LOGO
LOGO YAZILIM SANAYİ VE TİCARET A.Ş.
17:39:07
146.4 ₺
+3.200 (%+2.23)
Önceki Kapanış: 143.2·
Volatilite: 3.280
Düşük₺141.9
Yüksek₺146.6
Piyasa Verileri
Spot Piyasa
A:146.1
S:146.4
Önceki haftaya göre (WoW)
+4.32%
Önceki aya göre (MoM)
-3.99%
Yılbaşından bugüne (YTD)
+0.92%
Önceki yıla göre (YoY)
+4.68%
LOGO: LOGO YAZILIM SANAYİ VE TİCARET A.Ş. Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 9,3365
KAPANIŞ 9,2823
En Düşük
DÜŞÜK 5,6576
En Yüksek
YÜKSEK 13,9011
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 12,9948 | 13,0392 | 12,6854 | 12,8181 |
| 02.01.2018 | 12,9285 | 13,9011 | 12,8181 | 12,9285 |
| 03.01.2018 | 12,9065 | 13,0392 | 12,8181 | 12,9285 |
| 04.01.2018 | 12,9285 | 12,9285 | 12,6854 | 12,7738 |
| 07.01.2018 | 12,7738 | 13,0059 | 12,7738 | 12,8291 |
| 08.01.2018 | 12,8735 | 13,0059 | 12,6303 | 12,6524 |
| 09.01.2018 | 12,6412 | 12,8181 | 12,5308 | 12,575 |
| 10.01.2018 | 12,7076 | 12,8291 | 12,5308 | 12,8291 |
| 11.01.2018 | 12,8402 | 12,8623 | 12,6745 | 12,8291 |
| 14.01.2018 | 12,8181 | 12,8623 | 12,5861 | 12,7518 |
| 15.01.2018 | 12,7518 | 13,26 | 12,5971 | 13,0059 |
| 16.01.2018 | 13,0614 | 13,3927 | 12,7408 | 12,8956 |
| 17.01.2018 | 12,9065 | 13,017 | 12,807 | 12,8512 |
| 18.01.2018 | 12,8512 | 12,8956 | 12,6524 | 12,6745 |
| 21.01.2018 | 12,6634 | 12,8402 | 12,564 | 12,8181 |
| 22.01.2018 | 12,8181 | 13,1939 | 12,7298 | 13,1495 |
| 23.01.2018 | 13,1606 | 13,26 | 12,6191 | 13,1939 |
| 24.01.2018 | 13,205 | 13,3597 | 13,0614 | 13,249 |
| 25.01.2018 | 13,3597 | 13,3706 | 13,1164 | 13,1495 |
| 28.01.2018 | 13,1495 | 13,7684 | 13,1495 | 13,4701 |
| 29.01.2018 | 13,7021 | 13,7021 | 13,2821 | 13,3597 |
| 30.01.2018 | 13,459 | 13,5915 | 12,6854 | 12,7627 |
| 31.01.2018 | 12,8181 | 12,9839 | 12,807 | 12,8291 |
| 01.02.2018 | 12,9727 | 13,1385 | 12,7298 | 12,8181 |
| 04.02.2018 | 12,9727 | 12,9727 | 12,3761 | 12,3761 |
| 05.02.2018 | 12,3871 | 12,3871 | 11,7463 | 11,9341 |
| 06.02.2018 | 12,365 | 12,365 | 11,9452 | 12,1441 |
| 07.02.2018 | 12,1441 | 12,354 | 11,9452 | 12,3209 |
| 08.02.2018 | 12,3209 | 12,3209 | 12,0335 | 12,1551 |
| 11.02.2018 | 12,2103 | 12,6964 | 12,2103 | 12,6303 |
| 12.02.2018 | 12,6634 | 12,7076 | 12,3761 | 12,4314 |
| 13.02.2018 | 12,4424 | 12,6964 | 12,3761 | 12,6964 |
