Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
E-DATA TEKNOLOJİ PAZARLAMA A.Ş. logosu
EDATA
E-DATA TEKNOLOJİ PAZARLAMA A.Ş.
17:59:59
19.9 ₺
-0.840 (%-4.05)
Önceki Kapanış: 20.74·
Volatilite: 8.200
Düşük₺19.8
Yüksek₺21.5
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+7.22%
Önceki aya göre (MoM)
+18.59%
Yılbaşından bugüne (YTD)
+228.38%
Önceki yıla göre (YoY)
+388.94%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

EDATA: E-DATA TEKNOLOJİ PAZARLAMA A.Ş. Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,1521
KAPANIŞ 2,153

En Düşük

DÜŞÜK 1,4155

En Yüksek

YÜKSEK 3,5269
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20222,10252,23562,0892,1427
03.01.20222,12372,16852,04762,1551
04.01.20222,15512,15952,09242,0969
05.01.20222,09692,13162,04762,0924
06.01.20222,09242,11252,00292,0555
09.01.20222,05552,12262,00962,0532
10.01.20222,02972,0512,00292,0074
11.01.20222,00742,18082,00742,1528
12.01.20222,12372,14272,05662,0868
13.01.20222,11482,13382,08122,0879
16.01.20222,08792,1922,08792,1517
17.01.20222,15172,20092,11142,1114
18.01.20222,08682,25582,06442,2367
19.01.20222,26472,45942,2582,4594
20.01.20222,47282,70332,46162,6854
23.01.20222,68772,73472,45052,587
24.01.20222,58922,84212,55342,7414
25.01.20222,74142,83542,69212,7727
26.01.20222,77053,03452,64073,0166
27.01.20222,88012,88012,85772,8577
30.01.20222,57352,59592,57352,5959
31.01.20222,57352,61832,57352,6183
01.02.20222,65412,84882,65412,8488
02.02.20223,01893,01892,8982,898
03.02.20222,73022,73022,64522,6452
06.02.20222,65862,65862,60712,6071
07.02.20222,34752,60712,34752,5735
08.02.20222,48182,48182,44822,4505
09.02.20222,46162,46832,46162,4683
10.02.20222,53772,53772,50642,5064
13.02.20222,44372,44372,35422,3542
14.02.20222,34532,4842,34532,484
15.02.20222,51762,51762,51532,5153
16.02.20222,542,542,26472,3139
17.02.20222,43032,45052,42142,4505
20.02.20222,43932,43932,39672,3967
21.02.20222,29382,3052,29382,305
22.02.20222,31622,39232,31622,3923
23.02.20222,1542,1542,1542,154
24.02.20222,11482,2492,11482,249
27.02.20222,30952,47282,28932,4728
28.02.20222,62052,7192,59592,719
01.03.20222,7192,77272,59142,625
02.03.20222,62952,7192,50192,6653
03.03.20222,66532,66532,4462,5109
06.03.20222,50192,52882,34082,484
07.03.20222,41692,46162,34982,3542
08.03.20222,3992,55342,31172,4124
09.03.20222,40352,43262,33632,3542
10.03.20222,35422,392,30282,3721
13.03.20222,3992,3992,29382,3498
14.03.20222,36992,36992,11482,1148
15.03.20222,1172,31172,1172,2602
16.03.20222,26922,3052,19422,2826
17.03.20222,30282,30282,21552,2423
20.03.20222,24012,3052,232,2468
21.03.20222,26472,26472,21442,2188
22.03.20222,20652,23672,13492,1987
23.03.20222,20772,36992,16182,258
24.03.20222,27372,31622,21212,2893
27.03.20222,30052,36542,24232,3475
28.03.20222,36322,37212,30052,343
29.03.20222,37892,37892,31172,3296
30.03.20222,33412,33412,2492,2759
31.03.20222,28042,28932,23452,249
03.04.20222,36542,41912,3052,3542
04.04.20222,35422,39672,32292,3274
05.04.20222,34082,52882,29382,3654
06.04.20222,37442,39232,23792,3498
07.04.20222,34982,34982,28492,2849
10.04.20222,3052,36542,25132,296
11.04.20222,29832,33862,27142,3117
