AZTEK
AZTEK TEKNOLOJİ ÜRÜNLERİ TİCARET A.Ş.
17:59:58
5.08 ₺
-0.140 (%-2.68)
Önceki Kapanış: 5.22·
Volatilite: 2.680
Düşük₺5.07
Yüksek₺5.21
Piyasa Verileri
Önceki haftaya göre (WoW)
-5.05%
Önceki aya göre (MoM)
-5.93%
Yılbaşından bugüne (YTD)
+23.30%
Önceki yıla göre (YoY)
+41.90%
AZTEK: AZTEK TEKNOLOJİ ÜRÜNLERİ TİCARET A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,9849
KAPANIŞ 1,9872
En Düşük
DÜŞÜK 1,107
En Yüksek
YÜKSEK 3,5546
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 16.08.2022 | 1,107 | 1,107 | 1,107 | 1,107 |
| 17.08.2022 | 1,2169 | 1,2169 | 1,2169 | 1,2169 |
| 18.08.2022 | 1,3378 | 1,3378 | 1,2935 | 1,3378 |
| 21.08.2022 | 1,3323 | 1,3332 | 1,2132 | 1,2233 |
| 22.08.2022 | 1,2187 | 1,2354 | 1,191 | 1,2012 |
| 23.08.2022 | 1,2049 | 1,2917 | 1,1883 | 1,2529 |
| 24.08.2022 | 1,251 | 1,2658 | 1,2243 | 1,2298 |
| 25.08.2022 | 1,2307 | 1,2363 | 1,2049 | 1,2095 |
| 28.08.2022 | 1,2058 | 1,227 | 1,191 | 1,192 |
| 30.08.2022 | 1,1929 | 1,203 | 1,1809 | 1,1873 |
| 31.08.2022 | 1,1873 | 1,1883 | 1,1707 | 1,1744 |
| 01.09.2022 | 1,1772 | 1,2252 | 1,1735 | 1,1846 |
| 04.09.2022 | 1,191 | 1,1993 | 1,1809 | 1,1864 |
| 05.09.2022 | 1,1873 | 1,1901 | 1,1661 | 1,1698 |
| 06.09.2022 | 1,1753 | 1,1809 | 1,1633 | 1,1698 |
| 07.09.2022 | 1,1735 | 1,204 | 1,1707 | 1,1781 |
| 08.09.2022 | 1,191 | 1,1993 | 1,1809 | 1,1846 |
| 11.09.2022 | 1,1873 | 1,1892 | 1,1698 | 1,1726 |
| 12.09.2022 | 1,1726 | 1,1753 | 1,1412 | 1,1412 |
| 13.09.2022 | 1,1347 | 1,1744 | 1,1162 | 1,1569 |
| 14.09.2022 | 1,1569 | 1,1707 | 1,1449 | 1,1569 |
| 15.09.2022 | 1,1587 | 1,168 | 1,1504 | 1,1587 |
| 18.09.2022 | 1,1596 | 1,2113 | 1,155 | 1,1707 |
| 19.09.2022 | 1,1818 | 1,1947 | 1,1606 | 1,1652 |
| 20.09.2022 | 1,1689 | 1,179 | 1,1587 | 1,1624 |
| 21.09.2022 | 1,1633 | 1,1938 | 1,1587 | 1,1836 |
| 22.09.2022 | 1,1892 | 1,2806 | 1,1836 | 1,2464 |
| 25.09.2022 | 1,2834 | 1,36 | 1,2824 | 1,3535 |
| 26.09.2022 | 1,3554 | 1,4265 | 1,2972 | 1,3018 |
| 27.09.2022 | 1,3009 | 1,3748 | 1,264 | 1,2981 |
| 28.09.2022 | 1,3018 | 1,3166 | 1,2261 | 1,2529 |
| 29.09.2022 | 1,2612 | 1,3138 | 1,2464 | 1,3009 |
| 02.10.2022 | 1,3009 | 1,3572 | 1,2852 | 1,3498 |
| 03.10.2022 | 1,3572 | 1,3932 | 1,3221 | 1,3544 |
| 04.10.2022 | 1,3591 | 1,3665 | 1,3249 | 1,3452 |
| 05.10.2022 | 1,3517 | 1,4172 | 1,3388 | 1,4034 |
| 06.10.2022 | 1,4034 | 1,4606 | 1,3812 | 1,4071 |
| 09.10.2022 | 1,408 | 1,4449 | 1,3942 | 1,4209 |
| 10.10.2022 | 1,4265 | 1,4763 | 1,4034 | 1,4505 |
| 11.10.2022 | 1,4514 | 1,4929 | 1,4311 | 1,4468 |
| 12.10.2022 | 1,4468 | 1,5908 | 1,4292 | 1,5908 |
| 13.10.2022 | 1,6361 | 1,7496 | 1,6342 | 1,7173 |
| 16.10.2022 | 1,721 | 1,889 | 1,7192 | 1,889 |
| 17.10.2022 | 1,8835 | 2,046 | 1,7893 | 1,9574 |
