EDATA
E-DATA TEKNOLOJİ PAZARLAMA A.Ş.
18:10:00
19.85 ₺
-0.890 (%-4.29)
Önceki Kapanış: 20.74·
Volatilite: 8.200
Düşük₺19.8
Yüksek₺21.5
Piyasa Verileri
Spot Piyasa
A:19.84
S:19.85
Önceki haftaya göre (WoW)
+6.95%
Önceki aya göre (MoM)
+18.30%
Yılbaşından bugüne (YTD)
+227.56%
Önceki yıla göre (YoY)
+395.01%
EDATA: E-DATA TEKNOLOJİ PAZARLAMA A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,3893
KAPANIŞ 1,4007
En Düşük
DÜŞÜK 0,7385
En Yüksek
YÜKSEK 2,3945
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.07.2021 | 0,7385 | 0,7385 | 0,7385 | 0,7385 |
| 05.07.2021 | 0,8123 | 0,8123 | 0,8123 | 0,8123 |
| 06.07.2021 | 0,7945 | 0,8616 | 0,7564 | 0,7956 |
| 07.07.2021 | 0,7956 | 0,8056 | 0,7586 | 0,7653 |
| 08.07.2021 | 0,7653 | 0,7911 | 0,753 | 0,7743 |
| 11.07.2021 | 0,7765 | 0,7832 | 0,7475 | 0,7519 |
| 12.07.2021 | 0,7519 | 0,8269 | 0,7396 | 0,8269 |
| 13.07.2021 | 0,8269 | 0,9086 | 0,8168 | 0,9086 |
| 15.07.2021 | 0,9925 | 0,9992 | 0,9533 | 0,9992 |
| 18.07.2021 | 1,0932 | 1,0988 | 1,0607 | 1,0988 |
| 25.07.2021 | 1,1234 | 1,2084 | 1,0171 | 1,1514 |
| 26.07.2021 | 1,1514 | 1,2655 | 1,1212 | 1,2655 |
| 27.07.2021 | 1,3259 | 1,392 | 1,3203 | 1,392 |
| 28.07.2021 | 1,4658 | 1,5307 | 1,3998 | 1,5307 |
| 29.07.2021 | 1,5072 | 1,675 | 1,4468 | 1,6057 |
| 01.08.2021 | 1,6359 | 1,6661 | 1,4457 | 1,5094 |
| 02.08.2021 | 1,5329 | 1,6594 | 1,421 | 1,6594 |
| 03.08.2021 | 1,7041 | 1,825 | 1,7041 | 1,825 |
| 04.08.2021 | 1,8955 | 2,0074 | 1,8462 | 2,0074 |
| 05.08.2021 | 2,0577 | 2,2065 | 1,8071 | 1,8071 |
| 08.08.2021 | 1,7903 | 1,9872 | 1,7019 | 1,9872 |
| 09.08.2021 | 2,0689 | 2,126 | 1,8832 | 1,9581 |
| 10.08.2021 | 1,9615 | 1,9917 | 1,7623 | 1,7623 |
| 11.08.2021 | 1,7344 | 1,9022 | 1,5867 | 1,8854 |
| 12.08.2021 | 1,7959 | 1,8686 | 1,7276 | 1,7411 |
| 15.08.2021 | 1,7231 | 1,8462 | 1,6448 | 1,8015 |
| 16.08.2021 | 1,7825 | 1,8619 | 1,7209 | 1,778 |
| 17.08.2021 | 1,7489 | 1,8429 | 1,7366 | 1,7836 |
| 18.08.2021 | 1,7679 | 1,9615 | 1,7634 | 1,9615 |
| 19.08.2021 | 1,9324 | 2,1483 | 1,8988 | 2,0577 |
| 22.08.2021 | 2,0152 | 2,126 | 1,9693 | 2,0577 |
| 23.08.2021 | 2,0365 | 2,089 | 1,8529 | 1,8597 |
| 24.08.2021 | 1,8451 | 1,9458 | 1,6739 | 1,6739 |
| 25.08.2021 | 1,5072 | 1,5072 | 1,5072 | 1,5072 |
