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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 32,4642
KAPANIŞ 32,4718
En Düşük
DÜŞÜK 23,8425
En Yüksek
YÜKSEK 51,55
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 24,2038 | 25,0325 | 23,8425 | 25,0113 |
| 02.01.2024 | 25,2663 | 26,2438 | 24,6075 | 25,4788 |
| 03.01.2024 | 25,6488 | 25,7338 | 24,48 | 24,8625 |
| 04.01.2024 | 25,0538 | 25,3513 | 24,6713 | 24,8625 |
| 07.01.2024 | 25,075 | 25,8825 | 24,905 | 25,585 |
| 08.01.2024 | 25,6275 | 25,8188 | 24,6925 | 25,3938 |
| 09.01.2024 | 25,3938 | 25,9463 | 25,3513 | 25,67 |
| 10.01.2024 | 25,67 | 26,69 | 25,5 | 26,2438 |
| 11.01.2024 | 26,2438 | 26,435 | 25,6488 | 25,9038 |
| 14.01.2024 | 25,9675 | 26,775 | 25,9675 | 26,0525 |
| 15.01.2024 | 28,475 | 28,475 | 26,0738 | 26,0738 |
| 16.01.2024 | 26,0738 | 26,435 | 25,925 | 26,18 |
| 17.01.2024 | 26,35 | 27,0088 | 26,2438 | 26,2438 |
| 18.01.2024 | 26,5413 | 26,8388 | 25,8825 | 25,8825 |
| 21.01.2024 | 26,095 | 26,9025 | 25,9675 | 26,7325 |
| 22.01.2024 | 26,775 | 27,2425 | 26,4138 | 26,69 |
| 23.01.2024 | 26,775 | 26,945 | 26,1375 | 26,4988 |
| 24.01.2024 | 26,775 | 27,3488 | 26,605 | 27,1363 |
| 25.01.2024 | 27,4125 | 29,0275 | 26,9238 | 28,475 |
| 28.01.2024 | 29,2825 | 30,175 | 28,4325 | 28,815 |
| 29.01.2024 | 28,9 | 30,0263 | 28,39 | 29,1338 |
| 30.01.2024 | 29,1338 | 30,7488 | 28,9425 | 29,8775 |
| 31.01.2024 | 30,6 | 31,025 | 29,0275 | 29,4525 |
| 01.02.2024 | 29,5375 | 30,0263 | 29,3675 | 29,4313 |
| 04.02.2024 | 29,6438 | 31,1313 | 29,4525 | 30,8975 |
| 05.02.2024 | 30,94 | 31,28 | 29,7075 | 29,8775 |
| 06.02.2024 | 30,515 | 30,515 | 29,2613 | 30,1325 |
| 07.02.2024 | 30,1325 | 31,1525 | 29,7925 | 31,025 |
| 08.02.2024 | 31,025 | 31,3225 | 30,4513 | 30,77 |
| 11.02.2024 | 31,45 | 31,45 | 29,7925 | 29,8988 |
| 12.02.2024 | 29,92 | 30,345 | 29,4313 | 29,8138 |
| 13.02.2024 | 29,8988 | 29,92 | 28,9425 | 29,1763 |
| 14.02.2024 | 29,24 | 31,2375 | 29,24 | 29,9625 |
| 15.02.2024 | 30,175 | 31,45 | 29,75 | 31,3225 |
| 18.02.2024 | 31,365 | 31,5988 | 30,3238 | 30,3238 |
| 19.02.2024 | 30,3238 | 31,025 | 30,1963 | 30,4513 |
| 20.02.2024 | 30,4513 | 31,45 | 30,26 | 30,4088 |
| 21.02.2024 | 30,43 | 31,3438 | 29,7925 | 30,6638 |
