DITAS
DİTAŞ BDY YEDEK PARÇA İMALAT VE TEKNİK A.Ş.
18:10:00
47.1 ₺
-0.800 (%-1.67)
Önceki Kapanış: 47.9·
Volatilite: 4.800
Düşük₺46.28
Yüksek₺48.58
Piyasa Verileri
Spot Piyasa
A:47.1
S:47.5
Önceki haftaya göre (WoW)
+11.93%
Önceki aya göre (MoM)
+29.97%
Yılbaşından bugüne (YTD)
+50.72%
Önceki yıla göre (YoY)
+320.57%
DITAS: DİTAŞ BDY YEDEK PARÇA İMALAT VE TEKNİK A.Ş. Arşiv
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 12,7542
KAPANIŞ 12,7981
En Düşük
DÜŞÜK 5,6098
En Yüksek
YÜKSEK 34,4004
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 8,1047 | 8,2571 | 7,9726 | 8,1301 |
| 02.01.2025 | 8,186 | 8,186 | 7,9827 | 8,0996 |
| 05.01.2025 | 8,0996 | 8,2673 | 8,0996 | 8,1453 |
| 06.01.2025 | 8,2063 | 8,2114 | 8,064 | 8,0691 |
| 07.01.2025 | 8,0691 | 8,435 | 8,0285 | 8,1707 |
| 08.01.2025 | 8,1707 | 8,2673 | 8,1402 | 8,247 |
| 09.01.2025 | 8,4096 | 8,4096 | 7,9929 | 8,0132 |
| 12.01.2025 | 7,998 | 8,0843 | 7,7337 | 7,7541 |
| 13.01.2025 | 7,8506 | 7,9014 | 7,6728 | 7,688 |
| 14.01.2025 | 7,7693 | 7,7998 | 7,6169 | 7,6626 |
| 15.01.2025 | 7,6728 | 7,9776 | 7,6626 | 7,8354 |
| 16.01.2025 | 7,876 | 7,876 | 7,7744 | 7,7998 |
| 19.01.2025 | 7,8252 | 8,0793 | 7,7846 | 7,937 |
| 20.01.2025 | 7,937 | 8,0742 | 7,8201 | 7,8303 |
| 21.01.2025 | 7,8608 | 7,8963 | 7,6778 | 7,749 |
| 22.01.2025 | 7,8506 | 8,5213 | 7,8252 | 8,5213 |
| 23.01.2025 | 8,5925 | 8,6789 | 8,0183 | 8,0285 |
| 26.01.2025 | 8,0234 | 8,2114 | 7,7846 | 7,8404 |
| 27.01.2025 | 7,8506 | 7,9268 | 7,6524 | 7,6982 |
| 28.01.2025 | 7,7185 | 7,7337 | 7,5813 | 7,6169 |
| 29.01.2025 | 7,7439 | 7,7439 | 7,5152 | 7,5915 |
| 30.01.2025 | 7,6016 | 7,6016 | 7,4339 | 7,5102 |
| 02.02.2025 | 7,4339 | 7,4898 | 7,1697 | 7,3425 |
| 03.02.2025 | 7,3425 | 7,5508 | 7,3323 | 7,4187 |
| 04.02.2025 | 7,4187 | 7,4187 | 7,0478 | 7,1799 |
| 05.02.2025 | 7,1799 | 7,3069 | 7,1799 | 7,2866 |
| 06.02.2025 | 7,3323 | 7,373 | 7,2663 | 7,373 |
| 09.02.2025 | 7,373 | 7,4187 | 7,2764 | 7,373 |
| 10.02.2025 | 7,373 | 7,4085 | 7,2815 | 7,3831 |
| 11.02.2025 | 7,3323 | 7,7591 | 7,2561 | 7,4085 |
| 12.02.2025 | 7,4593 | 7,4848 | 7,2612 | 7,4187 |
| 13.02.2025 | 7,439 | 7,439 | 7,185 | 7,2866 |
| 16.02.2025 | 7,2663 | 7,4339 | 7,2307 | 7,378 |
| 17.02.2025 | 7,3425 | 7,4035 | 7,2967 | 7,378 |
| 18.02.2025 | 7,4136 | 7,4543 | 7,124 | 7,2866 |