| 18.10.2022 | 1,9574 | 2,0257 | 1,8576 | 1,8576 |
| 19.10.2022 | 1,8539 | 1,9167 | 1,769 | 1,8161 |
| 20.10.2022 | 1,8115 | 1,9056 | 1,781 | 1,8558 |
| 23.10.2022 | 1,8558 | 1,8927 | 1,8022 | 1,8142 |
| 24.10.2022 | 1,817 | 1,8262 | 1,7265 | 1,7321 |
| 25.10.2022 | 1,7321 | 1,8456 | 1,7247 | 1,8216 |
| 26.10.2022 | 1,8281 | 1,9352 | 1,7995 | 1,9204 |
| 27.10.2022 | 1,9186 | 1,9241 | 1,8521 | 1,8521 |
| 30.10.2022 | 1,8466 | 1,8503 | 1,8004 | 1,8115 |
| 31.10.2022 | 1,8281 | 1,8687 | 1,7607 | 1,8152 |
| 01.11.2022 | 1,9389 | 1,985 | 1,9093 | 1,9629 |
| 02.11.2022 | 1,9555 | 2,1125 | 1,9001 | 2,0848 |
| 03.11.2022 | 2,0866 | 2,1937 | 2,0515 | 2,1309 |
| 06.11.2022 | 2,1734 | 2,1882 | 2,0737 | 2,1014 |
| 07.11.2022 | 2,1014 | 2,1162 | 2,0404 | 2,0478 |
| 08.11.2022 | 2,0349 | 2,0681 | 1,9481 | 1,9592 |
| 09.11.2022 | 1,9592 | 2,1014 | 1,9389 | 2,0441 |
| 10.11.2022 | 2,0644 | 2,0958 | 2,0183 | 2,0534 |
| 13.11.2022 | 2,0534 | 2,2583 | 2,0368 | 2,2583 |
| 14.11.2022 | 2,3137 | 2,4836 | 2,2639 | 2,4836 |
| 15.11.2022 | 2,563 | 2,7292 | 2,5519 | 2,6295 |
| 16.11.2022 | 2,6313 | 2,6683 | 2,3673 | 2,3673 |
| 17.11.2022 | 2,3304 | 2,5852 | 2,299 | 2,5575 |
| 20.11.2022 | 2,5852 | 2,8123 | 2,5759 | 2,8123 |
| 21.11.2022 | 2,9323 | 3,093 | 2,9046 | 3,093 |
| 22.11.2022 | 3,2315 | 3,3977 | 3,0948 | 3,3053 |
| 23.11.2022 | 3,333 | 3,4531 | 3,093 | 3,1428 |
| 24.11.2022 | 3,1428 | 3,2961 | 3,0764 | 3,1484 |
| 27.11.2022 | 3,2001 | 3,2776 | 2,9563 | 3,1188 |
| 28.11.2022 | 3,1188 | 3,2665 | 2,9693 | 3,1724 |
| 29.11.2022 | 3,1816 | 3,2592 | 3,1207 | 3,1945 |
| 30.11.2022 | 3,2573 | 3,322 | 3,165 | 3,2499 |
| 01.12.2022 | 3,2647 | 3,2943 | 3,1742 | 3,2665 |
| 04.12.2022 | 3,3238 | 3,3977 | 3,1798 | 3,37 |
| 05.12.2022 | 3,4198 | 3,5546 | 3,2038 | 3,213 |
| 06.12.2022 | 3,2149 | 3,2278 | 2,8935 | 2,936 |
| 07.12.2022 | 2,9342 | 3,008 | 2,8326 | 2,9453 |
| 08.12.2022 | 2,9453 | 3,0265 | 2,8566 | 2,8695 |
| 11.12.2022 | 2,9083 | 3,0006 | 2,8751 | 2,9139 |
| 12.12.2022 | 2,9305 | 2,9545 | 2,8548 | 2,8788 |
| 13.12.2022 | 2,8843 | 2,8972 | 2,7514 | 2,768 |
| 14.12.2022 | 2,7717 | 2,8455 | 2,683 | 2,7532 |
| 15.12.2022 | 2,7551 | 2,9748 | 2,7551 | 2,8954 |
| 18.12.2022 | 2,9231 | 2,9526 | 2,7883 | 2,8529 |
| 19.12.2022 | 2,8825 | 2,9213 | 2,8197 | 2,8769 |
| 20.12.2022 | 2,8769 | 3,0597 | 2,8714 | 2,9674 |
| 21.12.2022 | 2,9674 | 2,9822 | 2,8862 | 2,8917 |
| 22.12.2022 | 2,8917 | 2,8954 | 2,8049 | 2,8105 |
| 25.12.2022 | 2,8123 | 2,8492 | 2,7661 | 2,7698 |
| 26.12.2022 | 2,7698 | 2,816 | 2,648 | 2,6701 |
| 27.12.2022 | 2,6775 | 2,7015 | 2,5372 | 2,5759 |
| 28.12.2022 | 2,5778 | 2,6775 | 2,5704 | 2,6664 |
| 29.12.2022 | 2,6664 | 2,7477 | 2,6664 | 2,6886 |