LOGO
LOGO YAZILIM SANAYİ VE TİCARET A.Ş.
17:46:51
145.4 ₺
+2.200 (%+1.54)
Önceki Kapanış: 143.2·
Volatilite: 3.280
Düşük₺141.9
Yüksek₺146.6
Piyasa Verileri
Spot Piyasa
A:145.4
S:145.7
Önceki haftaya göre (WoW)
+3.61%
Önceki aya göre (MoM)
-4.64%
Yılbaşından bugüne (YTD)
+0.23%
Önceki yıla göre (YoY)
+3.96%
LOGO: LOGO YAZILIM SANAYİ VE TİCARET A.Ş. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 8,7995
KAPANIŞ 8,8051
En Düşük
DÜŞÜK 5,5517
En Yüksek
YÜKSEK 14,5972
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 6,0024 | 6,1218 | 5,7504 | 5,8388 |
| 02.01.2019 | 5,7019 | 5,9229 | 5,5517 | 5,6134 |
| 03.01.2019 | 5,7195 | 5,8566 | 5,6444 | 5,8257 |
| 06.01.2019 | 5,914 | 5,9362 | 5,808 | 5,8566 |
| 07.01.2019 | 5,8654 | 6,1616 | 5,7991 | 6,1616 |
| 08.01.2019 | 6,2235 | 6,2985 | 6,0775 | 6,1261 |
| 09.01.2019 | 6,2896 | 6,6213 | 6,1703 | 6,5196 |
| 10.01.2019 | 6,6124 | 6,7185 | 6,387 | 6,6124 |
| 13.01.2019 | 6,5948 | 6,608 | 6,3825 | 6,5196 |
| 14.01.2019 | 6,714 | 6,714 | 6,5196 | 6,608 |
| 15.01.2019 | 6,6964 | 6,7537 | 6,5371 | 6,7362 |
| 16.01.2019 | 6,8379 | 6,8512 | 6,6919 | 6,767 |
| 17.01.2019 | 6,8113 | 6,8113 | 6,63 | 6,7051 |
| 20.01.2019 | 6,7051 | 6,8113 | 6,5902 | 6,63 |
| 21.01.2019 | 6,63 | 6,6964 | 6,4178 | 6,5196 |
| 22.01.2019 | 6,5196 | 6,7449 | 6,4841 | 6,7007 |
| 23.01.2019 | 6,7007 | 6,8289 | 6,0377 | 6,7185 |
| 24.01.2019 | 6,7847 | 7,0191 | 6,6964 | 6,988 |
| 27.01.2019 | 6,988 | 7,1606 | 6,8068 | 6,9262 |
| 28.01.2019 | 6,9174 | 7,0058 | 6,8863 | 6,935 |
| 29.01.2019 | 6,9836 | 7,0677 | 6,9394 | 6,9615 |
| 30.01.2019 | 7,0191 | 7,4036 | 7,0013 | 7,2046 |
| 31.01.2019 | 7,2753 | 7,2931 | 6,9615 | 6,9793 |
| 03.02.2019 | 7,0367 | 7,1118 | 6,798 | 6,8776 |
| 04.02.2019 | 6,9615 | 7,0146 | 6,7935 | 6,7935 |
| 05.02.2019 | 6,7935 | 6,8512 | 6,7007 | 6,8068 |
| 06.02.2019 | 6,7537 | 7,0191 | 6,7406 | 6,8996 |
| 07.02.2019 | 6,935 | 6,935 | 6,7406 | 6,7495 |
| 10.02.2019 | 6,7537 | 6,9174 | 6,7362 | 6,9174 |
| 11.02.2019 | 6,9174 | 7,2931 | 6,9174 | 7,2444 |
| 12.02.2019 | 7,2444 | 7,3903 | 6,882 | 6,935 |
| 13.02.2019 | 6,9749 | 7,1781 | 6,8379 | 7,1781 |
| 14.02.2019 | 7,1781 | 7,7041 | 7,0277 | 7,5495 |
| 17.02.2019 | 7,5759 | 8,345 | 7,5671 | 8,177 |
| 18.02.2019 | 8,2035 | 8,3582 | 8,0975 | 8,2433 |
| 19.02.2019 | 8,2787 | 8,3936 | 8,2346 | 8,2832 |
