HTTBT
HİTİT BİLGİSAYAR HİZMETLERİ A.Ş.
18:10:00
41.96 ₺
+0.560 (%+1.35)
Önceki Kapanış: 41.4·
Volatilite: 4.110
Düşük₺40.5
Yüksek₺42.2
Piyasa Verileri
Spot Piyasa
A:41.6
S:41.96
Önceki haftaya göre (WoW)
+4.12%
Önceki aya göre (MoM)
+3.91%
Yılbaşından bugüne (YTD)
0.00%
Önceki yıla göre (YoY)
+10.36%
HTTBT: HİTİT BİLGİSAYAR HİZMETLERİ A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 7,1811
KAPANIŞ 7,1879
En Düşük
DÜŞÜK 5,0363
En Yüksek
YÜKSEK 13,5065
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.03.2022 | 5,4655 | 5,7248 | 5,4018 | 5,7248 |
| 03.03.2022 | 5,8225 | 6,137 | 5,661 | 5,729 |
| 06.03.2022 | 5,729 | 5,814 | 5,304 | 5,5505 |
| 07.03.2022 | 5,4485 | 5,525 | 5,355 | 5,3678 |
| 08.03.2022 | 5,3678 | 5,3975 | 5,2063 | 5,2148 |
| 09.03.2022 | 5,219 | 5,4188 | 5,2148 | 5,2615 |
| 10.03.2022 | 5,2913 | 5,304 | 5,2233 | 5,2318 |
| 13.03.2022 | 5,236 | 5,2573 | 5,202 | 5,2063 |
| 14.03.2022 | 5,2063 | 5,2148 | 5,1 | 5,168 |
| 15.03.2022 | 5,202 | 5,5888 | 5,1553 | 5,253 |
| 16.03.2022 | 5,2403 | 5,3635 | 5,1935 | 5,2445 |
| 17.03.2022 | 5,2445 | 5,2743 | 5,2063 | 5,2318 |
| 20.03.2022 | 5,2403 | 5,2913 | 5,2233 | 5,2445 |
| 21.03.2022 | 5,253 | 5,2615 | 5,2148 | 5,2233 |
| 22.03.2022 | 5,2913 | 5,3253 | 5,236 | 5,2403 |
| 23.03.2022 | 5,2573 | 5,2658 | 5,2105 | 5,219 |
| 24.03.2022 | 5,2275 | 5,2318 | 5,1978 | 5,2063 |
| 27.03.2022 | 5,2275 | 5,2658 | 5,2233 | 5,2233 |
| 28.03.2022 | 5,2403 | 5,5803 | 5,2233 | 5,3635 |
| 29.03.2022 | 5,372 | 5,3763 | 5,2743 | 5,3253 |
| 30.03.2022 | 5,3508 | 5,3763 | 5,2573 | 5,3508 |
| 31.03.2022 | 5,3508 | 5,3508 | 5,304 | 5,304 |
| 03.04.2022 | 5,304 | 5,5675 | 5,27 | 5,508 |
| 04.04.2022 | 5,508 | 5,5165 | 5,2828 | 5,3083 |
| 05.04.2022 | 5,3125 | 5,338 | 5,219 | 5,2488 |
| 06.04.2022 | 5,2615 | 5,3338 | 5,2488 | 5,2615 |
| 07.04.2022 | 5,2785 | 5,321 | 5,2573 | 5,27 |
| 10.04.2022 | 5,3083 | 5,3593 | 5,2743 | 5,2998 |
| 11.04.2022 | 5,2998 | 5,3465 | 5,2615 | 5,2913 |
| 12.04.2022 | 5,3083 | 5,3508 | 5,236 | 5,236 |
| 13.04.2022 | 5,2488 | 5,2828 | 5,2445 | 5,2743 |
| 14.04.2022 | 5,2743 | 5,3678 | 5,253 | 5,2828 |
| 17.04.2022 | 5,304 | 5,321 | 5,2658 | 5,2743 |
| 18.04.2022 | 5,44 | 5,695 | 5,3338 | 5,4188 |
