AZTEK
AZTEK TEKNOLOJİ ÜRÜNLERİ TİCARET A.Ş.
18:10:00
5.05 ₺
-0.170 (%-3.26)
Önceki Kapanış: 5.22·
Volatilite: 3.070
Düşük₺5.05
Yüksek₺5.21
Piyasa Verileri
Spot Piyasa
A:5.05
S:5.07
Önceki haftaya göre (WoW)
-5.61%
Önceki aya göre (MoM)
-6.48%
Yılbaşından bugüne (YTD)
+22.57%
Önceki yıla göre (YoY)
+40.90%
AZTEK: AZTEK TEKNOLOJİ ÜRÜNLERİ TİCARET A.Ş. Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 7,9652
KAPANIŞ 7,9058
En Düşük
DÜŞÜK 4,3977
En Yüksek
YÜKSEK 16,5303
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 9,8237 | 10,6739 | 9,7104 | 10,6739 |
| 02.01.2024 | 10,7683 | 11,6468 | 10,3905 | 11,0517 |
| 03.01.2024 | 11,0611 | 11,3728 | 10,6739 | 10,9572 |
| 04.01.2024 | 11,0233 | 11,8168 | 10,74 | 11,4106 |
| 07.01.2024 | 11,2406 | 11,7129 | 11,1745 | 11,6279 |
| 08.01.2024 | 11,6279 | 11,6279 | 11,1084 | 11,3256 |
| 09.01.2024 | 11,3351 | 11,5051 | 11,0233 | 11,0895 |
| 10.01.2024 | 11,3351 | 11,3351 | 10,5699 | 10,9572 |
| 11.01.2024 | 10,9572 | 11,4862 | 10,4849 | 11,08 |
| 14.01.2024 | 11,08 | 12,1852 | 10,8722 | 12,1852 |
| 15.01.2024 | 12,1852 | 13,2053 | 12,0907 | 12,6575 |
| 16.01.2024 | 12,6008 | 13,0259 | 12,0435 | 12,6858 |
| 17.01.2024 | 12,6858 | 13,0164 | 12,2797 | 12,6669 |
| 18.01.2024 | 12,6669 | 13,2242 | 12,4686 | 13,1487 |
| 21.01.2024 | 13,1581 | 13,9043 | 13,0164 | 13,8666 |
| 22.01.2024 | 13,8666 | 14,2633 | 13,1959 | 14,0555 |
| 23.01.2024 | 14,0555 | 14,2161 | 13,4132 | 13,7627 |
| 24.01.2024 | 13,7154 | 13,9421 | 13,3187 | 13,4604 |
| 25.01.2024 | 13,7438 | 13,8382 | 13,2809 | 13,621 |
| 28.01.2024 | 13,6965 | 14,9812 | 13,5548 | 14,9717 |
| 29.01.2024 | 14,9434 | 16,2941 | 14,6411 | 15,9541 |
| 30.01.2024 | 15,9163 | 16,3981 | 15,1323 | 15,3307 |
| 31.01.2024 | 16,5303 | 16,5303 | 13,8004 | 13,8004 |
| 01.02.2024 | 13,3187 | 14,046 | 12,6764 | 13,2242 |
| 04.02.2024 | 13,0637 | 13,5171 | 12,9881 | 13,2242 |
| 05.02.2024 | 13,2337 | 13,4037 | 12,8181 | 12,8464 |
| 06.02.2024 | 12,8747 | 13,4604 | 12,5158 | 12,8558 |
| 07.02.2024 | 12,9314 | 13,1014 | 12,6103 | 12,8747 |
| 08.02.2024 | 13,0637 | 13,5548 | 12,8747 | 13,4509 |
| 11.02.2024 | 13,4604 | 13,8855 | 13,4132 | 13,4604 |
| 12.02.2024 | 13,5076 | 13,621 | 12,8464 | 12,8464 |
| 13.02.2024 | 12,8653 | 13,1203 | 12,4686 | 12,8653 |
