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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 110,7485
KAPANIŞ 110,4787
En Düşük
DÜŞÜK 71,411
En Yüksek
YÜKSEK 179,8721
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 104,8897 | 107,7513 | 103,015 | 104,7911 |
| 02.01.2025 | 105,5805 | 111,5996 | 102,7189 | 104,8897 |
| 05.01.2025 | 105,7778 | 108,5406 | 105,5805 | 106,6659 |
| 06.01.2025 | 106,4685 | 111,9943 | 106,0738 | 108,8367 |
| 07.01.2025 | 108,8367 | 110,1195 | 105,2844 | 105,6791 |
| 08.01.2025 | 105,6791 | 107,7513 | 105,6791 | 106,9619 |
| 09.01.2025 | 107,7513 | 113,1784 | 106,7645 | 110,2182 |
| 12.01.2025 | 110,7115 | 111,0076 | 105,9751 | 107,2579 |
| 13.01.2025 | 108,0473 | 110,7115 | 106,8632 | 110,3168 |
| 14.01.2025 | 110,8102 | 115,1518 | 108,6393 | 114,9545 |
| 15.01.2025 | 115,1518 | 117,3226 | 111,5009 | 112,093 |
| 16.01.2025 | 112,389 | 115,7438 | 111,7969 | 114,4611 |
| 19.01.2025 | 114,4611 | 118,112 | 114,4611 | 117,2239 |
| 20.01.2025 | 117,2239 | 117,2239 | 112,8823 | 113,4744 |
| 21.01.2025 | 112,8823 | 114,0664 | 111,1062 | 112,4876 |
| 22.01.2025 | 112,4876 | 115,9412 | 112,389 | 114,5598 |
| 23.01.2025 | 113,9677 | 115,4478 | 112,981 | 113,9677 |
| 26.01.2025 | 113,6717 | 113,9677 | 109,7248 | 110,3168 |
| 27.01.2025 | 110,1195 | 110,3168 | 106,9619 | 107,6526 |
| 28.01.2025 | 107,6526 | 109,2314 | 105,0871 | 106,1725 |
| 29.01.2025 | 106,1725 | 108,442 | 105,3831 | 105,9751 |
| 30.01.2025 | 104,5937 | 108,2446 | 104,5937 | 107,9486 |
| 02.02.2025 | 109,9222 | 110,0208 | 105,2844 | 106,1725 |
| 03.02.2025 | 106,1725 | 110,5142 | 105,9751 | 109,1328 |
| 04.02.2025 | 108,2446 | 108,5406 | 100,4495 | 103,2123 |
| 05.02.2025 | 103,4097 | 104,5937 | 99,6601 | 102,8176 |
| 06.02.2025 | 102,6203 | 106,5672 | 101,2389 | 105,9751 |
| 09.02.2025 | 106,5672 | 107,1592 | 102,2256 | 103,903 |
| 10.02.2025 | 103,015 | 104,9884 | 103,015 | 104,8897 |
| 11.02.2025 | 104,8897 | 105,7778 | 100,8442 | 101,6335 |
| 12.02.2025 | 101,9296 | 102,8176 | 99,8574 | 100,1535 |
| 13.02.2025 | 99,9561 | 103,015 | 99,0681 | 103,015 |
| 16.02.2025 | 104,0017 | 109,7248 | 102,6203 | 105,6791 |
| 17.02.2025 | 105,6791 | 106,2712 | 102,8176 | 104,5937 |
| 18.02.2025 | 104,5937 | 104,9884 | 101,7322 | 101,8309 |
| 19.02.2025 | 101,8309 | 104,0017 | 101,5349 | 102,8176 |
| 20.02.2025 | 102,6203 | 102,8176 | 98,8707 | 98,8707 |