| 19.02.2025 | 7,3171 | 7,4085 | 7,2358 | 7,3882 |
| 20.02.2025 | 7,4085 | 7,4136 | 6,9919 | 7,0274 |
| 23.02.2025 | 7,0325 | 7,1545 | 7,0122 | 7,063 |
| 24.02.2025 | 7,063 | 7,124 | 6,7022 | 6,7022 |
| 25.02.2025 | 6,8039 | 6,9004 | 6,6514 | 6,7327 |
| 26.02.2025 | 6,748 | 7,4035 | 6,6209 | 7,3628 |
| 27.02.2025 | 7,3171 | 7,6728 | 7,1341 | 7,5864 |
| 02.03.2025 | 7,5661 | 7,5762 | 7,3171 | 7,439 |
| 03.03.2025 | 7,439 | 7,5559 | 6,9461 | 6,9919 |
| 04.03.2025 | 6,9919 | 7,2815 | 6,9919 | 7,0325 |
| 05.03.2025 | 6,9614 | 7,1545 | 6,9614 | 7,1138 |
| 06.03.2025 | 7,1189 | 7,2205 | 7,0224 | 7,1138 |
| 09.03.2025 | 7,1138 | 7,251 | 7,0884 | 7,1545 |
| 10.03.2025 | 7,1138 | 7,1392 | 6,997 | 7,1087 |
| 11.03.2025 | 7,1646 | 7,1646 | 6,9665 | 7,0427 |
| 12.03.2025 | 7,1087 | 7,185 | 7,0427 | 7,1291 |
| 13.03.2025 | 7,19 | 7,2663 | 7,1138 | 7,1596 |
| 16.03.2025 | 7,1951 | 7,251 | 7,1596 | 7,1646 |
| 17.03.2025 | 7,2053 | 7,2053 | 6,9665 | 7,1443 |
| 18.03.2025 | 6,8598 | 7,0528 | 6,4329 | 6,499 |
| 19.03.2025 | 6,3008 | 6,6717 | 6,3008 | 6,438 |
| 20.03.2025 | 6,438 | 6,438 | 5,7978 | 5,8587 |
| 23.03.2025 | 6,0925 | 6,1738 | 5,6098 | 5,9045 |
| 24.03.2025 | 5,9909 | 6,4939 | 5,9756 | 6,4939 |
| 25.03.2025 | 6,9512 | 6,9614 | 6,3567 | 6,7683 |
| 26.03.2025 | 6,7988 | 7,0274 | 6,6565 | 6,6717 |
| 27.03.2025 | 6,7937 | 6,7937 | 6,4482 | 6,6057 |
| 01.04.2025 | 6,6057 | 6,7175 | 6,4431 | 6,4431 |
| 02.04.2025 | 6,4228 | 6,5803 | 6,3872 | 6,4685 |
| 03.04.2025 | 6,5447 | 6,5549 | 6,3923 | 6,4634 |
| 06.04.2025 | 6,4583 | 6,4583 | 6,1585 | 6,3923 |
| 07.04.2025 | 6,3669 | 6,7226 | 6,3669 | 6,6565 |
| 08.04.2025 | 6,6413 | 6,8445 | 6,5854 | 6,6768 |
| 09.04.2025 | 6,8293 | 6,8801 | 6,6311 | 6,6768 |
| 10.04.2025 | 6,687 | 6,7429 | 6,5091 | 6,6057 |
| 13.04.2025 | 6,6616 | 7,2663 | 6,6616 | 7,2663 |
| 14.04.2025 | 7,4441 | 7,81 | 7,0833 | 7,2104 |
| 15.04.2025 | 7,3526 | 7,5203 | 6,8598 | 6,8953 |
| 16.04.2025 | 6,8953 | 7,1189 | 6,7734 | 6,9157 |
| 17.04.2025 | 7,002 | 7,002 | 6,7632 | 6,7734 |
| 20.04.2025 | 6,8547 | 7,1138 | 6,7327 | 6,8598 |
| 21.04.2025 | 6,8598 | 7,063 | 6,7124 | 6,7683 |
| 23.04.2025 | 6,814 | 6,9207 | 6,6819 | 6,8852 |
| 24.04.2025 | 6,9512 | 7,0071 | 6,8343 | 6,9614 |
| 27.04.2025 | 6,9614 | 6,9614 | 6,3262 | 6,3516 |
