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)
+41.06%
AZTEK: AZTEK TEKNOLOJİ ÜRÜNLERİ TİCARET A.Ş. Arşiv
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,3729
KAPANIŞ 4,3551
En Düşük
DÜŞÜK 3,51
En Yüksek
YÜKSEK 6,545
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 4,5195 | 4,6026 | 4,5195 | 4,5524 |
| 02.01.2025 | 4,5543 | 4,6084 | 4,5156 | 4,593 |
| 05.01.2025 | 4,593 | 4,7786 | 4,593 | 4,7051 |
| 06.01.2025 | 4,7187 | 4,8154 | 4,6723 | 4,7051 |
| 07.01.2025 | 4,7187 | 4,7922 | 4,5775 | 4,5891 |
| 08.01.2025 | 4,5891 | 5,0474 | 4,5756 | 4,8173 |
| 09.01.2025 | 4,7999 | 5,0861 | 4,7129 | 4,8686 |
| 12.01.2025 | 4,8686 | 4,9991 | 4,6355 | 4,6568 |
| 13.01.2025 | 4,6877 | 4,7361 | 4,5833 | 4,5891 |
| 14.01.2025 | 4,5775 | 4,6259 | 4,5234 | 4,535 |
| 15.01.2025 | 4,5833 | 4,6471 | 4,5485 | 4,6336 |
| 16.01.2025 | 4,6355 | 4,8231 | 4,593 | 4,738 |
| 19.01.2025 | 4,7574 | 4,9024 | 4,7206 | 4,7477 |
| 20.01.2025 | 4,7284 | 4,7438 | 4,6355 | 4,6471 |
| 21.01.2025 | 4,6549 | 4,6703 | 4,5698 | 4,5891 |
| 22.01.2025 | 4,6181 | 4,7071 | 4,5891 | 4,6955 |
| 23.01.2025 | 4,7187 | 4,8096 | 4,6162 | 4,7844 |
| 26.01.2025 | 4,7574 | 4,8154 | 4,6181 | 4,622 |
| 27.01.2025 | 4,6433 | 4,7496 | 4,6413 | 4,7032 |
| 28.01.2025 | 4,7051 | 4,7303 | 4,5794 | 4,5891 |
| 29.01.2025 | 4,591 | 4,6394 | 4,5485 | 4,5562 |
| 30.01.2025 | 4,562 | 4,6123 | 4,5427 | 4,5891 |
| 02.02.2025 | 4,5891 | 4,5891 | 4,4479 | 4,4944 |
| 03.02.2025 | 4,4944 | 4,5736 | 4,4731 | 4,4847 |
| 04.02.2025 | 4,4866 | 4,506 | 4,2971 | 4,3338 |
| 05.02.2025 | 4,3493 | 4,3899 | 4,3358 | 4,3416 |
| 06.02.2025 | 4,3493 | 4,417 | 4,328 | 4,4093 |
| 09.02.2025 | 4,4247 | 4,4344 | 4,2913 | 4,3068 |
| 10.02.2025 | 4,328 | 4,3435 | 4,2391 | 4,2623 |
| 11.02.2025 | 4,2642 | 4,2778 | 4,0728 | 4,0747 |
| 12.02.2025 | 4,0747 | 4,1134 | 4,0283 | 4,0476 |
| 13.02.2025 | 4,0457 | 4,0902 | 4,0225 | 4,0612 |
| 16.02.2025 | 4,0612 | 4,1675 | 4,0612 | 4,1095 |
| 17.02.2025 | 4,1095 | 4,1192 | 4,0302 | 4,0573 |