| 23.02.2025 | 99,0681 | 100,6468 | 98,624 | 98,772 |
| 24.02.2025 | 99,6601 | 99,6601 | 93,8383 | 94,7265 |
| 25.02.2025 | 94,7265 | 95,2198 | 91,9635 | 93,1969 |
| 26.02.2025 | 93,1969 | 94,7758 | 92,6049 | 93,7396 |
| 27.02.2025 | 93,937 | 98,6734 | 93,7396 | 97,0946 |
| 02.03.2025 | 97,1933 | 100,6468 | 95,7132 | 95,7625 |
| 03.03.2025 | 95,6145 | 97,0453 | 93,2463 | 93,8876 |
| 04.03.2025 | 99,0681 | 99,0681 | 89,9901 | 92,1609 |
| 05.03.2025 | 93,2463 | 97,1933 | 92,6542 | 96,8973 |
| 06.03.2025 | 96,8973 | 96,9959 | 93,9863 | 95,5158 |
| 09.03.2025 | 94,6278 | 99,0681 | 94,6278 | 97,6866 |
| 10.03.2025 | 97,6866 | 99,8574 | 96,2559 | 98,476 |
| 11.03.2025 | 98,476 | 100,4495 | 97,1439 | 97,6373 |
| 12.03.2025 | 97,9333 | 99,2654 | 97,0453 | 97,3906 |
| 13.03.2025 | 97,3906 | 99,8574 | 96,6999 | 97,7853 |
| 16.03.2025 | 98,6734 | 98,6734 | 97,1439 | 97,3413 |
| 17.03.2025 | 97,3413 | 97,6866 | 94,4303 | 95,7132 |
| 18.03.2025 | 86,1912 | 93,1476 | 86,1418 | 86,1418 |
| 19.03.2025 | 84,4151 | 91,9635 | 83,8724 | 85,0564 |
| 20.03.2025 | 84,7604 | 84,7604 | 76,9652 | 80,3202 |
| 23.03.2025 | 80,3202 | 83,1323 | 77,1132 | 83,1323 |
| 24.03.2025 | 83,7737 | 85,6978 | 83,1323 | 83,971 |
| 25.03.2025 | 83,8724 | 85,5498 | 81,9483 | 82,787 |
| 26.03.2025 | 83,7244 | 86,8325 | 81,5536 | 82,0469 |
| 27.03.2025 | 82,1949 | 83,8724 | 79,9254 | 83,1323 |
| 01.04.2025 | 83,083 | 83,9217 | 82,2443 | 83,3297 |
| 02.04.2025 | 83,379 | 87,0299 | 83,3297 | 85,6978 |
| 03.04.2025 | 85,4511 | 85,9445 | 82,2936 | 82,5403 |
| 06.04.2025 | 80,4188 | 82,2936 | 77,9519 | 81,1589 |
| 07.04.2025 | 82,1456 | 83,7244 | 81,2082 | 81,2082 |
| 08.04.2025 | 80,3202 | 81,2575 | 79,5307 | 79,8267 |
| 09.04.2025 | 81,6522 | 82,5403 | 79,9254 | 80,5175 |
| 10.04.2025 | 80,3202 | 80,7148 | 79,136 | 79,5307 |
| 13.04.2025 | 80,6162 | 82,7376 | 80,1721 | 80,6162 |
| 14.04.2025 | 81,1095 | 81,6029 | 78,4453 | 78,7413 |
| 15.04.2025 | 78,692 | 78,7413 | 75,9785 | 77,0639 |
| 16.04.2025 | 77,3105 | 80,6655 | 77,3105 | 78,2479 |
| 17.04.2025 | 78,2479 | 80,4188 | 76,7678 | 80,3695 |
| 20.04.2025 | 80,3695 | 81,8002 | 78,1986 | 78,4453 |
| 21.04.2025 | 78,4946 | 80,4682 | 77,5079 | 79,1853 |
| 23.04.2025 | 79,1853 | 81,8989 | 78,692 | 81,1589 |
| 24.04.2025 | 81,1589 | 82,0963 | 79,9748 | 80,6162 |
| 27.04.2025 | 80,6162 | 81,8002 | 78,1493 | 78,3959 |
| 28.04.2025 | 79,3827 | 79,9254 | 77,5079 | 78,0506 |