| 19.04.2022 | 5,423 | 5,797 | 5,3593 | 5,6058 |
| 20.04.2022 | 5,644 | 5,712 | 5,491 | 5,5208 |
| 21.04.2022 | 5,4953 | 5,882 | 5,474 | 5,644 |
| 24.04.2022 | 5,6695 | 5,763 | 5,542 | 5,5888 |
| 25.04.2022 | 5,6355 | 5,8863 | 5,6228 | 5,7375 |
| 26.04.2022 | 5,746 | 5,7758 | 5,4953 | 5,5675 |
| 27.04.2022 | 5,5803 | 5,7673 | 5,5803 | 5,678 |
| 28.04.2022 | 5,729 | 5,7375 | 5,5505 | 5,6058 |
| 04.05.2022 | 5,6568 | 5,7375 | 5,61 | 5,6185 |
| 05.05.2022 | 5,5973 | 5,712 | 5,5378 | 5,7078 |
| 08.05.2022 | 5,7928 | 6,12 | 5,661 | 5,8565 |
| 09.05.2022 | 5,8523 | 5,8565 | 5,593 | 5,6143 |
| 10.05.2022 | 5,61 | 5,6483 | 5,372 | 5,44 |
| 11.05.2022 | 5,4358 | 5,4358 | 5,287 | 5,321 |
| 12.05.2022 | 5,3593 | 5,5888 | 5,3465 | 5,4868 |
| 15.05.2022 | 5,4868 | 5,5165 | 5,338 | 5,338 |
| 16.05.2022 | 5,3593 | 5,3805 | 5,253 | 5,2615 |
| 17.05.2022 | 5,2828 | 5,3083 | 5,2063 | 5,2148 |
| 19.05.2022 | 5,2403 | 5,253 | 5,1213 | 5,1425 |
| 22.05.2022 | 5,1638 | 5,202 | 5,0533 | 5,0533 |
| 23.05.2022 | 5,0788 | 5,2148 | 5,0363 | 5,0958 |
| 24.05.2022 | 5,117 | 5,1468 | 5,0915 | 5,1085 |
| 25.05.2022 | 5,1255 | 5,2233 | 5,1085 | 5,168 |
| 26.05.2022 | 5,1935 | 5,3338 | 5,168 | 5,2063 |
| 29.05.2022 | 5,27 | 5,3125 | 5,2275 | 5,2658 |
| 30.05.2022 | 5,2913 | 5,2955 | 5,1638 | 5,1638 |
| 31.05.2022 | 5,1765 | 5,2403 | 5,1723 | 5,1808 |
| 01.06.2022 | 5,1978 | 5,1978 | 5,1425 | 5,1595 |
| 02.06.2022 | 5,168 | 5,1893 | 5,1043 | 5,1043 |
| 05.06.2022 | 5,1128 | 5,2063 | 5,1128 | 5,1595 |
| 06.06.2022 | 5,185 | 5,2063 | 5,134 | 5,2063 |
| 07.06.2022 | 5,219 | 5,3125 | 5,1213 | 5,1893 |
| 08.06.2022 | 5,2148 | 5,2318 | 5,134 | 5,2105 |
| 09.06.2022 | 5,1935 | 5,3083 | 5,1723 | 5,2063 |
| 12.06.2022 | 5,2148 | 5,2488 | 5,1723 | 5,1765 |
| 13.06.2022 | 5,1978 | 5,2955 | 5,185 | 5,2275 |
| 14.06.2022 | 5,2275 | 5,4018 | 5,219 | 5,2785 |
| 15.06.2022 | 5,2785 | 5,372 | 5,2275 | 5,3338 |
| 16.06.2022 | 5,355 | 5,3975 | 5,3168 | 5,3763 |
| 19.06.2022 | 5,406 | 5,4358 | 5,2998 | 5,372 |
| 20.06.2022 | 5,4145 | 5,8608 | 5,3635 | 5,7758 |
| 21.06.2022 | 5,746 | 5,8098 | 5,6143 | 5,7375 |
| 22.06.2022 | 5,78 | 5,8225 | 5,712 | 5,7545 |
| 23.06.2022 | 5,8013 | 6,018 | 5,7375 | 5,9543 |