| 28.04.2025 | 6,3364 | 6,3364 | 6,2043 | 6,25 |
| 29.04.2025 | 6,25 | 6,2805 | 6,1026 | 6,1077 |
| 01.05.2025 | 6,25 | 6,3364 | 6,0976 | 6,1585 |
| 04.05.2025 | 6,1992 | 6,2195 | 6,0366 | 6,1128 |
| 05.05.2025 | 6,1941 | 6,2805 | 6,1484 | 6,1992 |
| 06.05.2025 | 6,2195 | 6,2195 | 6,001 | 6,0061 |
| 07.05.2025 | 6,0569 | 6,3415 | 5,9502 | 6,1433 |
| 08.05.2025 | 6,1992 | 6,4533 | 6,1026 | 6,3516 |
| 11.05.2025 | 6,3567 | 6,5244 | 6,3516 | 6,3821 |
| 12.05.2025 | 6,4431 | 6,5549 | 6,2551 | 6,5549 |
| 13.05.2025 | 6,6463 | 7,2104 | 6,4583 | 7,2104 |
| 14.05.2025 | 7,3679 | 7,561 | 7,0681 | 7,2459 |
| 15.05.2025 | 7,3679 | 7,8659 | 7,1189 | 7,5203 |
| 19.05.2025 | 7,5051 | 8,1047 | 7,4238 | 7,8963 |
| 20.05.2025 | 7,876 | 8,1047 | 7,6982 | 7,9573 |
| 21.05.2025 | 7,9472 | 8,5569 | 7,876 | 8,2317 |
| 22.05.2025 | 8,2317 | 9,0549 | 8,2114 | 8,9431 |
| 25.05.2025 | 9,0854 | 9,8374 | 8,689 | 9,8374 |
| 26.05.2025 | 10,3659 | 10,813 | 9,253 | 9,9339 |
| 27.05.2025 | 10,0915 | 10,1524 | 9,1463 | 9,1463 |
| 28.05.2025 | 9,2022 | 9,9339 | 8,9787 | 9,7561 |
| 29.05.2025 | 9,7256 | 10,6098 | 9,5986 | 10,3252 |
| 01.06.2025 | 10,498 | 10,9248 | 9,4817 | 9,5783 |
| 02.06.2025 | 9,6138 | 9,8374 | 9,375 | 9,4665 |
| 03.06.2025 | 9,4665 | 10,4065 | 9,1514 | 10,4065 |
| 04.06.2025 | 10,4065 | 10,6301 | 9,3699 | 9,3699 |
| 09.06.2025 | 9,0193 | 9,5986 | 8,872 | 9,1514 |
| 10.06.2025 | 9,1463 | 10,0508 | 9,1159 | 9,8171 |
| 11.06.2025 | 9,8171 | 9,8171 | 8,8669 | 9,3293 |
| 12.06.2025 | 9,253 | 9,253 | 8,6331 | 8,9228 |
| 15.06.2025 | 8,9228 | 9,812 | 8,9228 | 9,812 |
| 16.06.2025 | 9,8222 | 10,7927 | 9,812 | 10,7927 |
| 17.06.2025 | 11,1077 | 11,8191 | 11,0061 | 11,1992 |
| 18.06.2025 | 11,1992 | 12,3171 | 11,0772 | 11,8394 |
| 19.06.2025 | 11,8394 | 12,2866 | 10,8435 | 11,8394 |
| 22.06.2025 | 11,4837 | 12,9675 | 11,128 | 12,6931 |
| 23.06.2025 | 12,6931 | 13,1098 | 12,063 | 12,7744 |
| 24.06.2025 | 12,7541 | 12,998 | 11,9512 | 12,2459 |
| 25.06.2025 | 12,1951 | 13,1707 | 11,4329 | 13,0081 |
| 26.06.2025 | 13,2114 | 14,0549 | 11,7073 | 12,0528 |
| 29.06.2025 | 12,0732 | 12,9878 | 11,189 | 11,4634 |
| 30.06.2025 | 11,4634 | 11,6768 | 11,0366 | 11,5142 |
| 01.07.2025 | 11,5142 | 11,687 | 11,128 | 11,372 |
| 02.07.2025 | 11,2703 | 11,687 | 10,9248 | 11,687 |
| 03.07.2025 | 11,4329 | 12,8557 | 11,4329 | 12,8557 |