| 29.04.2025 | 78,0506 | 78,84 | 75,6331 | 76,1758 |
| 01.05.2025 | 76,4718 | 78,3466 | 76,1758 | 77,9519 |
| 04.05.2025 | 78,6426 | 79,3827 | 77,3105 | 77,3105 |
| 05.05.2025 | 77,4585 | 79,0373 | 77,3599 | 77,7546 |
| 06.05.2025 | 78,2973 | 81,6522 | 76,7678 | 78,6426 |
| 07.05.2025 | 78,9386 | 80,2215 | 78,4946 | 79,3827 |
| 08.05.2025 | 79,58 | 80,1228 | 78,6426 | 79,3827 |
| 11.05.2025 | 81,7509 | 81,7509 | 80,3202 | 81,5536 |
| 12.05.2025 | 81,3069 | 81,3562 | 77,2612 | 80,1721 |
| 13.05.2025 | 81,1589 | 83,1817 | 81,1095 | 81,5536 |
| 14.05.2025 | 82,0963 | 84,8591 | 81,0602 | 82,8856 |
| 15.05.2025 | 82,9843 | 83,8724 | 81,8989 | 82,1456 |
| 19.05.2025 | 83,1817 | 84,8098 | 82,0469 | 83,1323 |
| 20.05.2025 | 83,9217 | 89,4474 | 83,1323 | 86,2898 |
| 21.05.2025 | 86,2898 | 86,8819 | 83,379 | 83,823 |
| 22.05.2025 | 83,8724 | 85,5498 | 81,4549 | 81,5042 |
| 25.05.2025 | 82,0963 | 82,2936 | 80,2708 | 80,9122 |
| 26.05.2025 | 80,8629 | 81,0109 | 77,3599 | 80,3202 |
| 27.05.2025 | 79,9748 | 80,2215 | 77,4092 | 78,3959 |
| 28.05.2025 | 78,4946 | 79,3333 | 76,2745 | 76,8665 |
| 29.05.2025 | 76,4225 | 76,9652 | 73,4623 | 74,005 |
| 01.06.2025 | 74,745 | 81,4056 | 74,745 | 77,4585 |
| 02.06.2025 | 77,4585 | 80,9122 | 76,6692 | 79,432 |
| 03.06.2025 | 79,876 | 86,3392 | 78,84 | 85,8458 |
| 04.06.2025 | 85,8458 | 87,3259 | 84,6124 | 85,0071 |
| 09.06.2025 | 86,7832 | 87,3752 | 84,5631 | 84,8591 |
| 10.06.2025 | 84,8591 | 86,2405 | 83,379 | 84,3164 |
| 11.06.2025 | 82,935 | 83,823 | 79,5307 | 80,3202 |
| 12.06.2025 | 76,9652 | 78,2479 | 74,6464 | 77,2119 |
| 15.06.2025 | 75,9785 | 78,84 | 75,2877 | 77,2612 |
| 16.06.2025 | 77,2612 | 78,2479 | 76,1758 | 77,3599 |
| 17.06.2025 | 77,6066 | 77,6066 | 74,301 | 74,4984 |
| 18.06.2025 | 74,5477 | 75,7811 | 74,005 | 74,3997 |
| 19.06.2025 | 75,0961 | 76,1419 | 72,7058 | 73,8013 |
| 22.06.2025 | 72,5066 | 76,1917 | 71,411 | 74,1997 |
| 23.06.2025 | 76,839 | 81,6197 | 75,4945 | 81,6197 |
| 24.06.2025 | 83,6116 | 87,1473 | 82,0679 | 82,5659 |
| 25.06.2025 | 82,6157 | 84,508 | 80,1755 | 80,3747 |
| 26.06.2025 | 79,9763 | 80,9225 | 78,2334 | 79,6776 |
| 29.06.2025 | 79,6776 | 84,3586 | 79,6776 | 84,3586 |
| 30.06.2025 | 85,255 | 86,0518 | 81,6695 | 83,8108 |
| 01.07.2025 | 83,8108 | 84,4084 | 81,7193 | 81,9683 |
| 02.07.2025 | 84,4582 | 86,7987 | 81,9185 | 82,4663 |
| 03.07.2025 | 82,4663 | 83,3626 | 81,7193 | 82,8149 |
| 06.07.2025 | 82,4165 | 82,4165 | 79,578 | 80,9225 |