| 14.02.2018 | 12,5861 | 12,5971 | 12,3871 | 12,5088 |
| 15.02.2018 | 12,5419 | 12,7076 | 12,4092 | 12,4092 |
| 18.02.2018 | 12,5088 | 12,5308 | 12,2324 | 12,2988 |
| 19.02.2018 | 12,2988 | 12,343 | 12,1219 | 12,1551 |
| 20.02.2018 | 12,1551 | 12,564 | 12,1551 | 12,4866 |
| 21.02.2018 | 12,4424 | 12,5197 | 12,2434 | 12,3097 |
| 22.02.2018 | 12,3761 | 12,3871 | 11,9895 | 12,1551 |
| 25.02.2018 | 12,2656 | 12,2766 | 11,6026 | 12,0887 |
| 26.02.2018 | 12,0887 | 12,0887 | 11,923 | 12,0667 |
| 27.02.2018 | 12,0667 | 12,2214 | 11,6137 | 12,0887 |
| 28.02.2018 | 12,0003 | 12,0003 | 11,6799 | 11,713 |
| 01.03.2018 | 11,6799 | 11,7463 | 11,3594 | 11,7463 |
| 04.03.2018 | 11,7794 | 12,0556 | 11,6468 | 12,0446 |
| 05.03.2018 | 12,0446 | 12,1551 | 11,8899 | 12,0225 |
| 06.03.2018 | 12,1331 | 12,1331 | 11,8346 | 12,0225 |
| 07.03.2018 | 12,0446 | 12,0446 | 11,5584 | 11,8237 |
| 08.03.2018 | 11,901 | 11,901 | 11,713 | 11,7573 |
| 11.03.2018 | 11,8237 | 12,0003 | 11,7794 | 11,8567 |
| 12.03.2018 | 11,8678 | 11,901 | 11,6026 | 11,7573 |
| 13.03.2018 | 11,7352 | 11,8016 | 11,6799 | 11,6799 |
| 14.03.2018 | 11,7684 | 11,7794 | 11,6247 | 11,6247 |
| 15.03.2018 | 11,6358 | 11,713 | 11,5693 | 11,6578 |
| 18.03.2018 | 11,6799 | 11,702 | 11,5472 | 11,6247 |
| 19.03.2018 | 11,6799 | 11,8456 | 11,5584 | 11,7573 |
| 20.03.2018 | 11,8237 | 11,9895 | 11,713 | 11,8788 |
| 21.03.2018 | 11,8788 | 11,9341 | 11,6688 | 11,6688 |
| 22.03.2018 | 11,6468 | 11,6799 | 11,5141 | 11,5584 |
| 25.03.2018 | 11,6468 | 11,6468 | 11,3043 | 11,3043 |
| 26.03.2018 | 11,448 | 11,4921 | 11,1827 | 11,1827 |
| 27.03.2018 | 11,2157 | 11,249 | 10,7186 | 10,7229 |
| 28.03.2018 | 10,7406 | 10,9308 | 10,7275 | 10,7628 |
| 29.03.2018 | 10,7762 | 10,8998 | 10,7716 | 10,8202 |
| 01.04.2018 | 10,8292 | 10,8733 | 10,7628 | 10,7848 |
| 02.04.2018 | 10,7894 | 10,8689 | 10,745 | 10,7672 |
| 03.04.2018 | 10,7672 | 10,8292 | 10,6348 | 10,7229 |
| 04.04.2018 | 10,754 | 10,7762 | 10,6612 | 10,6612 |
| 05.04.2018 | 10,6655 | 10,6919 | 10,4446 | 10,4446 |
| 08.04.2018 | 10,5153 | 10,5639 | 10,219 | 10,241 |
| 09.04.2018 | 10,2854 | 10,3297 | 9,7991 | 9,8697 |
| 10.04.2018 | 9,8697 | 9,9892 | 9,2865 | 9,8124 |
| 11.04.2018 | 9,8788 | 9,9848 | 9,8524 | 9,9716 |
| 12.04.2018 | 9,9937 | 10,1882 | 9,8964 | 9,9539 |