| 14.02.2024 | 13,1203 | 13,9138 | 12,9409 | 13,6776 |
| 15.02.2024 | 13,5926 | 13,6682 | 13,1392 | 13,1392 |
| 18.02.2024 | 13,1676 | 13,7532 | 12,9881 | 13,432 |
| 19.02.2024 | 13,5076 | 14,1027 | 13,3376 | 13,6965 |
| 20.02.2024 | 13,7154 | 14,3672 | 13,7154 | 14,2349 |
| 21.02.2024 | 14,2822 | 15,6518 | 14,2822 | 15,5385 |
| 22.02.2024 | 15,5857 | 15,9635 | 14,4805 | 14,6222 |
| 25.02.2024 | 14,7828 | 15,6329 | 14,7545 | 15,2929 |
| 26.02.2024 | 15,2929 | 15,6518 | 14,83 | 15,104 |
| 27.02.2024 | 15,0095 | 15,4912 | 14,6506 | 14,7828 |
| 28.02.2024 | 14,7828 | 15,2268 | 14,5372 | 14,5844 |
| 29.02.2024 | 14,5844 | 14,6411 | 13,2242 | 13,5548 |
| 03.03.2024 | 13,5643 | 13,7438 | 12,7992 | 12,9503 |
| 04.03.2024 | 12,9503 | 13,4132 | 12,7047 | 12,7614 |
| 05.03.2024 | 12,7803 | 13,3565 | 12,1663 | 12,1663 |
| 06.03.2024 | 12,2041 | 12,8464 | 12,2041 | 12,8464 |
| 07.03.2024 | 13,0353 | 13,4132 | 12,7425 | 13,0542 |
| 10.03.2024 | 13,2526 | 14,3577 | 12,8747 | 14,3577 |
| 11.03.2024 | 14,7639 | 15,2457 | 14,0744 | 14,5467 |
| 12.03.2024 | 14,6317 | 14,9623 | 14,1688 | 14,6883 |
| 13.03.2024 | 14,5939 | 14,5939 | 13,2242 | 13,2242 |
| 14.03.2024 | 13,1298 | 13,4226 | 12,3269 | 12,3741 |
| 17.03.2024 | 12,7236 | 12,7236 | 12,1474 | 12,6575 |
| 18.03.2024 | 12,6575 | 13,4037 | 11,8924 | 11,8924 |
| 19.03.2024 | 10,7116 | 12,1569 | 10,7116 | 11,3162 |
| 20.03.2024 | 11,524 | 11,7601 | 10,2016 | 10,2016 |
| 21.03.2024 | 10,3905 | 11,2217 | 10,3905 | 11,2217 |
| 24.03.2024 | 11,4484 | 12,0152 | 10,7305 | 10,9194 |
| 25.03.2024 | 10,9194 | 11,1461 | 10,0126 | 10,2677 |
| 26.03.2024 | 10,3055 | 10,74 | 9,9654 | 10,126 |
| 27.03.2024 | 10,1354 | 10,3905 | 9,8237 | 9,9087 |
| 28.03.2024 | 10,126 | 10,1638 | 9,8237 | 10,1354 |
| 31.03.2024 | 10,1543 | 10,4094 | 9,7576 | 10,0126 |
| 01.04.2024 | 10,0315 | 10,7211 | 10,0221 | 10,0693 |
| 02.04.2024 | 10,1354 | 10,2488 | 9,597 | 9,597 |
| 03.04.2024 | 9,597 | 9,8143 | 8,9783 | 9,1389 |
| 04.04.2024 | 9,1483 | 9,9087 | 9,0303 | 9,5403 |
| 07.04.2024 | 9,7198 | 10,4094 | 9,6348 | 10,296 |
| 08.04.2024 | 10,6739 | 10,6833 | 10,0693 | 10,296 |
| 14.04.2024 | 10,2488 | 10,8061 | 9,8426 | 10,5227 |
| 15.04.2024 | 10,5605 | 10,5699 | 10,0126 | 10,2016 |