| 06.07.2025 | 12,8557 | 14,1362 | 12,7439 | 14,1362 |
| 07.07.2025 | 14,6341 | 14,939 | 13,2419 | 13,9736 |
| 08.07.2025 | 13,9228 | 13,9228 | 12,8252 | 13,4654 |
| 09.07.2025 | 13,313 | 13,8211 | 12,7033 | 13,7195 |
| 10.07.2025 | 13,7195 | 13,7703 | 13,0081 | 13,628 |
| 13.07.2025 | 13,628 | 14,3801 | 13,1606 | 14,3801 |
| 15.07.2025 | 14,4817 | 14,8069 | 13,5671 | 14,685 |
| 16.07.2025 | 13,5772 | 14,685 | 13,4959 | 14,6138 |
| 17.07.2025 | 14,3801 | 14,3801 | 13,9634 | 14,1768 |
| 20.07.2025 | 14,1768 | 14,4817 | 13,7805 | 13,9736 |
| 21.07.2025 | 13,9736 | 13,9736 | 13,0589 | 13,0894 |
| 22.07.2025 | 13,0894 | 13,9024 | 12,7846 | 13,435 |
| 23.07.2025 | 13,2622 | 14,0752 | 13,2215 | 13,5163 |
| 24.07.2025 | 13,5874 | 14,2581 | 13,313 | 13,5874 |
| 27.07.2025 | 13,5874 | 14,7256 | 13,5874 | 14,563 |
| 28.07.2025 | 14,4817 | 15,0915 | 14,0955 | 14,2785 |
| 29.07.2025 | 14,2785 | 14,6545 | 14,1565 | 14,2378 |
| 30.07.2025 | 14,2378 | 15,6606 | 14,2378 | 15,6606 |
| 31.07.2025 | 16,2602 | 16,6972 | 15,7012 | 15,7825 |
| 03.08.2025 | 15,9959 | 16,5041 | 15,4472 | 15,5996 |
| 04.08.2025 | 15,4472 | 16,1992 | 15,4472 | 15,6199 |
| 05.08.2025 | 15,498 | 17,1748 | 15,498 | 16,3415 |
| 06.08.2025 | 16,2602 | 16,748 | 15,9146 | 16,2602 |
| 07.08.2025 | 16,2602 | 16,9715 | 16,0569 | 16,6667 |
| 10.08.2025 | 16,687 | 17,2256 | 16,1179 | 16,7683 |
| 11.08.2025 | 16,311 | 17,6626 | 16,311 | 17,2561 |
| 12.08.2025 | 16,7276 | 18,7805 | 16,7276 | 17,9472 |
| 13.08.2025 | 17,9472 | 19,3293 | 17,8455 | 19,126 |
| 14.08.2025 | 19,1972 | 19,2886 | 17,3476 | 18,1707 |
| 17.08.2025 | 18,2927 | 18,6077 | 17,6321 | 17,7134 |
| 18.08.2025 | 17,937 | 18,2317 | 16,9715 | 17,0224 |
| 19.08.2025 | 17,4289 | 18,252 | 17,0732 | 17,8862 |
| 20.08.2025 | 17,8862 | 18,0996 | 17,2154 | 17,622 |
| 21.08.2025 | 17,7642 | 18,1504 | 17,2256 | 18,0894 |
| 24.08.2025 | 18,2927 | 18,5976 | 17,4898 | 18,3841 |
| 25.08.2025 | 18,4451 | 18,6077 | 18,0894 | 18,5467 |
| 26.08.2025 | 18,7297 | 18,7297 | 18,313 | 18,3435 |
| 27.08.2025 | 18,313 | 18,5467 | 17,6931 | 17,7337 |
| 28.08.2025 | 17,8049 | 17,9675 | 17,0427 | 17,2459 |
| 31.08.2025 | 17,5305 | 17,815 | 17,1341 | 17,2967 |
| 01.09.2025 | 17,5102 | 17,5102 | 16,4939 | 17,124 |
| 02.09.2025 | 17,2256 | 17,6321 | 16,9512 | 17,3171 |