| 18.02.2025 | 4,0554 | 4,0863 | 3,9471 | 3,9548 |
| 19.02.2025 | 3,9567 | 4,1907 | 3,9219 | 4,1056 |
| 20.02.2025 | 4,1056 | 4,1327 | 3,9355 | 3,9509 |
| 23.02.2025 | 4,0438 | 4,0592 | 3,9451 | 3,9645 |
| 24.02.2025 | 3,9645 | 3,9645 | 3,8214 | 3,8233 |
| 25.02.2025 | 3,8194 | 3,8349 | 3,7227 | 3,7595 |
| 26.02.2025 | 3,7556 | 3,8755 | 3,7401 | 3,8465 |
| 27.02.2025 | 3,8252 | 3,9123 | 3,802 | 3,8349 |
| 02.03.2025 | 3,8368 | 3,9316 | 3,8291 | 3,831 |
| 03.03.2025 | 3,831 | 3,8407 | 3,628 | 3,6454 |
| 04.03.2025 | 3,6454 | 3,7266 | 3,626 | 3,6918 |
| 05.03.2025 | 3,7189 | 4,0592 | 3,7189 | 4,0592 |
| 06.03.2025 | 4,2816 | 4,4363 | 4,0708 | 4,094 |
| 09.03.2025 | 4,1269 | 4,2894 | 4,0824 | 4,1327 |
| 10.03.2025 | 4,2855 | 4,3029 | 4,1192 | 4,1579 |
| 11.03.2025 | 4,1598 | 4,183 | 4,0708 | 4,0805 |
| 12.03.2025 | 4,0902 | 4,1888 | 4,0805 | 4,1617 |
| 13.03.2025 | 4,1675 | 4,2294 | 4,1579 | 4,1811 |
| 16.03.2025 | 4,1811 | 4,2681 | 4,1714 | 4,2217 |
| 17.03.2025 | 4,2217 | 4,2371 | 4,1153 | 4,1753 |
| 18.03.2025 | 3,804 | 4,0496 | 3,7595 | 3,7595 |
| 19.03.2025 | 3,7227 | 3,862 | 3,6686 | 3,7614 |
| 20.03.2025 | 3,8349 | 4,036 | 3,6454 | 3,8678 |
| 23.03.2025 | 3,9432 | 4,0399 | 3,6841 | 3,8542 |
| 24.03.2025 | 3,9451 | 4,0225 | 3,8368 | 3,9645 |
| 25.03.2025 | 3,9471 | 4,1579 | 3,8968 | 3,9703 |
| 26.03.2025 | 3,9645 | 4,3203 | 3,9509 | 4,125 |
| 27.03.2025 | 4,154 | 4,1656 | 3,9451 | 4,067 |
| 01.04.2025 | 4,067 | 4,1753 | 4,036 | 4,1018 |
| 02.04.2025 | 4,1018 | 4,3029 | 4,0766 | 4,1095 |
| 03.04.2025 | 4,1675 | 4,1675 | 3,9761 | 3,9993 |
| 06.04.2025 | 3,862 | 3,949 | 3,7672 | 3,9142 |
| 07.04.2025 | 3,9664 | 3,9857 | 3,9084 | 3,9451 |
| 08.04.2025 | 3,9258 | 3,9645 | 3,8291 | 3,8446 |
| 09.04.2025 | 3,9355 | 3,9606 | 3,8658 | 3,8697 |
| 10.04.2025 | 3,8929 | 3,9297 | 3,8291 | 3,8774 |
| 13.04.2025 | 3,9084 | 3,9877 | 3,86 | 3,86 |
| 14.04.2025 | 3,8678 | 3,8987 | 3,8484 | 3,8678 |
| 15.04.2025 | 3,8581 | 3,8948 | 3,7653 | 3,7691 |
| 16.04.2025 | 3,8098 | 3,8349 | 3,7421 | 3,8194 |