| 22.02.2024 | 30,685 | 30,855 | 30,3238 | 30,515 |
| 25.02.2024 | 30,515 | 32,81 | 30,345 | 31,8325 |
| 26.02.2024 | 31,96 | 33,575 | 31,0463 | 32,0238 |
| 27.02.2024 | 32,3 | 32,4063 | 29,155 | 29,155 |
| 28.02.2024 | 29,155 | 30,6 | 28,4113 | 30,6 |
| 29.02.2024 | 31,3225 | 31,3225 | 29,155 | 29,58 |
| 03.03.2024 | 29,835 | 30,09 | 27,2425 | 27,2425 |
| 04.03.2024 | 28,305 | 28,305 | 26,3288 | 26,35 |
| 05.03.2024 | 26,4138 | 28,0288 | 26,095 | 27,4125 |
| 06.03.2024 | 27,3913 | 29,75 | 26,9238 | 29,325 |
| 07.03.2024 | 29,325 | 29,7075 | 28,0713 | 29,24 |
| 10.03.2024 | 29,4313 | 29,7713 | 28,5175 | 28,5175 |
| 11.03.2024 | 28,5175 | 29,155 | 27,6675 | 27,9863 |
| 12.03.2024 | 27,9863 | 30,77 | 27,3063 | 27,3275 |
| 13.03.2024 | 27,3275 | 28,0075 | 26,9875 | 27,3063 |
| 14.03.2024 | 27,3275 | 27,54 | 26,4775 | 26,5625 |
| 17.03.2024 | 26,7113 | 26,7113 | 25,3938 | 25,585 |
| 18.03.2024 | 25,5 | 26,9875 | 25,5 | 26,8175 |
| 19.03.2024 | 26,7538 | 27,115 | 26,35 | 26,3925 |
| 20.03.2024 | 26,5625 | 26,945 | 25,7338 | 25,7338 |
| 21.03.2024 | 25,8613 | 27,54 | 25,8613 | 27,54 |
| 24.03.2024 | 27,4125 | 27,5613 | 26,4988 | 27,2638 |
| 25.03.2024 | 27,2638 | 27,4125 | 26,86 | 27,285 |
| 26.03.2024 | 26,9238 | 27,5825 | 26,9238 | 27,2 |
| 27.03.2024 | 27,2638 | 27,9438 | 26,18 | 26,7538 |
| 28.03.2024 | 26,7538 | 27,9863 | 26,5625 | 27,9863 |
| 31.03.2024 | 28,1138 | 28,9 | 27,5825 | 28,1775 |
| 01.04.2024 | 28,9 | 28,985 | 27,0938 | 27,0938 |
| 02.04.2024 | 27,0938 | 27,6463 | 26,86 | 27,4125 |
| 03.04.2024 | 27,6463 | 28,0075 | 27,3488 | 27,625 |
| 04.04.2024 | 27,7738 | 28,475 | 27,7313 | 28,475 |
| 07.04.2024 | 28,73 | 29,7075 | 28,5175 | 29,6225 |
| 08.04.2024 | 29,75 | 30,2175 | 29,3463 | 30,1538 |
| 14.04.2024 | 29,8563 | 31,3438 | 29,5588 | 30,8975 |
| 15.04.2024 | 30,8125 | 30,8975 | 29,155 | 29,8563 |
| 16.04.2024 | 29,8563 | 30,2813 | 29,2188 | 29,2188 |
| 17.04.2024 | 30,0475 | 30,0475 | 29,5375 | 29,7288 |
| 18.04.2024 | 29,75 | 30,3025 | 29,4525 | 30,1538 |
| 21.04.2024 | 30,3875 | 30,8125 | 30,2813 | 30,4088 |
| 23.04.2024 | 30,3875 | 31,4288 | 30,2813 | 30,8125 |
| 24.04.2024 | 30,9188 | 31,1738 | 30,43 | 31,025 |