| 20.02.2019 | 8,3097 | 8,5041 | 8,2653 | 8,3361 |
| 21.02.2019 | 8,354 | 8,6368 | 8,345 | 8,5882 |
| 24.02.2019 | 8,5882 | 8,6987 | 8,4068 | 8,4645 |
| 25.02.2019 | 8,4954 | 8,7075 | 8,3846 | 8,544 |
| 26.02.2019 | 8,5747 | 8,9329 | 8,42 | 8,8401 |
| 27.02.2019 | 8,8401 | 8,9461 | 8,6809 | 8,8401 |
| 28.02.2019 | 8,8401 | 9,3485 | 8,8401 | 9,061 |
| 03.03.2019 | 9,1185 | 9,2821 | 8,902 | 8,9949 |
| 04.03.2019 | 8,9949 | 9,1936 | 8,9505 | 9,061 |
| 05.03.2019 | 9,061 | 9,229 | 8,9505 | 8,9505 |
| 06.03.2019 | 8,9505 | 9,0964 | 8,7649 | 8,8401 |
| 07.03.2019 | 8,8621 | 8,9949 | 8,7649 | 8,8841 |
| 10.03.2019 | 9,0302 | 9,5604 | 8,9285 | 9,2378 |
| 11.03.2019 | 9,3439 | 10,2987 | 9,2378 | 9,8566 |
| 12.03.2019 | 9,8566 | 10,3339 | 9,5472 | 9,9583 |
| 13.03.2019 | 9,9583 | 10,06 | 9,3837 | 9,5032 |
| 14.03.2019 | 9,4987 | 9,6313 | 9,3263 | 9,6313 |
| 17.03.2019 | 9,6313 | 9,6313 | 9,291 | 9,3485 |
| 18.03.2019 | 9,3485 | 9,3705 | 9,2378 | 9,26 |
| 19.03.2019 | 9,26 | 9,6092 | 9,26 | 9,291 |
| 20.03.2019 | 9,3705 | 9,6136 | 9,2688 | 9,2732 |
| 21.03.2019 | 9,3926 | 9,5032 | 9,1364 | 9,291 |
| 24.03.2019 | 9,3617 | 9,3926 | 9,1364 | 9,1364 |
| 25.03.2019 | 9,1364 | 9,176 | 9,0169 | 9,0169 |
| 26.03.2019 | 9,0169 | 9,2821 | 8,7207 | 8,7252 |
| 27.03.2019 | 8,7517 | 9,1273 | 8,7075 | 8,7428 |
| 28.03.2019 | 8,7294 | 8,8223 | 8,5747 | 8,6633 |
| 31.03.2019 | 8,6675 | 9,039 | 8,5747 | 8,6455 |
| 01.04.2019 | 8,5969 | 8,8976 | 8,5706 | 8,7294 |
| 02.04.2019 | 8,8048 | 8,8489 | 8,6191 | 8,6855 |
| 03.04.2019 | 8,6809 | 8,6855 | 8,544 | 8,6191 |
| 04.04.2019 | 8,6191 | 8,7161 | 8,4423 | 8,5706 |
| 07.04.2019 | 8,6102 | 8,6412 | 8,4423 | 8,4423 |
| 08.04.2019 | 8,5041 | 8,6323 | 8,4864 | 8,5218 |
| 09.04.2019 | 8,5573 | 8,6013 | 8,4423 | 8,4645 |
| 10.04.2019 | 8,4954 | 8,5527 | 8,2433 | 8,2433 |
| 11.04.2019 | 8,354 | 8,376 | 8,239 | 8,345 |
| 14.04.2019 | 8,3495 | 8,376 | 8,1109 | 8,2213 |
| 15.04.2019 | 8,2301 | 8,398 | 8,2125 | 8,3274 |
| 16.04.2019 | 8,3582 | 8,7738 | 8,3582 | 8,5793 |
| 17.04.2019 | 8,5926 | 8,6675 | 8,4864 | 8,5527 |
| 18.04.2019 | 8,6191 | 8,8137 | 8,5527 | 8,7252 |
| 21.04.2019 | 8,7252 | 8,7693 | 8,6235 | 8,703 |
| 23.04.2019 | 8,703 | 8,7161 | 8,376 | 8,4908 |
| 24.04.2019 | 8,4908 | 8,5483 | 8,2919 | 8,398 |