| 07.07.2025 | 82,2671 | 83,9602 | 80,7731 | 81,7193 |
| 08.07.2025 | 82,6655 | 82,6655 | 81,1217 | 81,9683 |
| 09.07.2025 | 82,9145 | 83,4124 | 82,3169 | 82,7651 |
| 10.07.2025 | 83,0141 | 84,8566 | 81,8687 | 82,2671 |
| 13.07.2025 | 82,2671 | 83,0141 | 81,5201 | 82,0181 |
| 15.07.2025 | 82,1675 | 83,263 | 81,0221 | 81,6197 |
| 16.07.2025 | 81,7691 | 83,6614 | 81,6695 | 83,4124 |
| 17.07.2025 | 83,4124 | 84,4582 | 82,4663 | 83,6614 |
| 20.07.2025 | 85,9522 | 89,687 | 85,9522 | 86,8983 |
| 21.07.2025 | 86,9481 | 88,8405 | 85,9522 | 86,8983 |
| 22.07.2025 | 87,4461 | 88,9401 | 86,251 | 86,7987 |
| 23.07.2025 | 87,1971 | 89,0397 | 86,4501 | 87,6453 |
| 24.07.2025 | 88,2429 | 93,2725 | 86,8983 | 90,683 |
| 27.07.2025 | 91,7288 | 93,0733 | 89,7866 | 90,2846 |
| 28.07.2025 | 90,3842 | 91,2806 | 85,9024 | 88,4421 |
| 29.07.2025 | 88,3923 | 90,1352 | 87,6453 | 87,7947 |
| 30.07.2025 | 87,9441 | 90,683 | 87,9441 | 89,6372 |
| 31.07.2025 | 89,6372 | 93,9199 | 89,3385 | 93,4717 |
| 03.08.2025 | 95,8123 | 102,784 | 95,2645 | 95,7625 |
| 04.08.2025 | 96,111 | 100,2941 | 94,7167 | 99,0492 |
| 05.08.2025 | 100,5929 | 101,3897 | 96,8082 | 97,107 |
| 06.08.2025 | 97,4058 | 97,9038 | 95,4139 | 95,4139 |
| 07.08.2025 | 95,4139 | 96,4098 | 94,6171 | 95,7625 |
| 10.08.2025 | 96,3102 | 97,1568 | 95,4637 | 95,7625 |
| 11.08.2025 | 95,5135 | 99,2484 | 94,1689 | 98,352 |
| 12.08.2025 | 98,352 | 99,099 | 96,7584 | 97,6548 |
| 13.08.2025 | 97,7544 | 107,0667 | 97,5054 | 105,0748 |
| 14.08.2025 | 105,0748 | 108,3615 | 103,1824 | 105,274 |
| 17.08.2025 | 107,0667 | 110,951 | 106,7679 | 107,0667 |
| 18.08.2025 | 117,7236 | 117,7236 | 111,8474 | 114,8353 |
| 19.08.2025 | 116,5284 | 126,2889 | 115,1341 | 126,2889 |
| 20.08.2025 | 130,472 | 136,5474 | 127,0857 | 130,0736 |
| 21.08.2025 | 132,7627 | 133,4599 | 123,9982 | 125,4921 |
| 24.08.2025 | 126,8865 | 132,5635 | 125,0938 | 129,974 |
| 25.08.2025 | 132,9619 | 142,4236 | 127,2849 | 139,3361 |
| 26.08.2025 | 140,6309 | 144,7144 | 130,97 | 131,2688 |
| 27.08.2025 | 130,8704 | 132,4639 | 128,7788 | 131,9659 |
| 28.08.2025 | 134,3563 | 134,3563 | 125,4921 | 126,0897 |
| 31.08.2025 | 126,0897 | 135,8502 | 124,6954 | 133,9579 |
| 01.09.2025 | 139,9337 | 142,324 | 129,476 | 137,9418 |
| 02.09.2025 | 138,3402 | 140,4317 | 132,9619 | 136,8462 |
| 03.09.2025 | 137,2446 | 137,643 | 132,0655 | 134,1571 |
| 04.09.2025 | 134,6551 | 135,2526 | 127,6833 | 127,6833 |