| 16.04.2024 | 10,2204 | 10,7211 | 10,0032 | 10,296 |
| 17.04.2024 | 10,3527 | 10,6739 | 10,2204 | 10,6077 |
| 18.04.2024 | 10,6077 | 10,9006 | 10,296 | 10,7211 |
| 21.04.2024 | 10,8533 | 11,0328 | 10,3149 | 10,3621 |
| 23.04.2024 | 10,3621 | 10,5133 | 9,8993 | 10,0032 |
| 24.04.2024 | 10,0032 | 10,296 | 9,6443 | 9,9371 |
| 25.04.2024 | 10,0221 | 10,0315 | 9,7293 | 9,8993 |
| 28.04.2024 | 9,8993 | 9,9276 | 9,3373 | 9,4412 |
| 29.04.2024 | 9,4412 | 10,0599 | 9,3562 | 9,5876 |
| 01.05.2024 | 9,6631 | 10,041 | 9,6631 | 9,9937 |
| 02.05.2024 | 10,0126 | 10,5511 | 9,9182 | 10,381 |
| 05.05.2024 | 10,4566 | 10,6266 | 10,1638 | 10,2299 |
| 06.05.2024 | 10,472 | 10,8298 | 10,0562 | 10,7621 |
| 07.05.2024 | 10,7621 | 10,8781 | 10,0272 | 10,4236 |
| 08.05.2024 | 10,4236 | 10,4236 | 10,0079 | 10,2399 |
| 09.05.2024 | 10,2399 | 10,2496 | 9,7468 | 9,7468 |
| 12.05.2024 | 9,7951 | 9,9788 | 8,8765 | 9,3503 |
| 13.05.2024 | 9,5679 | 9,6356 | 8,4172 | 8,7653 |
| 14.05.2024 | 8,891 | 9,244 | 8,7653 | 8,9297 |
| 15.05.2024 | 8,9152 | 9,0844 | 8,7025 | 8,862 |
| 16.05.2024 | 8,8862 | 9,0699 | 8,7702 | 8,9539 |
| 19.05.2024 | 8,9539 | 8,9926 | 8,5864 | 8,6396 |
| 20.05.2024 | 8,219 | 8,6348 | 8,219 | 8,4172 |
| 21.05.2024 | 8,4317 | 8,862 | 8,4317 | 8,5478 |
| 22.05.2024 | 8,5478 | 8,7363 | 8,3834 | 8,5236 |
| 23.05.2024 | 8,5381 | 8,6348 | 8,1126 | 8,2093 |
| 26.05.2024 | 8,219 | 8,6058 | 8,0256 | 8,3109 |
| 27.05.2024 | 8,3737 | 8,3834 | 7,8661 | 7,8999 |
| 28.05.2024 | 7,9289 | 8,0256 | 7,7597 | 7,8467 |
| 29.05.2024 | 7,8467 | 7,9821 | 7,663 | 7,9531 |
| 30.05.2024 | 7,9966 | 8,1126 | 7,9241 | 7,9869 |
| 02.06.2024 | 7,9869 | 8,074 | 7,6485 | 8,045 |
| 03.06.2024 | 8,045 | 8,3302 | 7,8516 | 8,219 |
| 04.06.2024 | 8,219 | 8,3302 | 7,8516 | 7,9048 |
| 05.06.2024 | 7,8951 | 7,8951 | 7,1602 | 7,3439 |
| 06.06.2024 | 7,3488 | 7,5083 | 6,8218 | 6,8218 |
| 09.06.2024 | 6,4447 | 6,7638 | 6,1401 | 6,2078 |
| 10.06.2024 | 6,2368 | 6,5269 | 6,2174 | 6,4785 |
| 11.06.2024 | 6,4737 | 6,7009 | 6,319 | 6,522 |
| 12.06.2024 | 6,5414 | 6,6719 | 6,4447 | 6,5994 |
| 13.06.2024 | 6,6719 | 6,8073 | 6,5269 | 6,7106 |
| 19.06.2024 | 6,7299 | 6,8411 | 6,6187 | 6,7203 |
| 20.06.2024 | 6,7396 | 6,7686 | 6,5945 | 6,6139 |
| 23.06.2024 | 6,6139 | 6,6236 | 6,0579 | 6,1933 |