12.04.20222,30722,35422,28262,3005
13.04.20222,30052,37892,27822,3453
14.04.20222,33862,37212,28712,3229
17.04.20222,32512,32512,23562,2367
18.04.20222,23792,24012,01412,0141
19.04.20222,01182,02411,81271,8127
20.04.20221,76791,86751,72541,8183
21.04.20221,83391,83621,73441,7489
24.04.20221,75671,76791,68961,712
25.04.20221,73321,82381,70861,7187
26.04.20221,7311,73991,58331,6113
27.04.20221,63251,64371,58551,5945
28.04.20221,6281,66391,59451,6079
04.05.20221,60011,62131,58671,5889
05.05.20221,58891,60231,55981,5777
08.05.20221,57771,66161,56091,6224
09.05.20221,6281,78471,60451,7612
10.05.20221,7591,78361,64371,6974
11.05.20221,6841,69631,59891,6135
12.05.20221,61461,66161,56761,5878
15.05.20221,59781,62691,56871,5978
16.05.20221,59451,60571,53851,5632
17.05.20221,56651,57211,48821,5016
19.05.20221,50381,59111,50381,5676
22.05.20221,56871,60681,53411,543
23.05.20221,56091,57211,53071,5363
24.05.20221,54411,55981,53071,5329
25.05.20221,53521,57541,52841,5553
26.05.20221,56091,57431,52961,5363
29.05.20221,54971,55311,53411,5385
30.05.20221,54521,54641,53071,5452
31.05.20221,53971,56651,53521,5452
01.06.20221,55531,63811,54081,571
02.06.20221,56321,60451,54641,571
05.06.20221,58891,59111,56091,5766
06.06.20221,57661,64371,57211,6224
07.06.20221,6281,64371,53971,5475
08.06.20221,56651,57771,52731,5665
09.06.20221,5621,58781,54411,5632
12.06.20221,5621,61131,55531,6001
13.06.20221,59221,69851,56991,5743
14.06.20221,57771,58331,54751,5564
15.06.20221,57321,57881,53971,5576
16.06.20221,5621,57211,54191,562
19.06.20221,56871,63141,5621,6124
20.06.20221,63141,63921,57211,5777
21.06.20221,57661,60231,56091,5922
22.06.20221,59451,61241,57771,5855
23.06.20221,59451,6091,57661,5833
26.06.20221,55311,60681,52731,5967
27.06.20221,61021,65491,5621,5788
28.06.20221,57991,58781,53411,543
29.06.20221,5431,55871,50611,5217
30.06.20221,52171,52841,50491,5128
03.07.20221,52061,52731,45461,4669
04.07.20221,47141,4771,41991,4222
05.07.20221,42221,45461,41551,4434
06.07.20221,45571,47251,43671,4658
07.07.20221,46921,49041,46131,4848
12.07.20221,48481,51391,47361,5061
13.07.20221,50941,54751,49041,4994
17.07.20221,51061,58891,51061,5687
18.07.20221,57661,58441,53851,5542
19.07.20221,56651,57541,55641,5643
20.07.20221,56431,63591,56431,6135
21.07.20221,62361,65381,59451,6169
24.07.20221,62691,77461,60571,7344
25.07.20221,73441,75111,64821,6549
26.07.20221,65491,6561,61911,6303
27.07.20221,64261,66721,62241,628
28.07.20221,6281,64151,60231,6169
31.07.20221,62691,62921,61351,618
01.08.20221,62241,62241,57771,581
02.08.20221,58221,60571,57661,5967
03.08.20221,60451,61021,59451,5967
04.08.20221,59781,67841,59671,6538
07.08.20221,76461,81831,76011,8183
08.08.20221,81161,81161,73441,7455
09.08.20221,74551,80481,7121,7478
10.08.20221,74781,76791,71981,7198
11.08.20221,72541,76791,69741,7321
14.08.20221,75111,78921,72651,7455
15.08.20221,74891,76791,67281,722
16.08.20221,72431,73441,69631,7019
17.08.20221,69291,70521,66611,6829
18.08.20221,68741,69631,67281,6874
21.08.20221,68961,76231,68851,7444
22.08.20221,74551,78811,69631,7489
23.08.20221,76791,85741,76791,8149
24.08.20221,8161,84181,77461,7858