| 07.09.2025 | 124,4962 | 131,468 | 123,5002 | 127,9821 |
| 08.09.2025 | 129,476 | 135,0535 | 128,6792 | 130,7708 |
| 09.09.2025 | 131,6672 | 132,1651 | 127,6833 | 130,2728 |
| 10.09.2025 | 130,2728 | 133,0615 | 127,4841 | 129,476 |
| 11.09.2025 | 127,8825 | 129,1772 | 125,0938 | 126,5877 |
| 14.09.2025 | 126,3885 | 139,2365 | 125,1934 | 139,2365 |
| 15.09.2025 | 145,5111 | 152,8813 | 140,5313 | 149,2958 |
| 16.09.2025 | 150,3914 | 154,4749 | 146,8059 | 150,0926 |
| 17.09.2025 | 150,6902 | 157,5624 | 150,6902 | 152,0845 |
| 18.09.2025 | 152,2837 | 154,2757 | 149,2958 | 153,8773 |
| 21.09.2025 | 156,2676 | 167,3229 | 151,8853 | 167,0241 |
| 22.09.2025 | 165,3309 | 165,3309 | 155,5704 | 158,5583 |
| 23.09.2025 | 159,5543 | 165,8289 | 157,3632 | 162,7414 |
| 24.09.2025 | 162,5422 | 167,7212 | 161,6458 | 165,3309 |
| 25.09.2025 | 165,3309 | 168,2192 | 159,6539 | 163,5382 |
| 28.09.2025 | 163,339 | 179,8721 | 163,2394 | 171,2071 |
| 29.09.2025 | 170,3108 | 172,4023 | 162,343 | 165,9285 |
| 30.09.2025 | 166,3269 | 178,1789 | 164,335 | 176,3862 |
| 01.10.2025 | 168,2192 | 172,2031 | 158,7575 | 158,7575 |
| 02.10.2025 | 150,5906 | 152,6821 | 142,9216 | 142,9216 |
| 05.10.2025 | 142,9216 | 148,997 | 133,6591 | 134,4559 |
| 06.10.2025 | 133,5595 | 141,4277 | 131,468 | 134,6551 |
| 07.10.2025 | 134,6551 | 146,5071 | 133,2607 | 142,9216 |
| 08.10.2025 | 143,4196 | 149,993 | 138,141 | 143,32 |
| 09.10.2025 | 144,5152 | 148,1007 | 138,4397 | 139,7345 |
| 12.10.2025 | 136,647 | 141,2285 | 133,4599 | 134,4559 |
| 13.10.2025 | 134,3563 | 137,643 | 133,4599 | 134,5555 |
| 14.10.2025 | 135,4518 | 140,1329 | 135,153 | 137,4438 |
| 15.10.2025 | 136,4478 | 139,3361 | 132,3643 | 132,6631 |
| 16.10.2025 | 133,2607 | 133,4599 | 125,4921 | 127,5837 |
| 19.10.2025 | 127,6833 | 129,6752 | 125,6913 | 126,2889 |
| 20.10.2025 | 126,2889 | 129,6752 | 122,6038 | 128,0817 |
| 21.10.2025 | 129,1772 | 129,1772 | 126,0897 | 127,9821 |
| 22.10.2025 | 127,9821 | 130,8704 | 125,4921 | 125,9901 |
| 23.10.2025 | 126,4881 | 134,9539 | 125,9901 | 134,3563 |
| 26.10.2025 | 134,3563 | 135,153 | 129,3764 | 131,0696 |
| 27.10.2025 | 131,0696 | 131,5676 | 128,3805 | 129,6752 |
| 29.10.2025 | 129,6752 | 137,0454 | 129,2768 | 134,0575 |
| 30.10.2025 | 134,4559 | 143,7184 | 134,0575 | 143,32 |
| 02.11.2025 | 141,7264 | 145,4115 | 138,7385 | 139,3361 |
| 03.11.2025 | 140,0333 | 142,7224 | 135,8502 | 137,9418 |