| 25.04.2024 | 31,11 | 32,6613 | 30,9613 | 32,2363 |
| 28.04.2024 | 33,15 | 33,66 | 32,1938 | 33,575 |
| 29.04.2024 | 33,5963 | 34,3825 | 32,5975 | 33,32 |
| 01.05.2024 | 33,405 | 34,425 | 32,8738 | 34,0213 |
| 02.05.2024 | 34,0213 | 34,17 | 33,1925 | 33,5538 |
| 05.05.2024 | 34 | 34,6375 | 32,6825 | 33,8725 |
| 06.05.2024 | 33,7025 | 34,68 | 33,7025 | 34,0638 |
| 07.05.2024 | 34,2125 | 35,275 | 33,915 | 34,1275 |
| 08.05.2024 | 34,1275 | 34,425 | 32,4488 | 32,6188 |
| 09.05.2024 | 32,555 | 34,6163 | 31,8538 | 32,5125 |
| 12.05.2024 | 32,5125 | 32,9163 | 31,11 | 31,3225 |
| 13.05.2024 | 32,0663 | 32,0663 | 29,5375 | 29,8775 |
| 14.05.2024 | 29,8775 | 32,0663 | 29,7075 | 31,3438 |
| 15.05.2024 | 31,3438 | 31,5775 | 29,7925 | 30,5575 |
| 16.05.2024 | 30,5575 | 31,1738 | 30,4513 | 30,5788 |
| 19.05.2024 | 30,3663 | 30,685 | 30,005 | 30,175 |
| 20.05.2024 | 30,175 | 30,6 | 29,2188 | 29,2825 |
| 21.05.2024 | 29,2825 | 30,0475 | 29,1125 | 29,8563 |
| 22.05.2024 | 30,005 | 30,345 | 29,4738 | 29,6438 |
| 23.05.2024 | 29,6438 | 30,2813 | 29,5588 | 30,175 |
| 26.05.2024 | 30,3875 | 31,5775 | 29,5375 | 29,7713 |
| 27.05.2024 | 29,7713 | 30,345 | 28,8788 | 28,9 |
| 28.05.2024 | 29,0275 | 29,0275 | 27,2 | 27,2 |
| 29.05.2024 | 27,37 | 28,0925 | 27,37 | 27,625 |
| 30.05.2024 | 28,305 | 28,4325 | 27,625 | 27,7525 |
| 02.06.2024 | 27,88 | 28,1138 | 27,2213 | 27,285 |
| 03.06.2024 | 27,71 | 28,0075 | 27,4763 | 27,6463 |
| 04.06.2024 | 27,6463 | 28,22 | 27,1575 | 27,5613 |
| 05.06.2024 | 27,5613 | 28,9 | 27,5613 | 28,22 |
| 06.06.2024 | 28,22 | 28,645 | 27,2 | 27,37 |
| 09.06.2024 | 27,4125 | 27,7525 | 26,2863 | 26,2863 |
| 10.06.2024 | 26,35 | 27,2425 | 26,35 | 26,9025 |
| 11.06.2024 | 26,9025 | 27,4338 | 26,7113 | 27,2425 |
| 12.06.2024 | 27,2638 | 28,4538 | 27,2638 | 27,9438 |
| 13.06.2024 | 28,0075 | 28,475 | 27,6463 | 28,0713 |
| 19.06.2024 | 28,0713 | 29,8775 | 28,0713 | 29,75 |
| 20.06.2024 | 29,6863 | 29,7925 | 28,6875 | 29,1125 |
| 23.06.2024 | 30,1963 | 30,1963 | 28,0925 | 28,5388 |
| 24.06.2024 | 28,0713 | 28,7725 | 27,7738 | 27,7738 |
| 25.06.2024 | 28,1138 | 29,4525 | 27,5613 | 29,1338 |
| 26.06.2024 | 29,0913 | 29,1763 | 28,1563 | 28,6025 |
| 27.06.2024 | 28,6025 | 30,4088 | 27,965 | 30,4088 |