| 26.08.2021 | 1,3573 | 1,3573 | 1,3573 | 1,3573 |
| 30.08.2021 | 1,3774 | 1,4927 | 1,3651 | 1,4927 |
| 31.08.2021 | 1,5419 | 1,6415 | 1,5385 | 1,6415 |
| 01.09.2021 | 1,6605 | 1,6985 | 1,5408 | 1,5408 |
| 02.09.2021 | 1,5497 | 1,6001 | 1,4434 | 1,5094 |
| 05.09.2021 | 1,5195 | 1,5273 | 1,4557 | 1,4557 |
| 06.09.2021 | 1,449 | 1,4669 | 1,3696 | 1,3953 |
| 07.09.2021 | 1,3964 | 1,4065 | 1,3035 | 1,336 |
| 08.09.2021 | 1,3293 | 1,3987 | 1,27 | 1,3427 |
| 09.09.2021 | 1,3371 | 1,3539 | 1,2722 | 1,3148 |
| 12.09.2021 | 1,3259 | 1,3707 | 1,298 | 1,3237 |
| 13.09.2021 | 1,3461 | 1,4412 | 1,3427 | 1,3931 |
| 14.09.2021 | 1,3662 | 1,3707 | 1,3203 | 1,345 |
| 15.09.2021 | 1,3315 | 1,355 | 1,298 | 1,3013 |
| 16.09.2021 | 1,3125 | 1,3148 | 1,2308 | 1,2633 |
| 19.09.2021 | 1,2443 | 1,2443 | 1,1771 | 1,2185 |
| 20.09.2021 | 1,2174 | 1,2924 | 1,1861 | 1,2644 |
| 21.09.2021 | 1,2622 | 1,3047 | 1,2275 | 1,2454 |
| 22.09.2021 | 1,2454 | 1,2868 | 1,2096 | 1,2599 |
| 23.09.2021 | 1,2689 | 1,3203 | 1,1793 | 1,1917 |
| 26.09.2021 | 1,1984 | 1,2051 | 1,1077 | 1,1178 |
| 27.09.2021 | 1,1167 | 1,2286 | 1,0988 | 1,2286 |
| 28.09.2021 | 1,2756 | 1,3248 | 1,1178 | 1,129 |
| 29.09.2021 | 1,1424 | 1,2409 | 1,0999 | 1,2409 |
| 30.09.2021 | 1,308 | 1,364 | 1,1782 | 1,2062 |
| 03.10.2021 | 1,2084 | 1,2275 | 1,1682 | 1,1704 |
| 04.10.2021 | 1,1906 | 1,2219 | 1,1704 | 1,1793 |
| 05.10.2021 | 1,1782 | 1,1805 | 1,1301 | 1,1436 |
| 06.10.2021 | 1,1581 | 1,1805 | 1,1279 | 1,1469 |
| 07.10.2021 | 1,1458 | 1,1536 | 1,1245 | 1,1279 |
| 10.10.2021 | 1,1357 | 1,148 | 1,1122 | 1,1167 |
| 11.10.2021 | 1,1156 | 1,1984 | 1,1111 | 1,1469 |
| 12.10.2021 | 1,1357 | 1,1626 | 1,1156 | 1,1189 |
| 13.10.2021 | 1,1122 | 1,138 | 1,1122 | 1,1167 |
| 14.10.2021 | 1,1189 | 1,1917 | 1,1167 | 1,1201 |
| 17.10.2021 | 1,1245 | 1,1368 | 1,1133 | 1,1156 |
| 18.10.2021 | 1,1189 | 1,1301 | 1,1055 | 1,1066 |
| 19.10.2021 | 1,1122 | 1,1133 | 1,0742 | 1,0809 |
| 20.10.2021 | 1,0809 | 1,082 | 1,0372 | 1,0484 |
| 21.10.2021 | 1,0484 | 1,1133 | 1,0316 | 1,0798 |
| 24.10.2021 | 1,1021 | 1,1189 | 1,0607 | 1,0675 |
| 25.10.2021 | 1,0719 | 1,11 | 1,063 | 1,0686 |
| 26.10.2021 | 1,0742 | 1,0764 | 1,0585 | 1,0596 |
| 27.10.2021 | 1,0664 | 1,0831 | 1,0406 | 1,0719 |
| 31.10.2021 | 1,0876 | 1,1782 | 1,0742 | 1,0966 |
