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.
18:10:00
19.85 ₺
-0.890 (%-4.29)
Önceki Kapanış: 20.74·
Volatilite: 8.200
Düşük₺19.8
Yüksek₺21.5
AL19.84
SAT19.85

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)
+387.71%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 6,2972
KAPANIŞ 6,2643

En Düşük

DÜŞÜK 4,2094

En Yüksek

YÜKSEK 12,2858
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20245,45815,89795,45815,8408
02.01.20246,00876,00875,70655,8274
03.01.20245,82746,04225,71665,9684
04.01.20245,96846,25375,9186,1765
07.01.20246,21346,50216,21346,4954
08.01.20246,49546,51556,02216,0758
09.01.20246,04226,16985,89796,0791
10.01.20246,08256,21686,03896,0791
11.01.20246,06576,06575,8615,9919
14.01.20245,99196,23365,9656,2134
15.01.20246,22016,55586,06246,2705
16.01.20246,10266,45176,10266,3947
17.01.20246,39476,49546,27386,2772
18.01.20246,27726,43836,24366,2973
21.01.20246,29736,37126,17986,2168
22.01.20246,22356,76736,22356,435
23.01.20246,4456,64646,29736,4048
24.01.20246,40486,7746,37796,6297
25.01.20246,6336,7746,5296,6129
28.01.20246,61296,61296,4456,5155
29.01.20246,55256,59616,4456,5323
30.01.20246,53236,54576,37456,4249
31.01.20246,42497,00236,41156,8277
01.02.20246,82776,94186,48876,7471
04.02.20246,73376,90166,61296,7941
05.02.20246,87477,1976,7277,0627
06.02.20247,09637,71397,00237,1365
07.02.20247,07617,34477,01577,1231
08.02.20247,12317,32457,04257,2507
11.02.20247,39847,97577,25077,7743
12.02.20247,78788,16377,65357,734
13.02.20247,74757,95567,43867,781
14.02.20248,04968,55317,81468,1033
15.02.20248,13698,90898,02278,9089
18.02.20249,23129,79518,37859,3117
19.02.20249,31179,80189,00969,2916
20.02.20249,311710,13759,15069,869
21.02.202410,070410,80899,996510,3188
22.02.202410,432910,72839,94959,9697
25.02.20249,976410,63439,566810,0704
26.02.202410,070411,077410,070411,0774
27.02.202412,178412,185111,379511,3795
28.02.202411,554112,285811,117711,4131
29.02.202411,426511,708510,271810,5537
03.03.202410,506810,5479,78179,8153
04.03.20249,815310,17119,24469,3923
05.03.20249,7289,7288,55988,7814
06.03.20248,78149,4468,69419,2782
07.03.20249,35879,96979,12389,3789
10.03.20249,734710,31219,620610,3121
11.03.202410,681311,33929,34539,4661
12.03.202410,359110,35919,56689,7884
13.03.20249,78849,82879,17759,2446
14.03.20249,12389,50648,88888,9626
17.03.20248,97619,04998,118,5061
18.03.20248,49949,3528,1579,352
19.03.20249,3999,78848,98289,0902
20.03.20249,2589,29168,3928,5867
21.03.20248,58679,27158,54648,7478
24.03.20248,74118,74118,24438,2913
25.03.20248,29138,42557,7347,8817
26.03.20247,88178,1577,69387,8549
27.03.20248,21748,64047,58637,6468
28.03.20247,64687,78787,47227,687
31.03.20247,72067,84827,03587,3648
01.04.20247,38497,67367,12317,2171
02.04.20247,21717,38496,94867,1634
03.04.20247,15677,47226,98217,0493
04.04.20247,04937,41187,04937,3849
07.04.20247,49917,96237,45217,9153
08.04.20248,08318,19067,72737,9757
14.04.20247,77438,40547,6878,1301
15.04.20248,12348,21747,61997,7273
16.04.20247,7348,0167,43867,4722
17.04.20247,61997,61997,2447,2507