| 03.09.2025 | 17,3171 | 17,9268 | 17,2358 | 17,6321 |
| 04.09.2025 | 17,5915 | 17,815 | 17,2256 | 17,2764 |
| 07.09.2025 | 17,1748 | 18,5467 | 16,565 | 18,2012 |
| 08.09.2025 | 18,4959 | 18,6484 | 18,0996 | 18,5163 |
| 09.09.2025 | 18,5163 | 18,9329 | 18,2419 | 18,872 |
| 10.09.2025 | 19,1057 | 19,1057 | 17,815 | 17,8862 |
| 11.09.2025 | 18,3943 | 18,3943 | 17,8862 | 18,1402 |
| 14.09.2025 | 18,1402 | 18,8313 | 18,1402 | 18,75 |
| 15.09.2025 | 18,8211 | 20,0203 | 18,8211 | 19,065 |
| 16.09.2025 | 19,065 | 19,7663 | 18,6484 | 19,1463 |
| 17.09.2025 | 19,065 | 19,4207 | 19,0346 | 19,2378 |
| 18.09.2025 | 19,2378 | 19,4919 | 18,5061 | 18,75 |
| 21.09.2025 | 18,7602 | 18,7907 | 17,7846 | 17,9878 |
| 22.09.2025 | 17,9878 | 18,1707 | 17,1748 | 17,4797 |
| 23.09.2025 | 17,439 | 17,439 | 15,7317 | 15,7622 |
| 24.09.2025 | 15,752 | 16,4634 | 15,5386 | 15,6809 |
| 25.09.2025 | 15,6809 | 15,9858 | 14,9898 | 15,2236 |
| 28.09.2025 | 15,376 | 15,8638 | 14,4004 | 14,4004 |
| 29.09.2025 | 14,4817 | 14,939 | 14,2988 | 14,6443 |
| 30.09.2025 | 14,939 | 14,9898 | 14,4207 | 14,7561 |
| 01.10.2025 | 14,7561 | 14,9898 | 13,4959 | 13,4959 |
| 02.10.2025 | 13,8415 | 14,1667 | 12,7541 | 13,2825 |
| 05.10.2025 | 13,0589 | 14,4309 | 12,7033 | 13,9228 |
| 06.10.2025 | 13,811 | 14,7561 | 13,5874 | 14,5528 |
| 07.10.2025 | 14,6037 | 15,6301 | 14,4309 | 14,7053 |
| 08.10.2025 | 14,4817 | 15,3354 | 14,2276 | 14,8679 |
| 09.10.2025 | 14,9898 | 15,2439 | 14,248 | 14,2683 |
| 12.10.2025 | 14,2683 | 14,8374 | 13,9126 | 14,1565 |
| 13.10.2025 | 14,2276 | 14,3496 | 13,374 | 13,435 |
| 14.10.2025 | 13,4959 | 14,0244 | 13,4858 | 13,6179 |
| 15.10.2025 | 13,6179 | 13,7195 | 13,0996 | 13,0996 |
| 16.10.2025 | 13,2114 | 13,2114 | 12,5508 | 12,6423 |
| 19.10.2025 | 12,6118 | 12,9878 | 12,4085 | 12,4085 |
| 20.10.2025 | 12,4085 | 12,6524 | 12,1545 | 12,1646 |
| 21.10.2025 | 12,2967 | 13,374 | 12,2967 | 13,374 |
| 22.10.2025 | 13,435 | 14,5732 | 13,0589 | 13,1098 |
| 23.10.2025 | 13,0386 | 13,4654 | 13,0386 | 13,2724 |
| 26.10.2025 | 13,2825 | 13,8516 | 13,2419 | 13,2825 |
| 27.10.2025 | 13,5061 | 14,6037 | 13,5061 | 14,248 |
| 29.10.2025 | 14,248 | 14,6341 | 13,6687 | 14,0955 |
| 30.10.2025 | 13,9431 | 14,7967 | 13,628 | 13,75 |
| 02.11.2025 | 13,9736 | 14,2276 | 13,3841 | 13,8821 |