| 15.04.2018 | 9,9452 | 9,9673 | 9,8345 | 9,9406 |
| 16.04.2018 | 9,9673 | 10,2104 | 9,8081 | 9,9805 |
| 17.04.2018 | 9,976 | 10,4933 | 9,8611 | 10,4933 |
| 18.04.2018 | 10,4933 | 10,6744 | 10,3871 | 10,6434 |
| 19.04.2018 | 10,3428 | 11,2378 | 10,3428 | 10,648 |
| 23.04.2018 | 10,6081 | 10,6744 | 10,4446 | 10,5861 |
| 24.04.2018 | 10,5861 | 10,6081 | 10,4533 | 10,5065 |
| 25.04.2018 | 10,5285 | 10,5594 | 10,2767 | 10,5462 |
| 26.04.2018 | 10,5861 | 10,9395 | 10,4975 | 10,6081 |
| 29.04.2018 | 10,8292 | 10,8292 | 10,5462 | 10,6081 |
| 01.05.2018 | 10,5507 | 10,6213 | 10,4533 | 10,5594 |
| 02.05.2018 | 10,5419 | 10,7848 | 10,4753 | 10,5816 |
| 03.05.2018 | 10,5419 | 10,7054 | 10,4314 | 10,4666 |
| 06.05.2018 | 10,4666 | 10,5594 | 10,3959 | 10,4092 |
| 07.05.2018 | 10,4621 | 10,5861 | 9,7462 | 9,8345 |
| 08.05.2018 | 9,8345 | 10,3693 | 9,8345 | 10,2899 |
| 09.05.2018 | 10,6213 | 11,1827 | 10,6213 | 10,9661 |
| 10.05.2018 | 10,9661 | 11,3153 | 10,9661 | 11,0368 |
| 13.05.2018 | 10,9395 | 11,0942 | 10,7848 | 11,0412 |
| 14.05.2018 | 11,0456 | 11,0499 | 10,7848 | 10,9528 |
| 15.05.2018 | 11,2269 | 11,2269 | 10,8158 | 10,8955 |
| 16.05.2018 | 10,9793 | 11,0103 | 10,8777 | 10,9263 |
| 17.05.2018 | 10,9263 | 11,0014 | 10,8512 | 10,9351 |
| 20.05.2018 | 10,8955 | 10,9882 | 10,8955 | 10,9617 |
| 21.05.2018 | 11,0368 | 11,0368 | 10,8512 | 10,8865 |
| 22.05.2018 | 10,8733 | 10,9308 | 10,754 | 10,8292 |
| 23.05.2018 | 10,913 | 11,0499 | 10,7848 | 10,8113 |
| 24.05.2018 | 10,8113 | 10,8292 | 10,7186 | 10,7275 |
| 27.05.2018 | 10,8026 | 10,8247 | 10,7186 | 10,8069 |
| 28.05.2018 | 10,7848 | 10,8292 | 10,2236 | 10,7936 |
| 29.05.2018 | 10,8292 | 10,8292 | 10,7229 | 10,7848 |
| 30.05.2018 | 10,7054 | 10,8202 | 10,6081 | 10,6081 |
| 31.05.2018 | 10,6081 | 10,6567 | 10,4887 | 10,5639 |
| 03.06.2018 | 10,5683 | 10,6081 | 10,4975 | 10,5108 |
| 04.06.2018 | 10,533 | 10,5462 | 10,3693 | 10,4225 |
| 05.06.2018 | 10,4314 | 10,4533 | 10,2721 | 10,365 |
| 06.06.2018 | 10,3738 | 10,4181 | 10,3428 | 10,3605 |
| 07.06.2018 | 10,3959 | 10,3959 | 10,2767 | 10,2767 |
| 10.06.2018 | 10,2987 | 10,3561 | 10,1218 | 10,2767 |
| 11.06.2018 | 10,2767 | 10,3119 | 10,1307 | 10,1659 |
| 12.06.2018 | 10,1439 | 10,1659 | 9,7284 | 9,8081 |
| 13.06.2018 | 9,8081 | 9,9406 | 9,3307 | 9,4809 |