| 30.06.2024 | 31,3013 | 31,3013 | 27,9863 | 28,6025 |
| 01.07.2024 | 28,6025 | 29,6863 | 28,4325 | 29,325 |
| 02.07.2024 | 29,325 | 29,5375 | 28,2625 | 28,6875 |
| 03.07.2024 | 28,6875 | 29,1125 | 28,2838 | 28,9 |
| 04.07.2024 | 28,8575 | 29,325 | 28,5175 | 28,9 |
| 07.07.2024 | 28,9 | 30,005 | 28,3688 | 29,5163 |
| 08.07.2024 | 29,5163 | 30,94 | 29,5163 | 30,94 |
| 09.07.2024 | 31,1313 | 31,3225 | 29,7075 | 30,1325 |
| 10.07.2024 | 30,1325 | 30,7275 | 29,75 | 30,3238 |
| 11.07.2024 | 30,94 | 30,94 | 30,175 | 30,4938 |
| 15.07.2024 | 30,6 | 31,11 | 30,2175 | 30,5788 |
| 16.07.2024 | 30,6 | 30,9825 | 30,1113 | 30,7913 |
| 17.07.2024 | 31,0038 | 31,4713 | 30,1963 | 30,7063 |
| 18.07.2024 | 30,7063 | 30,7063 | 30,2175 | 30,345 |
| 21.07.2024 | 30,3663 | 30,5575 | 29,665 | 29,92 |
| 22.07.2024 | 29,92 | 30,94 | 29,75 | 30,6 |
| 23.07.2024 | 30,855 | 31,5988 | 30,43 | 30,9825 |
| 24.07.2024 | 30,8125 | 30,9825 | 29,7713 | 29,8563 |
| 25.07.2024 | 29,8563 | 30,4938 | 29,4738 | 29,7713 |
| 28.07.2024 | 29,7713 | 30,3875 | 29,24 | 29,8988 |
| 29.07.2024 | 30,6 | 31,4925 | 29,8775 | 31,0038 |
| 30.07.2024 | 31,0038 | 31,6625 | 29,8563 | 30,3663 |
| 31.07.2024 | 30,7275 | 31,5775 | 30,43 | 31,365 |
| 01.08.2024 | 31,6625 | 31,6625 | 30,4088 | 30,4088 |
| 04.08.2024 | 27,3913 | 30,1325 | 27,3913 | 28,475 |
| 05.08.2024 | 29,0275 | 29,665 | 28,3688 | 29,0275 |
| 06.08.2024 | 29,0275 | 29,8138 | 28,7938 | 29,2825 |
| 07.08.2024 | 29,5163 | 30,3238 | 29,325 | 30,26 |
| 08.08.2024 | 30,26 | 30,8125 | 29,92 | 30,4725 |
| 11.08.2024 | 31,4288 | 33,5113 | 30,8763 | 33,15 |
| 12.08.2024 | 33,0438 | 33,1288 | 31,4713 | 33,0225 |
| 13.08.2024 | 33,15 | 34 | 32,3 | 33,9788 |
| 14.08.2024 | 34,425 | 36,21 | 33,575 | 35,1263 |
| 15.08.2024 | 35,19 | 36,3375 | 34,5313 | 35,4875 |
| 18.08.2024 | 36,3163 | 36,3588 | 35,1475 | 36,3588 |
| 19.08.2024 | 36,3375 | 36,4863 | 34,85 | 34,85 |
| 20.08.2024 | 35,0413 | 36,7838 | 34,8925 | 35,53 |
| 21.08.2024 | 35,53 | 36,2738 | 35,0625 | 35,6363 |
| 22.08.2024 | 35,6363 | 35,6788 | 33,7875 | 34 |
| 25.08.2024 | 33,8725 | 34,2975 | 32,3425 | 32,3425 |
| 26.08.2024 | 32,5125 | 33,7875 | 31,9388 | 32,725 |
| 27.08.2024 | 32,725 | 34 | 32,3638 | 33,2138 |