18.04.20247,25077,35147,04937,2775
21.04.20247,28427,72067,28427,5528
23.04.20247,58637,8757,51927,5326
24.04.20247,53267,83477,45217,7878
25.04.20247,78788,12347,65357,969
28.04.20248,05638,19067,66697,7743
29.04.20247,45887,58637,33797,3849
01.05.20247,41857,48567,17017,1835
02.05.20247,20377,41857,13657,3111
05.05.20247,31787,43197,15677,197
06.05.20247,33797,33797,01577,1164
07.05.20247,11647,35147,1037,2842
08.05.20247,31117,70727,21047,244
09.05.20247,2447,28426,94867,056
12.05.20247,10977,11646,64986,6565
13.05.20246,65656,80766,56926,6431
14.05.20246,64316,79416,59616,6095
15.05.20246,60626,686,49546,6095
16.05.20246,71367,19026,64647,0023
19.05.20247,01577,04936,66666,7807
20.05.20246,78076,78076,47866,5793
21.05.20246,57937,00236,57936,9687
22.05.20247,01577,33796,8217,1365
23.05.20247,15677,46556,95537,0963
26.05.20247,11647,25746,65326,7203
27.05.20246,65656,84796,54576,5726
28.05.20246,57936,60956,25376,3242
29.05.20246,32426,33436,10946,2101
30.05.20246,21686,31086,1066,153
02.06.20246,15976,16985,85425,918
03.06.20245,9186,04895,8715,9012
04.06.20245,90796,48875,735,8845
05.06.20245,88786,16315,88785,9751
06.06.20245,98186,02545,73685,7837
09.06.20245,78715,79055,66295,6629
10.06.20245,61595,63275,40445,4716
11.06.20245,47165,50515,34745,4212
12.06.20245,42125,59915,42125,5085
13.06.20245,58915,63275,45145,6159
19.06.20245,61595,85765,57235,8341
20.06.20245,86775,93825,77375,8979
23.06.20245,91135,94155,64615,6696
24.06.20245,66965,68985,47165,4716
25.06.20245,47165,57565,35745,3944
26.06.20245,37765,53535,35075,4984
27.06.20245,50855,62935,40115,438
30.06.20245,4385,53535,0625,1762
01.07.20245,14265,33395,09225,2366
02.07.20245,21655,33395,05875,1661
03.07.20245,16955,26685,06885,2668
04.07.20245,22995,31725,10575,156
07.07.20245,18625,49845,18625,3709
08.07.20245,37765,61935,33735,4716
09.07.20245,47835,53875,31045,3541
10.07.20245,37095,49175,37095,4481
11.07.20245,45485,58915,31725,5588
15.07.20245,60255,92475,54545,6663
16.07.20245,65285,87445,51185,8744
17.07.20245,99196,03555,79055,8375
18.07.20245,84425,88115,64955,6663
21.07.20245,70655,88115,65625,7468
22.07.20245,74356,14295,65285,9583
23.07.20245,95836,49545,93826,3041
24.07.20246,31086,40485,99525,9952
25.07.20246,10946,12615,89796,0322
28.07.20246,03556,33435,91136,1127
29.07.20246,11276,60956,0596,4786
30.07.20246,47866,51896,15646,1564
31.07.20246,16316,44846,16316,3376
01.08.20246,33766,33765,98186,0154
04.08.20245,41455,91135,41455,5723
05.08.20245,74015,95835,66295,7334
06.08.20245,76035,97515,70655,8072
07.08.20245,82076,16645,74356,0791
08.08.20246,06916,24035,90125,9415
11.08.20245,94155,94825,68985,7065
12.08.20245,71335,85425,56565,6327
13.08.20245,64615,91135,5795,6629
14.08.20245,6736,05565,53875,9751
15.08.20245,98186,04225,76035,777
18.08.20245,87446,06245,75025,9549
19.08.20245,95496,07585,75355,8005
20.08.20245,84086,37795,78046,3779
21.08.20246,37796,68676,04566,0691
22.08.20246,17316,36455,97516,0087
25.08.20246,07586,23695,71665,7401
26.08.20245,74355,92815,47495,871