| 01.11.2021 | 1,1021 | 1,1033 | 1,0652 | 1,0675 |
| 02.11.2021 | 1,0742 | 1,0798 | 1,0205 | 1,0484 |
| 03.11.2021 | 1,0574 | 1,0641 | 1,0372 | 1,0574 |
| 04.11.2021 | 1,0563 | 1,0719 | 1,044 | 1,0484 |
| 07.11.2021 | 1,0496 | 1,0675 | 1,0417 | 1,0507 |
| 08.11.2021 | 1,0518 | 1,0551 | 1,0305 | 1,0316 |
| 09.11.2021 | 1,0339 | 1,0708 | 1,0238 | 1,0417 |
| 10.11.2021 | 1,0395 | 1,0742 | 1,0361 | 1,0451 |
| 11.11.2021 | 1,0585 | 1,091 | 1,0473 | 1,0753 |
| 14.11.2021 | 1,0966 | 1,1077 | 1,0697 | 1,0719 |
| 15.11.2021 | 1,0719 | 1,0742 | 1,0484 | 1,0551 |
| 16.11.2021 | 1,0529 | 1,0641 | 1,0473 | 1,0496 |
| 17.11.2021 | 1,0496 | 1,1122 | 1,0395 | 1,0988 |
| 18.11.2021 | 1,1055 | 1,1323 | 1,082 | 1,1189 |
| 21.11.2021 | 1,1245 | 1,2308 | 1,1223 | 1,2308 |
| 22.11.2021 | 1,2957 | 1,3427 | 1,2196 | 1,3002 |
| 23.11.2021 | 1,3091 | 1,3192 | 1,2622 | 1,2733 |
| 24.11.2021 | 1,2812 | 1,3807 | 1,2487 | 1,2901 |
| 25.11.2021 | 1,2812 | 1,355 | 1,251 | 1,289 |
| 28.11.2021 | 1,2935 | 1,3707 | 1,28 | 1,3304 |
| 29.11.2021 | 1,3293 | 1,4625 | 1,3047 | 1,4557 |
| 30.11.2021 | 1,4289 | 1,5833 | 1,4065 | 1,5576 |
| 01.12.2021 | 1,5833 | 1,6504 | 1,5822 | 1,6504 |
| 02.12.2021 | 1,6795 | 1,712 | 1,6404 | 1,684 |
| 05.12.2021 | 1,684 | 1,684 | 1,5162 | 1,5162 |
| 06.12.2021 | 1,4591 | 1,5967 | 1,3987 | 1,5699 |
| 07.12.2021 | 1,5855 | 1,675 | 1,5419 | 1,6448 |
| 08.12.2021 | 1,6471 | 1,7041 | 1,6471 | 1,6829 |
| 09.12.2021 | 1,684 | 1,8507 | 1,6571 | 1,8507 |
| 12.12.2021 | 1,8351 | 1,9581 | 1,7455 | 1,9581 |
| 13.12.2021 | 1,938 | 2,1092 | 1,8697 | 2,0779 |
| 14.12.2021 | 2,07 | 2,1483 | 2,0309 | 2,1427 |
| 15.12.2021 | 2,1271 | 2,1853 | 2,1036 | 2,1092 |
| 16.12.2021 | 2,0756 | 2,0812 | 1,8988 | 1,8988 |
| 19.12.2021 | 1,7388 | 1,9682 | 1,7097 | 1,8127 |
| 20.12.2021 | 1,8328 | 1,8854 | 1,6784 | 1,7109 |
| 21.12.2021 | 1,6996 | 1,7881 | 1,6392 | 1,7321 |
| 22.12.2021 | 1,7455 | 1,7903 | 1,6515 | 1,6672 |
| 23.12.2021 | 1,684 | 1,8339 | 1,6571 | 1,8339 |
| 26.12.2021 | 1,8339 | 2,0163 | 1,8339 | 2,0163 |
| 27.12.2021 | 2,0443 | 2,2177 | 2,0443 | 2,2177 |
| 28.12.2021 | 2,2177 | 2,3945 | 1,9962 | 2,2692 |
| 29.12.2021 | 2,2379 | 2,305 | 2,07 | 2,1226 |
| 30.12.2021 | 1,9111 | 2,2356 | 1,9111 | 2,1987 |