,0216 | 100,8247 | 102,005 |
| 26.08.2024 | 101,9066 | 104,8577 | 100,923 | 104,8577 |
| 27.08.2024 | 105,8413 | 106,038 | 102,3985 | 104,3657 |
| 28.08.2024 | 105,4478 | 105,4478 | 102,3001 | 104,2673 |
| 01.09.2024 | 104,3657 | 106,038 | 102,8902 | 105,2511 |
| 02.09.2024 | 105,2511 | 109,4807 | 103,8739 | 104,2673 |
| 03.09.2024 | 103,2837 | 103,7755 | 99,9394 | 101,3164 |
| 04.09.2024 | 102,3001 | 102,5951 | 99,7426 | 100,3328 |
| 05.09.2024 | 100,5295 | 101,7099 | 99,6442 | 100,5295 |
| 08.09.2024 | 100,5295 | 108,202 | 99,4474 | 105,2511 |
| 09.09.2024 | 104,3657 | 111,4481 | 102,3001 | 102,9886 |
| 10.09.2024 | 103,087 | 103,4804 | 99,2507 | 99,5458 |
| 11.09.2024 | 100,4312 | 102,3001 | 98,8572 | 100,923 |
| 12.09.2024 | 100,923 | 107,8085 | 98,4638 | 106,5298 |
| 15.09.2024 | 107,6118 | 108,202 | 104,5624 | 105,2511 |
| 16.09.2024 | 104,956 | 105,5462 | 100,8247 | 101,3164 |
| 17.09.2024 | 101,3164 | 101,3164 | 95,1686 | 97,3818 |
| 18.09.2024 | 97,8736 | 101,1197 | 96,9883 | 100,0377 |
| 19.09.2024 | 100,0377 | 102,005 | 95,6604 | 95,6604 |
| 22.09.2024 | 96,0047 | 100,6279 | 95,4145 | 96,3982 |
| 23.09.2024 | 96,4474 | 96,7917 | 94,5785 | 95,9064 |
| 24.09.2024 | 96,644 | 96,8899 | 91,8241 | 91,8241 |
| 25.09.2024 | 91,8241 | 92,4635 | 87,2501 | 87,2501 |
| 26.09.2024 | 87,2994 | 90,4471 | 85,0369 | 89,7093 |
| 29.09.2024 | 88,5289 | 92,4635 | 87,5944 | 91,4799 |
| 30.09.2024 | 90,9881 | 92,1193 | 84,9386 | 87,5453 |
| 01.10.2024 | 87,4469 | 90,2996 | 85,4304 | 88,037 |
| 02.10.2024 | 88,037 | 91,8241 | 87,5453 | 88,6273 |
| 03.10.2024 | 88,7256 | 89,5126 | 85,7256 | 89,5126 |
| 06.10.2024 | 90,0044 | 90,7913 | 87,8895 | 88,1354 |
| 07.10.2024 | 88,1846 | 89,1191 | 86,2173 | 86,9551 |
| 08.10.2024 | 86,9551 | 95,6112 | 84,496 | 85,6272 |
| 09.10.2024 | 86,0698 | 87,0535 | 81,7908 | 82,6761 |
| 10.10.2024 | 83,5123 | 84,1024 | 80,3646 | 80,4138 |
| 13.10.2024 | 81,4958 | 81,4958 | 75,4464 | 76,4792 |
| 14.10.2024 | 79,6761 | 80,4138 | 77,3644 | 79,5777 |
| 15.10.2024 | 81,2991 | 83,0204 | 78,9874 | 79,5777 |
| 16.10.2024 | 80,6597 | 84,5944 | 79,5777 | 80,6105 |
| 17.10.2024 | 80,6105 | 81,7908 | 76,8726 | 79,6761 |
| 20.10.2024 | 79,922 | 80,758 | 77,3152 | 77,8071 |
| 21.10.2024 | 77,9546 | 79,6761 | 77,0202 | 79,5285 |
| 22.10.2024 | 79,5285 | 81,6433 | 77,4628 | 80,2663 |
| 23.10.2024 | 80,2663 | 83,1188 | 80,2663 | 81,1515 |
| 24.10.2024 | 81,6926 | 84,004 | 80,0695 | 83,8565 |
| 27.10.2024 | 84,5451 | 87,4469 | 83,168 | 86,3648 |