27.08.20245,90796,24365,77376,059
28.08.20246,19336,19335,90465,9717
01.09.20245,97176,21015,94156,1832
02.09.20246,18326,80096,09596,4685
03.09.20246,41826,41826,10946,1429
04.09.20246,15976,29736,04226,0556
05.09.20246,05566,17655,95835,9583
08.09.20245,96846,25,95495,9717
09.09.20245,97846,19335,89795,9012
10.09.20245,90795,99865,74355,7737
11.09.20245,84755,88785,55885,7099
12.09.20245,70995,78375,64615,7837
15.09.20245,76365,9185,75025,8307
16.09.20245,83076,09265,7675,9415
17.09.20245,94156,03555,80725,8274
18.09.20245,87445,97515,82745,8576
19.09.20245,83415,88785,71665,7435
22.09.20245,77375,82745,6735,673
23.09.20245,68986,20335,53875,73
24.09.20245,735,77375,59585,5958
25.09.20245,59915,66635,38435,3843
26.09.20245,38435,45145,16275,3071
29.09.20245,30715,4385,27695,3172
30.09.20245,31725,37095,0525,0822
01.10.20245,08225,27354,83384,8774
02.10.20244,89085,03524,84724,8942
03.10.20244,95134,9684,80024,9009
06.10.20244,90094,92114,65594,7566
07.10.20244,75664,80364,63244,6559
08.10.20244,63244,70624,49474,5988
09.10.20244,67274,75664,60224,6592
10.10.20244,65924,66934,42764,5048
13.10.20244,50484,79694,28334,4947
14.10.20244,4884,69954,48474,6189
15.10.20244,61894,81364,56194,6223
16.10.20244,61894,73984,59884,7297
17.10.20244,72974,78344,56524,6122
20.10.20244,5354,70964,5354,5652
21.10.20244,57194,63914,54844,6223
22.10.20244,64924,69954,41754,5686
23.10.20244,56864,81364,56864,7431
24.10.20244,74654,80364,63244,7734
27.10.20244,77344,8174,7234,7599
29.10.20244,77344,95464,77344,9177
30.10.20244,91774,93114,67274,7196
31.10.20245,03525,03524,73314,7834
03.11.20244,99155,26014,77344,8371
04.11.20244,80694,83384,57534,6055
05.11.20244,64924,69954,58544,6055
06.11.20244,60224,63574,51494,582
07.11.20244,56864,64244,53174,6089
10.11.20244,61224,69954,61224,6525
11.11.20244,65254,65254,50484,5283
12.11.20244,49814,53844,30344,4813
13.11.20244,48134,54844,48134,4981
14.11.20244,50484,67274,49144,6525
17.11.20244,65924,73314,56194,6659
18.11.20244,60894,77674,60894,6794
19.11.20244,67944,69954,47124,5082
20.11.20244,55524,63244,4784,5988
21.11.20244,59884,62574,37054,5585
24.11.20244,59214,72644,5824,5887
25.11.20244,58874,69614,54844,6122
26.11.20244,64584,67274,53174,5484
27.11.20244,55854,64924,5254,6391
28.11.20244,64244,67274,56194,5954
01.12.20244,61564,9114,61224,7431
02.12.20244,72644,86734,70624,7834
03.12.20244,79014,8644,70624,7129
04.12.20244,77674,96134,71634,9043
05.12.20244,90434,95464,83384,8539
08.12.20244,85734,98484,82714,9311
09.12.20244,96474,96474,81364,8808
10.12.20244,91435,08224,81365,0318
11.12.20245,04195,1934,96135,062
12.12.20245,08225,11914,96475,1191
15.12.20245,12925,27025,02515,0318
16.12.20245,03525,5324,92115,062
17.12.20245,0625,08554,71634,7666
18.12.20244,73314,73984,50824,5484
19.12.20244,54844,57534,35044,4142
22.12.20244,41754,54844,38734,4142
23.12.20244,41424,44774,35384,3638
24.12.20244,41424,44774,35044,3705
25.12.20244,37734,39744,29674,3202
26.12.20244,31014,3844,30684,3638
29.12.20244,36724,52164,29334,3034
30.12.20244,33034,34034,20944,2497