| 25.04.2019 | 8,398 | 8,5041 | 8,3318 | 8,4467 |
| 28.04.2019 | 8,4467 | 8,5086 | 8,3318 | 8,4158 |
| 29.04.2019 | 8,482 | 8,482 | 8,354 | 8,4599 |
| 01.05.2019 | 8,4864 | 8,4864 | 8,2081 | 8,3892 |
| 02.05.2019 | 8,3846 | 8,4512 | 8,3361 | 8,4068 |
| 05.05.2019 | 8,3361 | 8,7075 | 8,2875 | 8,3097 |
| 06.05.2019 | 8,1329 | 8,6191 | 8,1329 | 8,3846 |
| 07.05.2019 | 8,3892 | 8,398 | 8,0533 | 8,177 |
| 08.05.2019 | 8,1859 | 8,345 | 7,6775 | 7,8367 |
| 09.05.2019 | 7,8455 | 7,9561 | 7,4036 | 7,5804 |
| 12.05.2019 | 7,5804 | 7,6379 | 7,0898 | 7,2004 |
| 13.05.2019 | 7,2004 | 7,3417 | 6,9969 | 7,1162 |
| 14.05.2019 | 7,1781 | 7,1781 | 7,0543 | 7,125 |
| 15.05.2019 | 7,0942 | 7,2931 | 7,0809 | 7,2488 |
| 16.05.2019 | 7,2709 | 7,4345 | 7,1516 | 7,3019 |
| 19.05.2019 | 7,2709 | 7,4875 | 7,0809 | 7,1606 |
| 20.05.2019 | 7,1826 | 7,1826 | 6,9749 | 7,0277 |
| 21.05.2019 | 7,1074 | 7,1074 | 7,0058 | 7,0456 |
| 22.05.2019 | 7,0898 | 7,0942 | 6,9084 | 7,0058 |
| 23.05.2019 | 6,9129 | 7,0677 | 6,9129 | 7,0411 |
| 26.05.2019 | 7,0499 | 7,1781 | 7,0191 | 7,1693 |
| 27.05.2019 | 7,1826 | 7,3328 | 7,1826 | 7,3153 |
| 28.05.2019 | 7,2975 | 7,9296 | 7,2975 | 7,6246 |
| 29.05.2019 | 7,6379 | 8,177 | 7,5318 | 7,6819 |
| 30.05.2019 | 7,6819 | 7,8676 | 7,66 | 7,6908 |
| 02.06.2019 | 7,7573 | 7,8455 | 7,7129 | 7,7218 |
| 06.06.2019 | 7,8455 | 8,1285 | 7,6908 | 8,0754 |
| 09.06.2019 | 8,0754 | 8,2433 | 8,0754 | 8,1549 |
| 10.06.2019 | 8,3714 | 8,3714 | 8,1859 | 8,2875 |
| 11.06.2019 | 8,398 | 8,398 | 8,2433 | 8,2433 |
| 12.06.2019 | 8,2433 | 8,2875 | 8,0136 | 8,124 |
| 13.06.2019 | 8,124 | 8,124 | 7,8854 | 7,9561 |
| 16.06.2019 | 7,9561 | 8,2832 | 7,9561 | 8,1196 |
| 17.06.2019 | 8,1196 | 8,7783 | 8,062 | 8,4645 |
| 18.06.2019 | 8,4334 | 8,6544 | 8,4334 | 8,5261 |
| 19.06.2019 | 8,6412 | 9,4544 | 8,6412 | 8,9727 |
| 20.06.2019 | 9,0214 | 9,2821 | 8,7294 | 9,061 |
| 23.06.2019 | 9,0655 | 9,2821 | 8,9505 | 9,2821 |
| 24.06.2019 | 9,061 | 9,7241 | 9,061 | 9,5694 |
| 25.06.2019 | 9,5604 | 9,6799 | 9,2732 | 9,2732 |
| 26.06.2019 | 9,3926 | 9,5826 | 9,2378 | 9,4146 |
| 27.06.2019 | 9,6577 | 9,6577 | 9,0876 | 9,2157 |
| 30.06.2019 | 9,2378 | 9,6136 | 9,2378 | 9,2778 |
| 01.07.2019 | 9,3485 | 9,5516 | 9,2821 | 9,4722 |
| 02.07.2019 | 9,4678 | 9,4678 | 9,2821 | 9,2821 |
| 03.07.2019 | 9,2865 | 9,366 | 9,0655 | 9,0655 |