| 28.08.2024 | 33,2138 | 34,765 | 33,1925 | 34,425 |
| 01.09.2024 | 34,425 | 35,445 | 34,2763 | 35,1263 |
| 02.09.2024 | 35,0838 | 36,465 | 35,0625 | 35,9338 |
| 03.09.2024 | 36,1038 | 37,1663 | 35,53 | 37,145 |
| 04.09.2024 | 37,5488 | 39,0575 | 36,3375 | 37,6763 |
| 05.09.2024 | 38,0163 | 38,6325 | 36,72 | 36,8263 |
| 08.09.2024 | 36,9113 | 38,25 | 35,9975 | 37,825 |
| 09.09.2024 | 36,7838 | 38,2288 | 36,7838 | 38,2288 |
| 10.09.2024 | 38,8238 | 38,8238 | 35,5088 | 36,7413 |
| 11.09.2024 | 36,1463 | 37,1663 | 35,2963 | 36,04 |
| 12.09.2024 | 36,3163 | 39,6313 | 35,955 | 39,6313 |
| 15.09.2024 | 40,8 | 40,885 | 38,0163 | 38,0163 |
| 16.09.2024 | 38,0163 | 38,8238 | 37,4638 | 37,9525 |
| 17.09.2024 | 38,25 | 38,8875 | 37,6125 | 37,9313 |
| 18.09.2024 | 37,9738 | 38,42 | 37,145 | 37,8675 |
| 19.09.2024 | 37,8888 | 38,25 | 37,2725 | 38,25 |
| 22.09.2024 | 38,25 | 38,9725 | 37,655 | 38,2075 |
| 23.09.2024 | 38,3563 | 38,3563 | 37,6763 | 38,25 |
| 24.09.2024 | 38,6325 | 38,6325 | 36,8263 | 37,4425 |
| 25.09.2024 | 37,4425 | 37,6125 | 36,9538 | 37,6125 |
| 26.09.2024 | 37,6125 | 38,0375 | 37,23 | 37,4 |
| 29.09.2024 | 37,4 | 38,0588 | 36,805 | 37,825 |
| 30.09.2024 | 37,5488 | 37,7613 | 35,6788 | 36,1675 |
| 01.10.2024 | 36,1675 | 37,6338 | 34,4463 | 34,6588 |
| 02.10.2024 | 34,765 | 36,55 | 34,765 | 36,125 |
| 03.10.2024 | 35,615 | 36,55 | 34,7438 | 36,55 |
| 06.10.2024 | 36,55 | 37,1025 | 36,125 | 36,125 |
| 07.10.2024 | 35,955 | 39,7375 | 35,5725 | 37,485 |
| 08.10.2024 | 37,23 | 39,2063 | 36,5075 | 39,2063 |
| 09.10.2024 | 37,91 | 39,1 | 37,91 | 38,4625 |
| 10.10.2024 | 38,4625 | 38,4625 | 35,1263 | 37,825 |
| 13.10.2024 | 36,975 | 37,23 | 35,19 | 35,2113 |
| 14.10.2024 | 35,2113 | 35,275 | 34,68 | 34,9988 |
| 15.10.2024 | 35,2113 | 35,2113 | 33,8938 | 35,02 |
| 16.10.2024 | 34,9988 | 35,6575 | 34,6588 | 34,935 |
| 17.10.2024 | 35,1475 | 35,6575 | 34,0425 | 35,4875 |
| 20.10.2024 | 35,4875 | 35,7 | 34,4463 | 35,445 |
| 21.10.2024 | 35,275 | 38,6538 | 34,8288 | 38,59 |
| 22.10.2024 | 38,59 | 38,59 | 36,6775 | 37,825 |
| 23.10.2024 | 37,825 | 38,1438 | 37,2725 | 37,74 |
| 24.10.2024 | 37,655 | 37,655 | 36,04 | 37,3788 |
| 27.10.2024 | 37,145 | 37,2513 | 36,6775 | 36,975 |