| 26.06.2022 | 5,746 | 6,1838 | 5,746 | 6,018 |
| 27.06.2022 | 6,0095 | 6,0988 | 5,8565 | 5,9458 |
| 28.06.2022 | 5,9713 | 6,1753 | 5,8948 | 5,9925 |
| 29.06.2022 | 5,9925 | 6,154 | 5,7545 | 6,154 |
| 30.06.2022 | 6,2433 | 6,715 | 6,0733 | 6,5875 |
| 03.07.2022 | 6,6343 | 6,7405 | 6,3495 | 6,3665 |
| 04.07.2022 | 6,4345 | 6,4643 | 5,8225 | 6,035 |
| 05.07.2022 | 6,137 | 6,1625 | 5,9925 | 5,9968 |
| 06.07.2022 | 6,0775 | 6,0988 | 5,865 | 5,865 |
| 07.07.2022 | 5,8905 | 5,9415 | 5,7673 | 5,7673 |
| 12.07.2022 | 5,8013 | 6,086 | 5,7885 | 6,052 |
| 13.07.2022 | 6,1115 | 6,5153 | 5,9585 | 6,3113 |
| 17.07.2022 | 6,375 | 6,5365 | 6,1668 | 6,171 |
| 18.07.2022 | 6,2093 | 6,3155 | 6,035 | 6,035 |
| 19.07.2022 | 6,0733 | 6,1583 | 6,0095 | 6,0265 |
| 20.07.2022 | 6,0648 | 6,2858 | 6,0435 | 6,12 |
| 21.07.2022 | 6,1838 | 6,1838 | 5,9883 | 5,9883 |
| 24.07.2022 | 6,0605 | 6,0605 | 5,8948 | 5,8948 |
| 25.07.2022 | 5,9373 | 5,9543 | 5,763 | 5,7673 |
| 26.07.2022 | 5,7928 | 5,865 | 5,7418 | 5,8098 |
| 27.07.2022 | 5,8523 | 6,001 | 5,8268 | 5,882 |
| 28.07.2022 | 5,9075 | 6,1285 | 5,8565 | 6,0988 |
| 31.07.2022 | 6,1625 | 6,2263 | 6,0818 | 6,0903 |
| 01.08.2022 | 6,0945 | 6,1158 | 5,9033 | 5,95 |
| 02.08.2022 | 5,95 | 6,018 | 5,9033 | 5,9203 |
| 03.08.2022 | 5,9373 | 6,052 | 5,8905 | 5,933 |
| 04.08.2022 | 5,967 | 5,9798 | 5,8608 | 5,9415 |
| 07.08.2022 | 6,001 | 6,0563 | 5,9288 | 5,9755 |
| 08.08.2022 | 5,9798 | 6,035 | 5,8948 | 5,9033 |
| 09.08.2022 | 5,9373 | 6,0775 | 5,8735 | 6,0393 |
| 10.08.2022 | 6,069 | 6,324 | 6,0138 | 6,0605 |
| 11.08.2022 | 6,1455 | 6,1753 | 6,0053 | 6,0095 |
| 14.08.2022 | 6,0308 | 6,0945 | 5,967 | 5,967 |
| 15.08.2022 | 5,9415 | 6,0223 | 5,8268 | 5,95 |
| 16.08.2022 | 5,9883 | 6,001 | 5,9288 | 5,9415 |
| 17.08.2022 | 5,9628 | 6,0138 | 5,9288 | 5,9628 |
| 18.08.2022 | 5,9883 | 6,205 | 5,9755 | 6,0775 |
| 21.08.2022 | 6,0605 | 6,3198 | 6,0393 | 6,2858 |
| 22.08.2022 | 6,29 | 6,4813 | 6,2263 | 6,3835 |
| 23.08.2022 | 6,4855 | 6,5238 | 6,2603 | 6,375 |
| 24.08.2022 | 6,426 | 6,7405 | 6,3708 | 6,7405 |
| 25.08.2022 | 6,8043 | 7,055 | 6,63 | 6,8 |
| 28.08.2022 | 6,8425 | 6,8595 | 6,494 | 6,5025 |
| 30.08.2022 | 6,5025 | 6,8893 | 6,4175 | 6,8893 |