25.08.20221,78581,80031,75451,7813
28.08.20221,78131,82271,76461,7992
30.08.20221,80151,92231,80151,9078
31.08.20221,90782,00181,85861,9581
01.09.20221,95932,00291,91561,9548
04.09.20221,95811,98051,90331,9089
05.09.20221,90891,9191,82381,8462
06.09.20221,85181,87761,82051,8597
07.09.20221,85971,93021,8441,8653
08.09.20221,8721,88541,84181,8563
11.09.20221,85181,88651,83511,8608
12.09.20221,86081,86971,80031,8003
13.09.20221,80031,86861,74551,8496
14.09.20221,84961,92451,84961,8999
15.09.20221,90891,94471,8631,9078
18.09.20221,90441,90671,83511,8351
19.09.20221,83511,87081,75671,8026
20.09.20221,80261,80261,751,7623
21.09.20221,76231,79031,74661,7791
22.09.20221,79031,82161,77131,7892
25.09.20221,79031,89881,77011,8988
26.09.20221,90781,95811,82611,8362
27.09.20221,8251,83511,77351,7768
28.09.20221,78471,82161,7031,7623
29.09.20221,78131,78131,73441,7724
02.10.20221,77241,80371,77241,7925
03.10.20221,80151,81161,7781,7903
04.10.20221,80151,83281,7781,8015
05.10.20221,81271,84621,79591,8351
06.10.20221,84061,88991,82161,8776
09.10.20221,91451,97941,91341,9581
10.10.20221,96481,97491,92231,9425
11.10.20221,94361,95251,89321,9268
12.10.20221,912,05661,912,0264
13.10.20222,04432,14051,99842,098
16.10.20222,12712,20432,12712,1271
17.10.20222,12712,13162,03982,0577
18.10.20222,06222,17412,05882,1741
19.10.20222,20432,20432,11482,1752
20.10.20222,17632,34752,17632,3251
23.10.20222,38782,50642,32512,3856
24.10.20222,41022,41462,25582,3319
25.10.20222,33412,3522,27822,305
26.10.20222,31172,38332,25582,3654
27.10.20222,35652,35652,27592,2826
30.10.20222,29382,32742,20432,2625
31.10.20222,38332,48852,34982,4885
01.11.20222,57352,73692,55122,7369
02.11.20222,77272,79282,61162,6295
03.11.20222,64072,7192,50862,6049
06.11.20222,60712,65192,53552,5959
07.11.20222,62952,65192,50642,54
08.11.20222,53772,53772,44152,4572
09.11.20222,4462,6252,41692,5914
10.11.20222,59822,61832,47282,5131
13.11.20222,51762,62732,48632,5758
14.11.20222,58472,83312,4842,8331
15.11.20222,92712,99432,75932,7637
16.11.20222,75262,75262,48852,625
17.11.20222,60492,70332,58472,6787
20.11.20222,78172,9452,68992,945
21.11.20222,9453,18892,85333,0771
22.11.20223,0953,16212,95843,1241
23.11.20223,15313,22482,99873,1017
24.11.20223,11063,30083,10613,1979
27.11.20223,26953,51573,10613,1129
28.11.20222,97193,26952,82423,142
29.11.20223,07483,16433,00993,0972
30.11.20223,09723,15313,01663,1196
01.12.20223,11063,30083,03233,2449
04.12.20223,33443,53,26283,4911
05.12.20223,49113,52693,31653,359
06.12.20223,3593,44633,17783,1778
07.12.20223,17553,18893,01893,1241
08.12.20223,11733,42173,05693,4127
11.12.20223,44633,51353,3593,4239
12.12.20223,43963,48663,34563,3971
13.12.20223,40153,46653,30083,3008
14.12.20223,30083,42173,15543,2673
15.12.20223,26733,30083,17783,2337
18.12.20223,23593,27853,12413,1643
19.12.20223,16433,2653,07713,2113
20.12.20223,21363,25383,14643,1598
21.12.20223,16213,20013,13523,1487
22.12.20223,14873,31653,14423,312
25.12.20223,31433,40383,20013,3053
26.12.20223,30533,30753,13083,1889
27.12.20223,183,18893,00993,0726
28.12.20222,95623,1422,95623,0905
29.12.20223,09723,17112,99873,0323