| 29.10.2024 | 36,975 | 39,1638 | 36,6775 | 38,675 |
| 30.10.2024 | 38,6538 | 39,5675 | 36,8475 | 39,5675 |
| 31.10.2024 | 38,4625 | 39,3125 | 37,8888 | 38,0375 |
| 03.11.2024 | 38,0375 | 38,4838 | 36,55 | 36,635 |
| 04.11.2024 | 36,7413 | 36,8688 | 35,275 | 35,275 |
| 05.11.2024 | 35,5513 | 37,315 | 35,445 | 37,2513 |
| 06.11.2024 | 37,1663 | 37,1663 | 36,2738 | 36,89 |
| 07.11.2024 | 36,805 | 37,5913 | 36,1463 | 37,2938 |
| 10.11.2024 | 37,1875 | 37,7825 | 35,9125 | 35,9125 |
| 11.11.2024 | 36,1038 | 36,1038 | 34,3188 | 34,6588 |
| 12.11.2024 | 34,7225 | 34,9775 | 34,0425 | 34,4675 |
| 13.11.2024 | 34,51 | 34,9775 | 34,4675 | 34,5525 |
| 14.11.2024 | 34,7225 | 34,8713 | 34,34 | 34,5525 |
| 17.11.2024 | 34,425 | 35,36 | 34,2125 | 34,6588 |
| 18.11.2024 | 34,6588 | 34,935 | 32,725 | 33,15 |
| 19.11.2024 | 33,15 | 34,765 | 33,15 | 33,915 |
| 20.11.2024 | 33,9788 | 34,3825 | 33,7025 | 34,2763 |
| 21.11.2024 | 34,2763 | 34,425 | 33,4263 | 33,9575 |
| 24.11.2024 | 34,2125 | 34,3613 | 33,32 | 33,3413 |
| 25.11.2024 | 33,3625 | 34 | 32,5338 | 34 |
| 26.11.2024 | 34,74 | 34,74 | 32,76 | 33,28 |
| 27.11.2024 | 34 | 35,72 | 33,28 | 35 |
| 28.11.2024 | 35 | 37,3 | 34,04 | 36,36 |
| 01.12.2024 | 36,36 | 36,52 | 35,2 | 36 |
| 02.12.2024 | 36 | 36,48 | 35,54 | 36,32 |
| 03.12.2024 | 36,28 | 36,7 | 35,66 | 36,56 |
| 04.12.2024 | 36,56 | 37,56 | 36,4 | 36,54 |
| 05.12.2024 | 36,54 | 38,98 | 36,2 | 38,5 |
| 08.12.2024 | 38,5 | 38,88 | 37,86 | 38,22 |
| 09.12.2024 | 38,22 | 39,8 | 37,92 | 39,48 |
| 10.12.2024 | 39,48 | 41 | 38,88 | 41 |
| 11.12.2024 | 41 | 41,78 | 40,32 | 41,34 |
| 12.12.2024 | 42,26 | 42,3 | 40,92 | 41,62 |
| 15.12.2024 | 41,62 | 42,86 | 41,22 | 42,24 |
| 16.12.2024 | 42,22 | 42,64 | 41,1 | 42,4 |
| 17.12.2024 | 43,18 | 45 | 41,66 | 44,3 |
| 18.12.2024 | 45,8 | 45,84 | 43,76 | 44,12 |
| 19.12.2024 | 44,24 | 45,62 | 44,08 | 45,44 |
| 22.12.2024 | 45,6 | 45,9 | 44,16 | 45,62 |
| 23.12.2024 | 45,98 | 45,98 | 44,74 | 45,74 |
| 24.12.2024 | 45,98 | 46,16 | 45,28 | 46,16 |
| 25.12.2024 | 45,84 | 47 | 45,84 | 47 |
| 26.12.2024 | 47,34 | 49,42 | 46,64 | 48,8 |
| 29.12.2024 | 48,9 | 50,95 | 47,14 | 50,95 |
| 30.12.2024 | 50,1 | 51,55 | 45,86 | 51,55 |