| 24.06.2024 | 6,1933 | 6,2513 | 5,9757 | 6,0192 |
| 25.06.2024 | 6,0192 | 6,0434 | 5,8017 | 5,8017 |
| 26.06.2024 | 5,9274 | 6,0869 | 5,85 | 5,9419 |
| 27.06.2024 | 5,9757 | 6,0337 | 5,7098 | 5,8017 |
| 30.06.2024 | 5,8065 | 5,85 | 5,5116 | 5,5116 |
| 01.07.2024 | 5,5116 | 5,7678 | 5,4536 | 5,763 |
| 02.07.2024 | 5,8017 | 5,8113 | 5,4777 | 5,6373 |
| 03.07.2024 | 5,6373 | 6,1981 | 5,5357 | 5,5357 |
| 04.07.2024 | 5,5696 | 5,705 | 5,3955 | 5,4391 |
| 07.07.2024 | 5,4729 | 5,8017 | 5,3714 | 5,4391 |
| 08.07.2024 | 5,4971 | 5,6228 | 5,294 | 5,4391 |
| 09.07.2024 | 5,5019 | 5,5019 | 5,0668 | 5,0958 |
| 10.07.2024 | 5,1441 | 5,2457 | 4,9024 | 4,9362 |
| 11.07.2024 | 4,9556 | 5,1151 | 4,825 | 5,0378 |
| 15.07.2024 | 5,0378 | 5,1248 | 4,9556 | 4,9846 |
| 16.07.2024 | 4,9894 | 5,1635 | 4,9072 | 5,0474 |
| 17.07.2024 | 5,0861 | 5,2698 | 5,0474 | 5,207 |
| 18.07.2024 | 5,2553 | 5,2843 | 5,0378 | 5,0474 |
| 21.07.2024 | 5,1248 | 5,5503 | 5,0474 | 5,5503 |
| 22.07.2024 | 5,8597 | 6,1014 | 5,734 | 6,1014 |
| 23.07.2024 | 6,4108 | 6,7106 | 6,3818 | 6,7106 |
| 24.07.2024 | 7,2327 | 7,2907 | 6,0724 | 6,1933 |
| 25.07.2024 | 6,4495 | 6,8121 | 6,3093 | 6,8121 |
| 28.07.2024 | 7,1215 | 7,3439 | 6,5027 | 6,846 |
| 29.07.2024 | 7,0587 | 7,2037 | 6,8169 | 6,8169 |
| 30.07.2024 | 6,8169 | 6,8605 | 6,3625 | 6,5317 |
| 31.07.2024 | 6,551 | 7,1844 | 6,4157 | 6,7203 |
| 01.08.2024 | 6,7203 | 6,7203 | 6,3431 | 6,3915 |
| 04.08.2024 | 6,0966 | 6,1739 | 5,7533 | 5,8984 |
| 05.08.2024 | 6,1546 | 6,4882 | 6,0144 | 6,1594 |
| 06.08.2024 | 6,2368 | 6,3576 | 5,9757 | 5,9757 |
| 07.08.2024 | 6,0047 | 6,0627 | 5,8113 | 5,8113 |
| 08.08.2024 | 5,8258 | 6,1643 | 5,7968 | 5,8548 |
| 11.08.2024 | 5,9177 | 5,9515 | 5,5744 | 5,5841 |
| 12.08.2024 | 5,5744 | 5,7581 | 5,4052 | 5,5406 |
| 13.08.2024 | 5,6083 | 5,6566 | 5,5116 | 5,5116 |
| 14.08.2024 | 5,5067 | 5,6131 | 5,352 | 5,5503 |
| 15.08.2024 | 5,6324 | 5,8355 | 5,323 | 5,323 |
| 18.08.2024 | 5,4149 | 5,5019 | 5,3182 | 5,4197 |
| 19.08.2024 | 5,4197 | 5,5212 | 5,3134 | 5,3617 |
| 20.08.2024 | 5,352 | 5,41 | 5,1248 | 5,2215 |
| 21.08.2024 | 5,2215 | 5,3279 | 5,12 | 5,1441 |
| 22.08.2024 | 5,149 | 5,2408 | 5,0329 | 5,0619 |
| 25.08.2024 | 5,0958 | 5,1248 | 4,9169 | 4,9459 |