| 17.04.2025 | 3,8368 | 3,8388 | 3,7479 | 3,7614 |
| 20.04.2025 | 3,7614 | 3,7865 | 3,7189 | 3,7305 |
| 21.04.2025 | 3,7788 | 3,7962 | 3,6899 | 3,7189 |
| 23.04.2025 | 3,7711 | 3,8562 | 3,6841 | 3,8291 |
| 24.04.2025 | 3,8291 | 4,212 | 3,8233 | 4,212 |
| 27.04.2025 | 4,4228 | 4,5446 | 4,0109 | 4,0109 |
| 28.04.2025 | 3,9993 | 4,0109 | 3,8562 | 3,8562 |
| 29.04.2025 | 3,8813 | 3,9064 | 3,7401 | 3,744 |
| 01.05.2025 | 3,7537 | 4,0089 | 3,7498 | 3,8871 |
| 04.05.2025 | 3,9587 | 3,9587 | 3,7691 | 3,7807 |
| 05.05.2025 | 3,7807 | 3,8252 | 3,7595 | 3,773 |
| 06.05.2025 | 3,7904 | 4,0766 | 3,7653 | 3,8678 |
| 07.05.2025 | 3,833 | 3,9064 | 3,7904 | 3,8136 |
| 08.05.2025 | 3,8194 | 3,9239 | 3,8136 | 3,8832 |
| 11.05.2025 | 3,8349 | 4,0186 | 3,8349 | 3,9664 |
| 12.05.2025 | 3,9664 | 4,0167 | 3,8639 | 3,9819 |
| 13.05.2025 | 3,9877 | 4,0012 | 3,9123 | 3,9258 |
| 14.05.2025 | 3,889 | 4,0573 | 3,889 | 3,9587 |
| 15.05.2025 | 3,9606 | 4,0998 | 3,8987 | 4,0612 |
| 19.05.2025 | 4,0592 | 4,4673 | 3,86 | 3,9683 |
| 20.05.2025 | 3,9664 | 4,1559 | 3,9645 | 4,0128 |
| 21.05.2025 | 4,0167 | 4,0786 | 3,9799 | 3,9896 |
| 22.05.2025 | 3,9915 | 4,038 | 3,9064 | 3,9123 |
| 25.05.2025 | 3,9587 | 3,9993 | 3,9277 | 3,9393 |
| 26.05.2025 | 3,9625 | 4,0554 | 3,9161 | 3,9741 |
| 27.05.2025 | 3,996 | 4,02 | 3,858 | 3,858 |
| 28.05.2025 | 3,904 | 4,028 | 3,904 | 3,904 |
| 29.05.2025 | 3,978 | 3,98 | 3,822 | 3,836 |
| 01.06.2025 | 3,844 | 3,888 | 3,748 | 3,766 |
| 02.06.2025 | 3,776 | 3,868 | 3,776 | 3,81 |
| 03.06.2025 | 3,828 | 3,906 | 3,786 | 3,86 |
| 04.06.2025 | 3,86 | 3,92 | 3,832 | 3,892 |
| 09.06.2025 | 3,914 | 3,96 | 3,9 | 3,922 |
| 10.06.2025 | 3,926 | 4,012 | 3,92 | 3,93 |
| 11.06.2025 | 3,912 | 3,912 | 3,828 | 3,838 |
| 12.06.2025 | 3,51 | 3,686 | 3,51 | 3,638 |
| 15.06.2025 | 3,576 | 3,716 | 3,576 | 3,67 |
| 16.06.2025 | 3,674 | 3,708 | 3,556 | 3,65 |
| 17.06.2025 | 3,642 | 3,642 | 3,55 | 3,58 |
| 18.06.2025 | 3,58 | 3,67 | 3,568 | 3,584 |
| 19.06.2025 | 3,62 | 3,712 | 3,606 | 3,65 |
| 22.06.2025 | 3,6 | 3,702 | 3,518 | 3,668 |