| 04.07.2019 | 9,1892 | 9,2644 | 9,0655 | 9,0655 |
| 07.07.2019 | 8,8887 | 9,2732 | 8,7649 | 9,0655 |
| 08.07.2019 | 9,1628 | 9,4057 | 9,0655 | 9,1317 |
| 09.07.2019 | 9,1716 | 9,26 | 9,0256 | 9,1716 |
| 10.07.2019 | 9,1936 | 9,5384 | 9,1849 | 9,3749 |
| 11.07.2019 | 9,3926 | 9,4987 | 9,1716 | 9,1716 |
| 15.07.2019 | 9,1936 | 9,26 | 9,061 | 9,1142 |
| 16.07.2019 | 9,1142 | 9,3042 | 9,1142 | 9,2821 |
| 17.07.2019 | 9,092 | 9,7948 | 9,092 | 9,4633 |
| 18.07.2019 | 9,4898 | 9,7241 | 9,4898 | 9,6136 |
| 21.07.2019 | 9,7241 | 9,9452 | 9,6444 | 9,693 |
| 22.07.2019 | 9,7197 | 9,8214 | 9,5871 | 9,7506 |
| 23.07.2019 | 9,7595 | 9,7948 | 9,5737 | 9,6887 |
| 24.07.2019 | 9,6224 | 9,7241 | 9,618 | 9,618 |
| 25.07.2019 | 9,5207 | 9,9052 | 9,5207 | 9,6401 |
| 28.07.2019 | 9,6444 | 9,7859 | 9,6444 | 9,6444 |
| 29.07.2019 | 9,7151 | 9,8345 | 9,671 | 9,7284 |
| 30.07.2019 | 9,7064 | 9,8169 | 9,6489 | 9,7241 |
| 31.07.2019 | 9,7019 | 9,7019 | 9,4102 | 9,4633 |
| 01.08.2019 | 9,4544 | 9,4854 | 9,1496 | 9,229 |
| 04.08.2019 | 9,2821 | 9,3881 | 9,061 | 9,2378 |
| 05.08.2019 | 9,2821 | 9,7197 | 9,0655 | 9,1008 |
| 06.08.2019 | 9,1008 | 9,3705 | 8,8444 | 9,1052 |
| 07.08.2019 | 9,1052 | 9,2024 | 8,8755 | 9,1052 |
| 08.08.2019 | 9,1052 | 9,1584 | 8,9505 | 8,9903 |
| 14.08.2019 | 8,9903 | 9,2778 | 8,9903 | 9,0169 |
| 15.08.2019 | 9,1273 | 9,1849 | 8,9727 | 8,9727 |
| 18.08.2019 | 8,9727 | 9,061 | 8,9549 | 8,9727 |
| 19.08.2019 | 8,9285 | 8,9727 | 8,8621 | 8,9285 |
| 20.08.2019 | 9,0435 | 9,0435 | 8,5395 | 8,6633 |
| 21.08.2019 | 8,6633 | 8,8444 | 8,5129 | 8,8401 |
| 22.08.2019 | 8,8355 | 9,176 | 8,65 | 8,6765 |
| 25.08.2019 | 8,6765 | 8,6765 | 8,177 | 8,2167 |
| 26.08.2019 | 8,2875 | 8,3318 | 7,9826 | 8,1947 |
| 27.08.2019 | 8,2919 | 8,345 | 8,177 | 8,177 |
| 28.08.2019 | 8,239 | 8,3361 | 8,1549 | 8,177 |
| 01.09.2019 | 8,2346 | 8,2433 | 8,0577 | 8,1726 |
| 02.09.2019 | 8,1815 | 8,2346 | 8,0754 | 8,177 |
| 03.09.2019 | 8,177 | 8,6146 | 8,177 | 8,4026 |
| 04.09.2019 | 8,5175 | 8,6102 | 8,4246 | 8,4378 |
| 05.09.2019 | 8,4777 | 8,566 | 8,4378 | 8,4512 |
| 08.09.2019 | 8,4689 | 8,8799 | 8,4599 | 8,8355 |
| 09.09.2019 | 8,8355 | 8,9461 | 8,703 | 8,7075 |
| 10.09.2019 | 8,7161 | 8,7738 | 8,6235 | 8,6898 |
| 11.09.2019 | 8,6412 | 8,7252 | 8,4908 | 8,7075 |
| 12.09.2019 | 8,7161 | 8,7161 | 8,6013 | 8,6235 |