| 26.08.2024 | 4,9459 | 5,178 | 4,9169 | 4,9701 |
| 27.08.2024 | 4,9701 | 5,1151 | 4,8347 | 4,9024 |
| 28.08.2024 | 4,9314 | 5,3907 | 4,8782 | 5,149 |
| 01.09.2024 | 5,1586 | 5,6614 | 5,1586 | 5,6614 |
| 02.09.2024 | 5,8838 | 6,2271 | 5,6856 | 5,6856 |
| 03.09.2024 | 5,5793 | 5,6566 | 5,3907 | 5,4971 |
| 04.09.2024 | 5,6083 | 5,7726 | 5,4197 | 5,4632 |
| 05.09.2024 | 5,5986 | 5,5986 | 5,323 | 5,323 |
| 08.09.2024 | 5,3279 | 5,3714 | 5,1828 | 5,1925 |
| 09.09.2024 | 5,207 | 5,6083 | 5,207 | 5,323 |
| 10.09.2024 | 5,3182 | 5,41 | 5,0474 | 5,0474 |
| 11.09.2024 | 5,1441 | 5,1731 | 4,9121 | 5,0571 |
| 12.09.2024 | 5,0619 | 5,12 | 5,0088 | 5,1006 |
| 15.09.2024 | 5,4439 | 5,6083 | 5,2747 | 5,6083 |
| 16.09.2024 | 5,8403 | 6,1691 | 5,8162 | 6,1691 |
| 17.09.2024 | 6,4688 | 6,6526 | 5,9274 | 5,966 |
| 18.09.2024 | 6,0917 | 6,3045 | 5,7872 | 5,8258 |
| 19.09.2024 | 5,9177 | 5,9177 | 5,5889 | 5,6566 |
| 22.09.2024 | 5,6856 | 5,7291 | 5,5067 | 5,5599 |
| 23.09.2024 | 5,5599 | 5,6179 | 5,3714 | 5,3859 |
| 24.09.2024 | 5,3714 | 5,6421 | 5,2022 | 5,2892 |
| 25.09.2024 | 5,0764 | 5,3907 | 5,0764 | 5,1441 |
| 26.09.2024 | 5,2215 | 5,3714 | 5,0958 | 5,2022 |
| 29.09.2024 | 5,2022 | 5,2505 | 5,0426 | 5,0764 |
| 30.09.2024 | 5,1055 | 5,3665 | 4,7786 | 4,825 |
| 01.10.2024 | 4,798 | 4,9991 | 4,6549 | 4,8734 |
| 02.10.2024 | 4,8927 | 5,207 | 4,7767 | 5,1635 |
| 03.10.2024 | 5,1248 | 5,2988 | 4,9991 | 5,2698 |
| 06.10.2024 | 5,2698 | 5,3134 | 4,9604 | 4,9604 |
| 07.10.2024 | 4,9894 | 5,0426 | 4,8541 | 4,8589 |
| 08.10.2024 | 4,8782 | 4,9798 | 4,8231 | 4,8831 |
| 09.10.2024 | 4,9072 | 4,9411 | 4,8192 | 4,825 |
| 10.10.2024 | 4,825 | 4,8637 | 4,68 | 4,6819 |
| 13.10.2024 | 4,6993 | 4,7264 | 4,446 | 4,446 |
| 14.10.2024 | 4,446 | 4,796 | 4,446 | 4,5601 |
| 15.10.2024 | 4,4963 | 4,6239 | 4,4885 | 4,5736 |
| 16.10.2024 | 4,5736 | 4,6993 | 4,5446 | 4,6104 |
| 17.10.2024 | 4,6607 | 4,6974 | 4,5446 | 4,5446 |
| 20.10.2024 | 4,5504 | 4,6336 | 4,4499 | 4,4518 |
| 21.10.2024 | 4,4789 | 4,5388 | 4,4228 | 4,4982 |
| 22.10.2024 | 4,5446 | 4,9459 | 4,5446 | 4,9459 |
| 23.10.2024 | 5,1393 | 5,2215 | 4,8173 | 4,8927 |
| 24.10.2024 | 4,8927 | 4,9217 | 4,6839 | 4,6877 |
| 27.10.2024 | 4,7129 | 4,7322 | 4,68 | 4,6974 |
| 29.10.2024 | 4,709 | 5,0329 | 4,7071 | 4,8347 |