| 31.08.2022 | 6,8893 | 7,1528 | 6,5918 | 6,8893 |
| 01.09.2022 | 6,9233 | 7,0253 | 6,7788 | 6,8893 |
| 04.09.2022 | 6,9275 | 6,9318 | 6,7745 | 6,783 |
| 05.09.2022 | 6,8298 | 6,8298 | 6,5025 | 6,5238 |
| 06.09.2022 | 6,5663 | 6,715 | 6,4855 | 6,4855 |
| 07.09.2022 | 6,528 | 6,6003 | 6,4473 | 6,5153 |
| 08.09.2022 | 6,5663 | 6,6938 | 6,5408 | 6,579 |
| 11.09.2022 | 6,5918 | 6,6428 | 6,5578 | 6,562 |
| 12.09.2022 | 6,5833 | 6,5918 | 6,2815 | 6,3495 |
| 13.09.2022 | 6,3495 | 6,4175 | 6,086 | 6,171 |
| 14.09.2022 | 6,2263 | 6,375 | 6,1923 | 6,2858 |
| 15.09.2022 | 6,2943 | 6,4388 | 6,2433 | 6,3453 |
| 18.09.2022 | 6,3453 | 6,443 | 6,3198 | 6,3623 |
| 19.09.2022 | 6,4388 | 6,5408 | 6,3453 | 6,5408 |
| 20.09.2022 | 6,5365 | 6,6385 | 6,392 | 6,545 |
| 21.09.2022 | 6,5663 | 6,6088 | 6,5025 | 6,5195 |
| 22.09.2022 | 6,545 | 6,7108 | 6,528 | 6,647 |
| 25.09.2022 | 6,6768 | 6,7448 | 6,5068 | 6,545 |
| 26.09.2022 | 6,5833 | 6,7193 | 6,5323 | 6,6088 |
| 27.09.2022 | 6,7023 | 6,715 | 6,511 | 6,5875 |
| 28.09.2022 | 6,6088 | 6,732 | 6,477 | 6,6683 |
| 29.09.2022 | 6,681 | 6,8808 | 6,6768 | 6,834 |
| 02.10.2022 | 6,9275 | 6,97 | 6,8043 | 6,8043 |
| 03.10.2022 | 6,8383 | 6,9105 | 6,7363 | 6,7788 |
| 04.10.2022 | 6,8085 | 7,0848 | 6,7915 | 6,9488 |
| 05.10.2022 | 6,9488 | 7,5523 | 6,9105 | 7,4928 |
| 06.10.2022 | 7,3993 | 7,5438 | 7,225 | 7,3355 |
| 09.10.2022 | 7,5225 | 7,701 | 7,3313 | 7,3993 |
| 10.10.2022 | 7,3993 | 7,8838 | 7,361 | 7,854 |
| 11.10.2022 | 7,8625 | 7,9305 | 7,565 | 7,6925 |
| 12.10.2022 | 7,769 | 8,0708 | 7,6543 | 8,0708 |
| 13.10.2022 | 8,0708 | 8,67 | 7,99 | 8,5 |
| 16.10.2022 | 8,5 | 8,976 | 8,398 | 8,8825 |
| 17.10.2022 | 8,8655 | 8,908 | 8,415 | 8,4915 |
| 18.10.2022 | 8,5 | 8,7125 | 8,4448 | 8,4915 |
| 19.10.2022 | 8,517 | 8,5595 | 8,4065 | 8,4065 |
| 20.10.2022 | 8,4363 | 8,7125 | 8,381 | 8,6105 |
| 23.10.2022 | 8,6105 | 9,0525 | 8,4448 | 8,5255 |
| 24.10.2022 | 8,5255 | 8,585 | 8,3045 | 8,3895 |
| 25.10.2022 | 8,4065 | 9,061 | 8,075 | 8,517 |
| 26.10.2022 | 8,4575 | 8,4575 | 8,245 | 8,415 |
| 27.10.2022 | 8,415 | 8,4533 | 8,2238 | 8,2238 |
| 30.10.2022 | 8,2535 | 8,4363 | 8,1175 | 8,4363 |
| 31.10.2022 | 8,4915 | 8,5085 | 8,3385 | 8,3725 |