| 17.06.2018 | 9,4809 | 9,4809 | 9,1406 | 9,1892 |
| 18.06.2018 | 9,1892 | 9,2157 | 9,0478 | 9,1052 |
| 19.06.2018 | 9,1052 | 9,1052 | 8,787 | 8,9064 |
| 20.06.2018 | 8,9285 | 8,9816 | 8,6898 | 8,7207 |
| 21.06.2018 | 8,7294 | 8,7693 | 8,6146 | 8,6235 |
| 24.06.2018 | 8,566 | 8,8401 | 8,566 | 8,6633 |
| 25.06.2018 | 8,6633 | 8,6633 | 8,3582 | 8,3628 |
| 26.06.2018 | 8,3628 | 8,4512 | 8,3495 | 8,3936 |
| 27.06.2018 | 8,4158 | 8,4954 | 8,3184 | 8,42 |
| 28.06.2018 | 8,4246 | 9,7241 | 8,4246 | 9,2952 |
| 01.07.2018 | 9,2952 | 9,3617 | 8,9594 | 9,0214 |
| 02.07.2018 | 9,0214 | 9,0302 | 8,5747 | 8,818 |
| 03.07.2018 | 9,2821 | 9,313 | 8,6191 | 9,1008 |
| 04.07.2018 | 9,1008 | 9,5032 | 9,1008 | 9,3926 |
| 05.07.2018 | 9,3926 | 9,6048 | 9,3263 | 9,3881 |
| 08.07.2018 | 9,4235 | 9,6048 | 9,1716 | 9,176 |
| 09.07.2018 | 9,092 | 9,0964 | 8,5706 | 8,5706 |
| 10.07.2018 | 8,6191 | 8,7517 | 8,2346 | 8,2346 |
| 11.07.2018 | 8,3097 | 8,7472 | 8,0754 | 8,3318 |
| 12.07.2018 | 8,398 | 8,4246 | 8,0577 | 8,0931 |
| 15.07.2018 | 8,1373 | 8,2787 | 8,1109 | 8,1815 |
| 16.07.2018 | 8,2875 | 8,8709 | 8,1859 | 8,4908 |
| 17.07.2018 | 8,5307 | 8,6191 | 8,1859 | 8,3714 |
| 18.07.2018 | 8,398 | 8,4864 | 8,2964 | 8,2964 |
| 19.07.2018 | 8,398 | 8,6146 | 8,3318 | 8,3892 |
| 22.07.2018 | 8,4864 | 8,5307 | 8,4068 | 8,4334 |
| 23.07.2018 | 8,4334 | 8,4378 | 8,1152 | 8,2433 |
| 24.07.2018 | 8,2875 | 8,4068 | 8,071 | 8,3318 |
| 25.07.2018 | 8,3407 | 8,4246 | 8,1992 | 8,2035 |
| 26.07.2018 | 8,2081 | 8,3097 | 8,1549 | 8,2213 |
| 29.07.2018 | 8,2257 | 8,2653 | 8,1992 | 8,2167 |
| 30.07.2018 | 8,398 | 8,398 | 8,1859 | 8,2167 |
| 31.07.2018 | 8,2167 | 8,2653 | 8,1726 | 8,2478 |
| 01.08.2018 | 8,2653 | 8,5527 | 7,9826 | 7,9826 |
| 02.08.2018 | 7,9605 | 8,239 | 7,9561 | 8,071 |
| 05.08.2018 | 8,1373 | 8,2035 | 7,6025 | 7,8544 |
| 06.08.2018 | 7,7351 | 7,7793 | 7,5715 | 7,7173 |
| 07.08.2018 | 7,7218 | 7,9339 | 7,5892 | 7,7351 |
| 08.08.2018 | 7,7218 | 7,7394 | 7,5892 | 7,6687 |
| 09.08.2018 | 7,5185 | 7,8234 | 7,2753 | 7,7129 |
| 12.08.2018 | 7,7129 | 7,9517 | 7,492 | 7,9517 |
| 13.08.2018 | 7,9561 | 7,9649 | 7,5804 | 7,6334 |
| 14.08.2018 | 7,7086 | 7,7351 | 6,63 | 6,652 |
| 15.08.2018 | 6,7362 | 6,7406 | 6,4134 | 6,4841 |
| 16.08.2018 | 6,4974 | 6,7406 | 6,2632 | 6,5638 |