| 30.10.2024 | 4,8347 | 4,9217 | 4,7844 | 4,8076 |
| 31.10.2024 | 4,8212 | 4,8541 | 4,7458 | 4,7767 |
| 03.11.2024 | 4,7864 | 4,7902 | 4,591 | 4,622 |
| 04.11.2024 | 4,6278 | 4,6723 | 4,3977 | 4,5234 |
| 05.11.2024 | 4,5582 | 4,6452 | 4,5388 | 4,5872 |
| 06.11.2024 | 4,6317 | 4,6317 | 4,4595 | 4,5098 |
| 07.11.2024 | 4,5137 | 4,5968 | 4,4905 | 4,5891 |
| 10.11.2024 | 4,6046 | 4,9798 | 4,6046 | 4,7612 |
| 11.11.2024 | 4,7612 | 4,7612 | 4,6084 | 4,6162 |
| 12.11.2024 | 4,6162 | 4,6568 | 4,5543 | 4,5833 |
| 13.11.2024 | 4,6046 | 4,622 | 4,5485 | 4,6007 |
| 14.11.2024 | 4,6065 | 4,6665 | 4,5698 | 4,5968 |
| 17.11.2024 | 4,6046 | 4,6761 | 4,593 | 4,6317 |
| 18.11.2024 | 4,7574 | 4,9072 | 4,6413 | 4,6413 |
| 19.11.2024 | 4,6568 | 4,6858 | 4,4673 | 4,4769 |
| 20.11.2024 | 4,4944 | 4,5736 | 4,4924 | 4,5601 |
| 21.11.2024 | 4,564 | 4,5814 | 4,4963 | 4,564 |
| 24.11.2024 | 4,6297 | 4,6297 | 4,535 | 4,5562 |
| 25.11.2024 | 4,5562 | 4,6336 | 4,5195 | 4,564 |
| 26.11.2024 | 4,6046 | 4,7864 | 4,5794 | 4,6084 |
| 27.11.2024 | 4,6355 | 4,6433 | 4,5504 | 4,5891 |
| 28.11.2024 | 4,5891 | 4,6123 | 4,5466 | 4,6046 |
| 01.12.2024 | 4,5988 | 4,6317 | 4,4963 | 4,6084 |
| 02.12.2024 | 4,622 | 4,6897 | 4,6123 | 4,6317 |
| 03.12.2024 | 4,6703 | 4,6703 | 4,5736 | 4,6433 |
| 04.12.2024 | 4,651 | 4,7264 | 4,6239 | 4,6781 |
| 05.12.2024 | 4,7051 | 4,9024 | 4,6549 | 4,8308 |
| 08.12.2024 | 4,9217 | 4,9943 | 4,796 | 4,8541 |
| 09.12.2024 | 4,8444 | 4,8541 | 4,6742 | 4,7187 |
| 10.12.2024 | 4,7148 | 4,7709 | 4,591 | 4,6046 |
| 11.12.2024 | 4,6026 | 4,738 | 4,6026 | 4,6181 |
| 12.12.2024 | 4,6181 | 4,7999 | 4,5968 | 4,7902 |
| 15.12.2024 | 4,8395 | 4,8686 | 4,7748 | 4,7748 |
| 16.12.2024 | 4,7748 | 4,7883 | 4,6355 | 4,7574 |
| 17.12.2024 | 4,7651 | 4,7941 | 4,622 | 4,6413 |
| 18.12.2024 | 4,6259 | 4,6375 | 4,5156 | 4,5698 |
| 19.12.2024 | 4,5872 | 4,5891 | 4,4692 | 4,5292 |
| 22.12.2024 | 4,535 | 4,5852 | 4,4595 | 4,4595 |
| 23.12.2024 | 4,4769 | 4,564 | 4,4479 | 4,564 |
| 24.12.2024 | 4,593 | 4,6317 | 4,5253 | 4,5253 |
| 25.12.2024 | 4,5253 | 4,5756 | 4,5021 | 4,5292 |
| 26.12.2024 | 4,5562 | 4,5582 | 4,4711 | 4,5156 |
| 29.12.2024 | 4,5176 | 4,5968 | 4,5137 | 4,5137 |
| 30.12.2024 | 4,5137 | 4,5524 | 4,4479 | 4,5195 |