| 01.11.2022 | 8,415 | 8,9505 | 8,3513 | 8,9505 |
| 02.11.2022 | 8,9505 | 9,843 | 8,84 | 9,452 |
| 03.11.2022 | 9,4605 | 9,86 | 9,384 | 9,7325 |
| 06.11.2022 | 9,775 | 10,115 | 9,6815 | 9,6815 |
| 07.11.2022 | 9,6985 | 9,775 | 9,3925 | 9,554 |
| 08.11.2022 | 9,52 | 9,52 | 9,0525 | 9,0865 |
| 09.11.2022 | 9,1375 | 9,4945 | 9,112 | 9,112 |
| 10.11.2022 | 9,231 | 9,928 | 9,0865 | 9,86 |
| 13.11.2022 | 9,8515 | 10,761 | 9,69 | 10,591 |
| 14.11.2022 | 10,5655 | 11,05 | 10,0385 | 10,7015 |
| 15.11.2022 | 10,778 | 11,305 | 10,489 | 11,288 |
| 16.11.2022 | 11,2455 | 11,2795 | 10,54 | 10,7865 |
| 17.11.2022 | 10,897 | 11,56 | 10,897 | 11,2625 |
| 20.11.2022 | 11,0585 | 11,679 | 10,948 | 11,0585 |
| 21.11.2022 | 11,0415 | 11,339 | 10,8885 | 11,339 |
| 22.11.2022 | 11,3815 | 11,526 | 10,8375 | 11,2625 |
| 23.11.2022 | 11,3135 | 11,5515 | 11,1265 | 11,305 |
| 24.11.2022 | 11,2625 | 12,121 | 11,203 | 12,0105 |
| 27.11.2022 | 12,0105 | 13,209 | 11,798 | 13,209 |
| 28.11.2022 | 13,226 | 13,277 | 12,6055 | 12,699 |
| 29.11.2022 | 12,699 | 13,5065 | 12,4355 | 13,3875 |
| 30.11.2022 | 13,396 | 13,5065 | 13,0475 | 13,1495 |
| 01.12.2022 | 13,2005 | 13,226 | 12,563 | 12,597 |
| 04.12.2022 | 12,597 | 12,7415 | 11,9765 | 12,1635 |
| 05.12.2022 | 12,206 | 12,5375 | 12,07 | 12,291 |
| 06.12.2022 | 12,3675 | 12,8605 | 11,7555 | 11,9 |
| 07.12.2022 | 11,985 | 12,835 | 11,6875 | 12,835 |
| 08.12.2022 | 12,835 | 13,005 | 12,4525 | 12,7075 |
| 11.12.2022 | 12,7075 | 12,818 | 12,5375 | 12,631 |
| 12.12.2022 | 12,682 | 12,7075 | 12,206 | 12,206 |
| 13.12.2022 | 12,274 | 12,5375 | 11,8915 | 12,2655 |
| 14.12.2022 | 12,308 | 12,495 | 11,9 | 12,1295 |
| 15.12.2022 | 12,325 | 12,461 | 12,1125 | 12,41 |
| 18.12.2022 | 12,495 | 12,7925 | 12,4355 | 12,767 |
| 19.12.2022 | 12,801 | 12,8095 | 12,053 | 12,1975 |
| 20.12.2022 | 12,1125 | 12,1125 | 11,7045 | 11,7045 |
| 21.12.2022 | 11,7555 | 12,1975 | 11,696 | 12,138 |
| 22.12.2022 | 12,1805 | 12,41 | 12,019 | 12,155 |
| 25.12.2022 | 12,206 | 12,376 | 12,036 | 12,155 |
| 26.12.2022 | 12,1635 | 12,172 | 11,3985 | 11,56 |
| 27.12.2022 | 11,56 | 11,594 | 10,404 | 11,3305 |
| 28.12.2022 | 11,322 | 11,39 | 10,8885 | 11,39 |
| 29.12.2022 | 11,4325 | 11,883 | 11,3475 | 11,8235 |