| 23.06.2025 | 3,684 | 4,034 | 3,684 | 4,034 |
| 24.06.2025 | 4,132 | 4,178 | 3,766 | 3,766 |
| 25.06.2025 | 3,78 | 3,796 | 3,674 | 3,674 |
| 26.06.2025 | 3,702 | 3,72 | 3,646 | 3,67 |
| 29.06.2025 | 3,69 | 3,854 | 3,682 | 3,84 |
| 30.06.2025 | 3,888 | 4,12 | 3,84 | 4,046 |
| 01.07.2025 | 4,046 | 4,086 | 3,86 | 3,88 |
| 02.07.2025 | 3,906 | 4,046 | 3,886 | 3,93 |
| 03.07.2025 | 3,944 | 3,956 | 3,88 | 3,924 |
| 06.07.2025 | 3,87 | 3,98 | 3,856 | 3,86 |
| 07.07.2025 | 3,864 | 3,954 | 3,802 | 3,84 |
| 08.07.2025 | 3,852 | 3,922 | 3,84 | 3,886 |
| 09.07.2025 | 3,896 | 3,988 | 3,896 | 3,93 |
| 10.07.2025 | 3,938 | 3,962 | 3,836 | 3,886 |
| 13.07.2025 | 3,9 | 3,948 | 3,866 | 3,878 |
| 15.07.2025 | 3,882 | 3,954 | 3,788 | 3,84 |
| 16.07.2025 | 3,874 | 3,92 | 3,86 | 3,904 |
| 17.07.2025 | 3,91 | 3,928 | 3,866 | 3,896 |
| 20.07.2025 | 3,918 | 4,048 | 3,9 | 4,006 |
| 21.07.2025 | 4,008 | 4,096 | 3,984 | 4,068 |
| 22.07.2025 | 4,07 | 4,086 | 3,996 | 4,018 |
| 23.07.2025 | 4,036 | 4,12 | 3,982 | 4,08 |
| 24.07.2025 | 4,16 | 4,306 | 4,09 | 4,118 |
| 27.07.2025 | 4,168 | 4,382 | 4,106 | 4,256 |
| 28.07.2025 | 4,256 | 4,288 | 4,2 | 4,22 |
| 29.07.2025 | 4,23 | 4,26 | 4,184 | 4,194 |
| 30.07.2025 | 4,194 | 4,39 | 4,194 | 4,282 |
| 31.07.2025 | 4,282 | 4,45 | 4,268 | 4,39 |
| 03.08.2025 | 4,5 | 4,828 | 4,49 | 4,828 |
| 04.08.2025 | 4,978 | 5,01 | 4,638 | 4,638 |
| 05.08.2025 | 4,646 | 4,756 | 4,516 | 4,656 |
| 06.08.2025 | 4,658 | 4,736 | 4,59 | 4,592 |
| 07.08.2025 | 4,602 | 4,692 | 4,548 | 4,57 |
| 10.08.2025 | 4,56 | 4,628 | 4,54 | 4,572 |
| 11.08.2025 | 4,57 | 4,598 | 4,45 | 4,51 |
| 12.08.2025 | 4,514 | 4,544 | 4,446 | 4,45 |
| 13.08.2025 | 4,402 | 4,496 | 4,36 | 4,388 |
| 14.08.2025 | 4,306 | 4,386 | 4,254 | 4,33 |
| 17.08.2025 | 4,444 | 4,6 | 4,414 | 4,55 |
| 18.08.2025 | 4,55 | 4,664 | 4,52 | 4,574 |
| 19.08.2025 | 4,574 | 4,692 | 4,526 | 4,604 |
| 20.08.2025 | 4,638 | 4,688 | 4,57 | 4,63 |
| 21.08.2025 | 4,614 | 4,666 | 4,55 | 4,58 |
| 24.08.2025 | 4,6 | 4,748 | 4,596 | 4,706 |