| 29.10.2024 | 88,0863 | 88,8732 | 86,0698 | 87,9879 |
| 30.10.2024 | 87,9879 | 88,9715 | 85,8239 | 87,5453 |
| 31.10.2024 | 90,4962 | 96,2998 | 87,8895 | 88,5289 |
| 03.11.2024 | 86,8075 | 88,3322 | 82,6761 | 83,2171 |
| 04.11.2024 | 83,2171 | 83,7581 | 79,5777 | 79,6761 |
| 05.11.2024 | 82,5777 | 85,1353 | 81,0532 | 81,2499 |
| 06.11.2024 | 81,2499 | 83,2171 | 81,2499 | 83,1188 |
| 07.11.2024 | 90,9881 | 90,9881 | 86,5616 | 88,283 |
| 10.11.2024 | 88,283 | 97,0867 | 86,66 | 97,0867 |
| 11.11.2024 | 89,5126 | 100,7263 | 89,5126 | 98,1687 |
| 12.11.2024 | 98,3655 | 99,841 | 93,8406 | 96,0047 |
| 13.11.2024 | 97,3818 | 103,9723 | 96,103 | 102,5951 |
| 14.11.2024 | 103,2837 | 103,6771 | 100,5295 | 101,0213 |
| 17.11.2024 | 101,0213 | 101,9066 | 98,9556 | 99,2507 |
| 18.11.2024 | 99,2507 | 100,7263 | 96,5457 | 99,1524 |
| 19.11.2024 | 98,5621 | 99,7426 | 94,2341 | 94,9227 |
| 20.11.2024 | 95,8571 | 97,6277 | 92,7587 | 97,3326 |
| 21.11.2024 | 96,8408 | 97,2834 | 95,1195 | 95,9064 |
| 24.11.2024 | 95,7096 | 98,1195 | 94,5291 | 95,1195 |
| 25.11.2024 | 95,3161 | 95,3161 | 92,4635 | 93,5947 |
| 26.11.2024 | 93,6438 | 94,726 | 92,316 | 92,5619 |
| 27.11.2024 | 92,7094 | 92,7094 | 90,9881 | 92,6603 |
| 28.11.2024 | 92,611 | 94,2832 | 90,9881 | 92,3652 |
| 01.12.2024 | 92,1684 | 94,3325 | 89,8569 | 92,8078 |
| 02.12.2024 | 92,8078 | 94,5785 | 91,7258 | 92,3652 |
| 03.12.2024 | 92,4143 | 92,9062 | 90,693 | 90,9881 |
| 04.12.2024 | 90,0536 | 93,1521 | 90,0536 | 91,6274 |
| 05.12.2024 | 91,775 | 95,4637 | 91,1356 | 94,8243 |
| 08.12.2024 | 95,7096 | 95,9064 | 93,4472 | 94,0865 |
| 09.12.2024 | 94,0865 | 94,48 | 91,0865 | 91,0865 |
| 10.12.2024 | 92,4143 | 93,6931 | 89,0699 | 90,3487 |
| 11.12.2024 | 90,4471 | 91,6274 | 90,4471 | 90,8405 |
| 12.12.2024 | 90,8405 | 99,1524 | 89,8077 | 97,3818 |
| 15.12.2024 | 98,3162 | 103,4804 | 96,4965 | 100,5295 |
| 16.12.2024 | 99,841 | 102,5951 | 96,9883 | 99,841 |
| 17.12.2024 | 99,6601 | 102,6203 | 97,8347 | 98,18 |
| 18.12.2024 | 97,6866 | 98,6734 | 95,2198 | 95,2198 |
| 19.12.2024 | 95,2198 | 96,2066 | 92,2595 | 92,7529 |
| 22.12.2024 | 92,7529 | 96,6999 | 92,4569 | 93,2463 |
| 23.12.2024 | 93,8383 | 96,2066 | 92,6542 | 93,789 |
| 24.12.2024 | 95,5158 | 96,7986 | 94,085 | 94,085 |
| 25.12.2024 | 94,4303 | 97,0946 | 93,937 | 94,085 |
| 26.12.2024 | 94,085 | 98,624 | 94,085 | 98,624 |
| 29.12.2024 | 99,6601 | 108,442 | 98,6734 | 108,442 |
| 30.12.2024 | 107,4552 | 110,0208 | 104,1004 | 104,1004 |