| 04.11.2025 | 138,5393 | 139,0373 | 134,2567 | 134,2567 |
| 05.11.2025 | 134,5555 | 138,9377 | 133,0615 | 133,5595 |
| 06.11.2025 | 134,0575 | 138,0414 | 131,3684 | 133,9579 |
| 09.11.2025 | 147,3039 | 147,3039 | 147,3039 | 147,3039 |
| 10.11.2025 | 161,9446 | 161,9446 | 156,666 | 161,9446 |
| 11.11.2025 | 162,5422 | 174,0955 | 155,5704 | 158,9567 |
| 12.11.2025 | 158,3591 | 158,3591 | 148,2002 | 149,3954 |
| 13.11.2025 | 149,3954 | 151,6861 | 144,2164 | 145,3119 |
| 16.11.2025 | 146,6067 | 159,7535 | 145,7103 | 159,7535 |
| 17.11.2025 | 162,6418 | 171,7051 | 157,8612 | 162,0442 |
| 18.11.2025 | 162,0442 | 177,183 | 160,4507 | 173,1991 |
| 19.11.2025 | 175,2906 | 175,8882 | 162,6418 | 162,6418 |
| 20.11.2025 | 162,1438 | 170,8088 | 161,2474 | 167,6217 |
| 23.11.2025 | 166,8249 | 169,3148 | 160,2515 | 162,5422 |
| 24.11.2025 | 162,841 | 164,335 | 155,8692 | 156,5664 |
| 25.11.2025 | 155,67 | 157,662 | 153,2797 | 153,3793 |
| 26.11.2025 | 154,3753 | 156,8652 | 150,5906 | 151,7857 |
| 27.11.2025 | 151,7857 | 153,5785 | 147,9015 | 148,997 |
| 30.11.2025 | 148,3994 | 150,7898 | 146,2083 | 147,6027 |
| 01.12.2025 | 147,6027 | 150,6902 | 145,9095 | 147,4035 |
| 02.12.2025 | 146,2083 | 156,4668 | 146,2083 | 151,4869 |
| 03.12.2025 | 152,2837 | 166,6257 | 151,4869 | 158,9567 |
| 04.12.2025 | 159,2555 | 159,5543 | 152,0845 | 152,9809 |
| 07.12.2025 | 153,8773 | 155,2716 | 150,2918 | 150,3914 |
| 08.12.2025 | 151,0886 | 151,6861 | 148,5986 | 149,0966 |
| 09.12.2025 | 149,8934 | 151,7857 | 144,5152 | 145,6107 |
| 10.12.2025 | 146,1087 | 146,7063 | 140,8301 | 141,9256 |
| 11.12.2025 | 141,4277 | 142,822 | 138,5393 | 139,6349 |
| 14.12.2025 | 140,4317 | 140,7305 | 136,3482 | 136,7466 |
| 15.12.2025 | 136,7466 | 138,141 | 133,7587 | 134,3563 |
| 16.12.2025 | 134,4559 | 145,3119 | 134,1571 | 140,4317 |
| 17.12.2025 | 140,9297 | 142,324 | 137,0454 | 137,5434 |
| 18.12.2025 | 138,3402 | 138,3402 | 135,8502 | 136,647 |
| 21.12.2025 | 137,2446 | 143,1208 | 137,2446 | 141,4277 |
| 22.12.2025 | 141,4277 | 141,5273 | 138,141 | 139,0373 |
| 23.12.2025 | 139,1369 | 140,4317 | 136,4478 | 136,7466 |
| 24.12.2025 | 137,145 | 138,7385 | 136,4478 | 137,0454 |
| 25.12.2025 | 137,145 | 139,0373 | 134,5555 | 135,4518 |
| 28.12.2025 | 135,4518 | 137,4438 | 130,97 | 130,97 |
| 29.12.2025 | 132,0655 | 133,6591 | 130,97 | 131,5676 |
| 30.12.2025 | 131,8664 | 133,2607 | 130,7708 | 132,3643 |