| 25.08.2025 | 4,796 | 4,804 | 4,62 | 4,65 |
| 26.08.2025 | 4,65 | 4,678 | 4,454 | 4,46 |
| 27.08.2025 | 4,464 | 4,528 | 4,448 | 4,464 |
| 28.08.2025 | 4,472 | 4,502 | 4,402 | 4,414 |
| 31.08.2025 | 4,434 | 4,5 | 4,398 | 4,454 |
| 01.09.2025 | 4,54 | 4,54 | 4,15 | 4,254 |
| 02.09.2025 | 4,254 | 4,32 | 4,184 | 4,274 |
| 03.09.2025 | 4,264 | 4,49 | 4,264 | 4,396 |
| 04.09.2025 | 4,406 | 4,442 | 4,29 | 4,29 |
| 07.09.2025 | 4,15 | 4,33 | 4,134 | 4,204 |
| 08.09.2025 | 4,208 | 4,33 | 4,172 | 4,172 |
| 09.09.2025 | 4,172 | 4,22 | 4,14 | 4,158 |
| 10.09.2025 | 4,5 | 4,572 | 4,422 | 4,572 |
| 11.09.2025 | 4,764 | 4,998 | 4,5 | 4,5 |
| 14.09.2025 | 4,498 | 4,7 | 4,276 | 4,6 |
| 15.09.2025 | 4,618 | 4,95 | 4,604 | 4,822 |
| 16.09.2025 | 4,818 | 4,878 | 4,702 | 4,804 |
| 17.09.2025 | 4,804 | 5,28 | 4,804 | 5,28 |
| 18.09.2025 | 5,575 | 5,7 | 5,14 | 5,485 |
| 21.09.2025 | 5,525 | 6,03 | 5,525 | 6,03 |
| 22.09.2025 | 6,27 | 6,545 | 6,025 | 6,18 |
| 23.09.2025 | 6,18 | 6,39 | 5,61 | 5,745 |
| 24.09.2025 | 5,745 | 5,975 | 5,52 | 5,57 |
| 25.09.2025 | 5,67 | 5,805 | 5,44 | 5,575 |
| 28.09.2025 | 5,575 | 5,62 | 5,245 | 5,26 |
| 29.09.2025 | 5,35 | 5,63 | 5,19 | 5,255 |
| 30.09.2025 | 5,255 | 5,545 | 5,175 | 5,395 |
| 01.10.2025 | 5,4 | 5,43 | 5,24 | 5,25 |
| 02.10.2025 | 5,25 | 5,29 | 5,105 | 5,11 |
| 05.10.2025 | 5,135 | 5,26 | 4,998 | 4,998 |
| 06.10.2025 | 5,09 | 5,155 | 4,962 | 5,05 |
| 07.10.2025 | 5,075 | 5,195 | 4,928 | 4,928 |
| 08.10.2025 | 4,954 | 5,065 | 4,848 | 4,94 |
| 09.10.2025 | 4,97 | 5,03 | 4,814 | 4,832 |
| 12.10.2025 | 4,772 | 5,105 | 4,75 | 4,954 |
| 13.10.2025 | 4,968 | 5,16 | 4,938 | 5,045 |
| 14.10.2025 | 5,06 | 5,545 | 4,98 | 5,545 |
| 15.10.2025 | 5,635 | 5,77 | 5,335 | 5,36 |
| 16.10.2025 | 5,36 | 5,48 | 5,14 | 5,29 |
| 19.10.2025 | 5,365 | 5,76 | 5,21 | 5,55 |
| 20.10.2025 | 5,55 | 5,685 | 5,36 | 5,61 |
| 21.10.2025 | 5,61 | 5,8 | 5,315 | 5,315 |
| 22.10.2025 | 5,35 | 5,38 | 5,14 | 5,145 |
| 23.10.2025 | 5,2 | 5,38 | 5,11 | 5,255 |
| 26.10.2025 | 5,205 | 5,255 | 5,13 | 5,13 |