| 19.08.2018 | 6,5858 | 6,7627 | 6,502 | 6,63 |
| 26.08.2018 | 6,7362 | 7,1915 | 6,6698 | 7,0058 |
| 27.08.2018 | 7,0853 | 7,1428 | 6,966 | 7,0722 |
| 28.08.2018 | 7,0942 | 7,1738 | 6,9394 | 6,9394 |
| 30.08.2018 | 7,0058 | 7,514 | 6,8512 | 7,4699 |
| 02.09.2018 | 7,4699 | 7,6819 | 7,2444 | 7,3992 |
| 03.09.2018 | 7,5097 | 7,6201 | 7,3814 | 7,4257 |
| 04.09.2018 | 7,439 | 7,5582 | 7,3814 | 7,4257 |
| 05.09.2018 | 7,4301 | 7,6246 | 7,4036 | 7,4257 |
| 06.09.2018 | 7,4831 | 7,4875 | 7,3196 | 7,4345 |
| 09.09.2018 | 7,4699 | 7,5008 | 7,2798 | 7,2843 |
| 10.09.2018 | 7,2843 | 7,3285 | 7,1606 | 7,1826 |
| 11.09.2018 | 7,1826 | 7,2665 | 6,9749 | 6,9836 |
| 12.09.2018 | 6,9836 | 7,6555 | 6,8598 | 7,2577 |
| 13.09.2018 | 7,324 | 7,514 | 7,2577 | 7,3593 |
| 16.09.2018 | 7,4433 | 7,5361 | 6,7714 | 7,4036 |
| 17.09.2018 | 7,4036 | 7,9207 | 7,4036 | 7,7129 |
| 18.09.2018 | 7,7439 | 7,8014 | 7,5008 | 7,6025 |
| 19.09.2018 | 7,6467 | 7,6511 | 7,4566 | 7,5582 |
| 20.09.2018 | 7,5582 | 7,6644 | 7,4345 | 7,492 |
| 23.09.2018 | 7,5185 | 7,5272 | 7,4301 | 7,492 |
| 24.09.2018 | 7,5185 | 7,6158 | 7,1074 | 7,2931 |
| 25.09.2018 | 7,3593 | 7,4653 | 7,1162 | 7,2886 |
| 26.09.2018 | 7,2975 | 7,514 | 7,2091 | 7,5097 |
| 27.09.2018 | 7,5361 | 7,7704 | 7,5361 | 7,6555 |
| 30.09.2018 | 7,66 | 8,345 | 7,6555 | 8,0886 |
| 01.10.2018 | 8,2875 | 8,2875 | 7,9517 | 8,1329 |
| 02.10.2018 | 8,1329 | 8,1726 | 7,9472 | 8,0666 |
| 03.10.2018 | 8,0445 | 8,0666 | 7,6289 | 7,6379 |
| 04.10.2018 | 7,6687 | 7,8234 | 7,6467 | 7,7351 |
| 07.10.2018 | 7,7351 | 7,819 | 7,5229 | 7,7307 |
| 08.10.2018 | 7,7307 | 7,7483 | 7,5892 | 7,5936 |
| 09.10.2018 | 7,5892 | 7,6953 | 7,1826 | 7,1958 |
| 10.10.2018 | 7,1958 | 7,1958 | 7,0013 | 7,0277 |
| 11.10.2018 | 7,0722 | 7,2004 | 6,8512 | 7,0722 |
| 14.10.2018 | 7,0942 | 7,3328 | 7,0543 | 7,1649 |
| 15.10.2018 | 7,2488 | 7,2709 | 7,0942 | 7,0942 |
| 16.10.2018 | 7,1162 | 7,3725 | 7,1162 | 7,3725 |
| 17.10.2018 | 7,3328 | 7,3328 | 7,1606 | 7,1826 |
| 18.10.2018 | 7,2444 | 7,2532 | 7,0765 | 7,0942 |
| 21.10.2018 | 7,156 | 7,514 | 6,988 | 7,0722 |
| 22.10.2018 | 7,0631 | 7,0631 | 6,7273 | 6,9749 |
| 23.10.2018 | 6,9793 | 7,1162 | 6,9306 | 6,9306 |
| 24.10.2018 | 6,9483 | 6,9483 | 6,6919 | 6,8334 |
| 25.10.2018 | 6,9174 | 7,0146 | 6,7007 | 6,8068 |