| 03.11.2025 | 14,1768 | 14,4309 | 13,6687 | 14,2073 |
| 04.11.2025 | 14,4411 | 15,2947 | 14,3191 | 14,8882 |
| 05.11.2025 | 15,3455 | 15,3557 | 14,7866 | 14,9085 |
| 06.11.2025 | 14,9085 | 16,3923 | 14,8577 | 16,3923 |
| 09.11.2025 | 16,9207 | 17,5305 | 16,8902 | 17,2764 |
| 10.11.2025 | 16,0061 | 19,0041 | 15,7724 | 18,1707 |
| 11.11.2025 | 18,1809 | 19,6545 | 17,5813 | 17,7846 |
| 12.11.2025 | 17,7846 | 18,2825 | 17,5508 | 18,0589 |
| 13.11.2025 | 18,2114 | 19,2785 | 17,5813 | 18,872 |
| 16.11.2025 | 18,0386 | 19,563 | 18,0386 | 19,4919 |
| 17.11.2025 | 19,6037 | 20,9654 | 18,75 | 18,8618 |
| 18.11.2025 | 18,8008 | 19,0447 | 17,2053 | 17,7947 |
| 19.11.2025 | 17,8659 | 19,5732 | 17,7846 | 19,5732 |
| 20.11.2025 | 19,9797 | 21,5244 | 19,3191 | 19,563 |
| 23.11.2025 | 19,4106 | 19,685 | 18,2114 | 19,4106 |
| 24.11.2025 | 19,1057 | 20,061 | 19,1057 | 19,7967 |
| 25.11.2025 | 19,7967 | 20,6911 | 19,4715 | 19,8984 |
| 26.11.2025 | 19,8984 | 20,2947 | 18,9126 | 19,2988 |
| 27.11.2025 | 19,8171 | 19,8171 | 19,1565 | 19,5122 |
| 30.11.2025 | 19,4817 | 20,3557 | 19,4614 | 20,0711 |
| 01.12.2025 | 19,878 | 21,6667 | 18,9126 | 20,3252 |
| 02.12.2025 | 20,4268 | 21,9512 | 20,4268 | 21,7988 |
| 03.12.2025 | 21,8089 | 21,9919 | 20,5793 | 21,0671 |
| 04.12.2025 | 21,0163 | 21,1179 | 20,2642 | 20,3862 |
| 07.12.2025 | 20,5386 | 21,4939 | 19,5122 | 20,3862 |
| 08.12.2025 | 20,3862 | 20,8028 | 20,1728 | 20,4065 |
| 09.12.2025 | 20,4065 | 20,8333 | 20,2439 | 20,5793 |
| 10.12.2025 | 20,5793 | 20,9858 | 20,3963 | 20,6301 |
| 11.12.2025 | 20,6301 | 20,8028 | 19,8679 | 20,3659 |
| 14.12.2025 | 20,3659 | 22,3984 | 20,3455 | 22,3984 |
| 15.12.2025 | 22,6423 | 24,0854 | 22,2358 | 23,4756 |
| 16.12.2025 | 23,4756 | 23,7805 | 22,6118 | 23,0691 |
| 17.12.2025 | 23,0285 | 23,5163 | 22,7846 | 22,9268 |
| 18.12.2025 | 22,9675 | 23,4146 | 22,7236 | 22,9573 |
| 21.12.2025 | 23,1199 | 25,2439 | 23,1199 | 25,2439 |
| 22.12.2025 | 26,1687 | 26,2195 | 23,5467 | 24,2886 |
| 23.12.2025 | 24,3902 | 26,7022 | 24,3902 | 26,7022 |
| 24.12.2025 | 28,1758 | 29,3699 | 27,7693 | 29,3699 |
| 25.12.2025 | 31,9614 | 32,2917 | 30,9959 | 32,2917 |
| 28.12.2025 | 31,9106 | 34,4004 | 30,5386 | 33,4604 |
| 29.12.2025 | 33,4604 | 33,8669 | 30,9959 | 32,2154 |
| 30.12.2025 | 33,1301 | 33,1809 | 31,25 | 31,25 |