| 27.10.2025 | 5,125 | 5,24 | 5,115 | 5,125 |
| 29.10.2025 | 5,135 | 5,335 | 5,135 | 5,2 |
| 30.10.2025 | 5,205 | 5,27 | 5,11 | 5,23 |
| 02.11.2025 | 5,3 | 5,48 | 5,25 | 5,43 |
| 03.11.2025 | 5,435 | 5,54 | 5,225 | 5,24 |
| 04.11.2025 | 5,25 | 5,29 | 5,165 | 5,25 |
| 05.11.2025 | 5,275 | 5,395 | 5,23 | 5,285 |
| 06.11.2025 | 5,295 | 5,295 | 5,08 | 5,11 |
| 09.11.2025 | 5 | 5,03 | 4,836 | 4,894 |
| 10.11.2025 | 4,902 | 4,906 | 4,6 | 4,64 |
| 11.11.2025 | 4,708 | 4,758 | 4,46 | 4,46 |
| 12.11.2025 | 4,502 | 4,544 | 4,424 | 4,446 |
| 13.11.2025 | 4,434 | 4,478 | 4,344 | 4,392 |
| 16.11.2025 | 4,41 | 4,572 | 4,41 | 4,55 |
| 17.11.2025 | 4,55 | 4,55 | 4,45 | 4,45 |
| 18.11.2025 | 4,48 | 4,502 | 4,374 | 4,388 |
| 19.11.2025 | 4,428 | 4,44 | 4,302 | 4,31 |
| 20.11.2025 | 4,308 | 4,342 | 4,27 | 4,29 |
| 23.11.2025 | 4,29 | 4,612 | 4,272 | 4,54 |
| 24.11.2025 | 4,544 | 4,72 | 4,446 | 4,6 |
| 25.11.2025 | 4,95 | 5,06 | 4,706 | 5,06 |
| 26.11.2025 | 4,998 | 5,035 | 4,72 | 4,72 |
| 27.11.2025 | 4,718 | 5,19 | 4,686 | 5,05 |
| 30.11.2025 | 5,11 | 5,26 | 4,8 | 4,82 |
| 01.12.2025 | 4,82 | 4,91 | 4,56 | 4,56 |
| 02.12.2025 | 4,48 | 4,56 | 4,4 | 4,4 |
| 03.12.2025 | 4,43 | 4,66 | 4,4 | 4,54 |
| 04.12.2025 | 4,58 | 4,69 | 4,44 | 4,47 |
| 07.12.2025 | 4,49 | 4,51 | 4,37 | 4,38 |
| 08.12.2025 | 4,38 | 4,52 | 4,34 | 4,48 |
| 09.12.2025 | 4,47 | 4,48 | 4,39 | 4,39 |
| 10.12.2025 | 4,4 | 4,47 | 4,35 | 4,37 |
| 11.12.2025 | 4,43 | 4,43 | 4,33 | 4,35 |
| 14.12.2025 | 4,36 | 4,44 | 4,36 | 4,4 |
| 15.12.2025 | 4,4 | 4,48 | 4,35 | 4,39 |
| 16.12.2025 | 4,41 | 4,73 | 4,37 | 4,5 |
| 17.12.2025 | 4,5 | 4,51 | 4,4 | 4,41 |
| 18.12.2025 | 4,41 | 4,48 | 4,37 | 4,4 |
| 21.12.2025 | 4,4 | 4,45 | 4,32 | 4,32 |
| 22.12.2025 | 4,32 | 4,34 | 4,23 | 4,25 |
| 23.12.2025 | 4,25 | 4,31 | 4,2 | 4,21 |
| 24.12.2025 | 4,23 | 4,28 | 4,17 | 4,17 |
| 25.12.2025 | 4,21 | 4,26 | 4,17 | 4,2 |
| 28.12.2025 | 4,14 | 4,23 | 4,09 | 4,1 |
| 29.12.2025 | 4,07 | 4,13 | 4,04 | 4,06 |
| 30.12.2025 | 4,06 | 4,18 | 4,06 | 4,12 |