| 29.10.2018 | 6,8201 | 7,2665 | 6,6964 | 7,0277 |
| 30.10.2018 | 7,1781 | 7,1781 | 6,9615 | 7,0058 |
| 31.10.2018 | 7,0058 | 7,0853 | 6,8996 | 7,0499 |
| 01.11.2018 | 7,0722 | 7,156 | 6,7318 | 7,1295 |
| 04.11.2018 | 7,1295 | 7,2046 | 6,8512 | 7,1958 |
| 05.11.2018 | 7,1826 | 7,2709 | 7,0898 | 7,1826 |
| 06.11.2018 | 7,2046 | 7,2136 | 7,1384 | 7,1826 |
| 07.11.2018 | 7,2488 | 7,6644 | 6,9262 | 7,1074 |
| 08.11.2018 | 7,1826 | 7,2267 | 6,714 | 6,7185 |
| 11.11.2018 | 6,7406 | 6,882 | 6,6124 | 6,7273 |
| 12.11.2018 | 6,6742 | 6,7847 | 6,4932 | 6,577 |
| 13.11.2018 | 6,5461 | 6,5461 | 6,3295 | 6,5152 |
| 14.11.2018 | 6,5152 | 6,5858 | 6,4089 | 6,4487 |
| 15.11.2018 | 6,462 | 6,6786 | 6,462 | 6,6124 |
| 18.11.2018 | 6,6124 | 6,7318 | 6,5417 | 6,6786 |
| 19.11.2018 | 6,5504 | 6,661 | 6,4089 | 6,4178 |
| 20.11.2018 | 6,4178 | 6,5239 | 6,3426 | 6,3692 |
| 21.11.2018 | 6,4046 | 6,4046 | 6,1925 | 6,2632 |
| 22.11.2018 | 6,2676 | 6,294 | 6,1925 | 6,2676 |
| 25.11.2018 | 6,2854 | 6,6388 | 6,1571 | 6,4046 |
| 26.11.2018 | 6,4754 | 6,6654 | 6,3692 | 6,6256 |
| 27.11.2018 | 6,608 | 6,714 | 6,4841 | 6,5284 |
| 28.11.2018 | 6,5504 | 6,9483 | 6,5504 | 6,8908 |
| 29.11.2018 | 6,9306 | 7,5539 | 6,798 | 7,1871 |
| 02.12.2018 | 7,1738 | 7,2488 | 6,9836 | 7,1384 |
| 03.12.2018 | 7,1384 | 7,1871 | 6,9793 | 6,9793 |
| 04.12.2018 | 6,9749 | 7,0853 | 6,9084 | 6,9969 |
| 05.12.2018 | 6,935 | 7,0101 | 6,7537 | 6,9174 |
| 06.12.2018 | 6,9174 | 7,0722 | 6,8157 | 6,8157 |
| 09.12.2018 | 6,7406 | 7,0191 | 6,7406 | 6,8776 |
| 10.12.2018 | 6,8776 | 7,0411 | 6,8201 | 7,0013 |
| 11.12.2018 | 7,0013 | 7,0589 | 6,3738 | 6,3738 |
| 12.12.2018 | 6,4089 | 6,5902 | 6,3206 | 6,3295 |
| 13.12.2018 | 6,3649 | 6,3649 | 5,9274 | 6,1925 |
| 16.12.2018 | 6,2765 | 6,2765 | 5,746 | 5,7769 |
| 17.12.2018 | 5,7815 | 5,8787 | 5,7283 | 5,7638 |
| 18.12.2018 | 5,7681 | 5,967 | 5,7681 | 5,8919 |
| 19.12.2018 | 5,8787 | 5,8787 | 5,7991 | 5,8212 |
| 20.12.2018 | 5,8212 | 5,9626 | 5,7991 | 5,8345 |
| 23.12.2018 | 5,8476 | 5,9229 | 5,7504 | 5,7769 |
| 24.12.2018 | 5,7859 | 5,7859 | 5,6576 | 5,7239 |
| 25.12.2018 | 5,7549 | 5,7681 | 5,6621 | 5,7019 |
| 26.12.2018 | 5,7062 | 5,8212 | 5,671 | 5,7195 |
| 27.12.2018 | 5,7239 | 5,8787 | 5,7239 | 5,8124 |
| 30.12.2018 | 5,8963 | 6,1527 | 5,8698 | 5,9981 |