| 15.09.2019 | 8,5573 | 8,6765 | 8,5573 | 8,6235 |
| 16.09.2019 | 8,5969 | 8,6633 | 8,398 | 8,4997 |
| 17.09.2019 | 8,5086 | 8,6368 | 8,4246 | 8,4864 |
| 18.09.2019 | 8,4864 | 8,5969 | 8,42 | 8,42 |
| 19.09.2019 | 8,3892 | 8,6191 | 8,3141 | 8,6191 |
| 22.09.2019 | 8,6855 | 8,9505 | 8,6058 | 8,8621 |
| 23.09.2019 | 8,9594 | 9,061 | 8,8003 | 8,8887 |
| 24.09.2019 | 8,8931 | 8,9505 | 8,3582 | 8,8401 |
| 25.09.2019 | 8,9285 | 8,9285 | 8,7161 | 8,8401 |
| 26.09.2019 | 8,8534 | 8,9505 | 8,8534 | 8,8621 |
| 29.09.2019 | 8,8667 | 8,8976 | 8,7826 | 8,8709 |
| 30.09.2019 | 8,8401 | 8,902 | 8,7738 | 8,8401 |
| 01.10.2019 | 8,8401 | 8,8577 | 8,6855 | 8,7959 |
| 02.10.2019 | 8,7959 | 8,9505 | 8,734 | 8,7959 |
| 03.10.2019 | 8,818 | 8,8401 | 8,7605 | 8,7959 |
| 06.10.2019 | 8,7959 | 8,9374 | 8,65 | 8,6675 |
| 07.10.2019 | 8,4246 | 8,6589 | 8,398 | 8,4645 |
| 08.10.2019 | 8,3846 | 8,544 | 8,3318 | 8,3318 |
| 09.10.2019 | 8,323 | 8,42 | 7,9605 | 8,42 |
| 10.10.2019 | 8,4777 | 8,6412 | 8,3318 | 8,4334 |
| 13.10.2019 | 8,4423 | 8,4423 | 8,0223 | 8,1992 |
| 14.10.2019 | 8,2081 | 8,6146 | 8,2081 | 8,2433 |
| 15.10.2019 | 8,2433 | 8,3628 | 8,0003 | 8,1285 |
| 16.10.2019 | 8,0886 | 8,2919 | 8,0445 | 8,1285 |
| 17.10.2019 | 8,1815 | 8,4689 | 8,1815 | 8,2875 |
| 20.10.2019 | 8,376 | 8,5926 | 8,376 | 8,5086 |
| 21.10.2019 | 8,5086 | 8,6191 | 8,5086 | 8,5307 |
| 22.10.2019 | 8,535 | 8,7294 | 8,535 | 8,703 |
| 23.10.2019 | 8,8887 | 9,26 | 8,7075 | 8,8841 |
| 24.10.2019 | 8,8841 | 8,8887 | 8,7294 | 8,787 |
| 27.10.2019 | 8,7914 | 8,818 | 8,6102 | 8,6102 |
| 29.10.2019 | 8,6102 | 8,7161 | 8,566 | 8,5926 |
| 30.10.2019 | 8,6235 | 8,6544 | 8,5747 | 8,5926 |
| 31.10.2019 | 8,6323 | 8,703 | 8,5706 | 8,5969 |
| 03.11.2019 | 8,6898 | 8,7517 | 8,6278 | 8,7252 |
| 04.11.2019 | 8,7561 | 8,9505 | 8,6368 | 8,7738 |
| 05.11.2019 | 8,7914 | 9,039 | 8,7649 | 8,9816 |
| 06.11.2019 | 9,0346 | 9,2467 | 9,0036 | 9,207 |
| 07.11.2019 | 9,2246 | 9,3881 | 9,0742 | 9,207 |
| 10.11.2019 | 9,2557 | 9,6092 | 9,2557 | 9,4633 |
| 11.11.2019 | 9,5164 | 9,9406 | 9,4898 | 9,6136 |
| 12.11.2019 | 9,6136 | 9,7904 | 9,6136 | 9,6754 |
| 13.11.2019 | 9,6799 | 9,892 | 9,6799 | 9,7904 |
| 14.11.2019 | 9,7991 | 10,1572 | 9,7991 | 9,9142 |
| 17.11.2019 | 9,9274 | 10,3428 | 9,2246 | 10,2767 |
| 18.11.2019 | 10,4753 | 10,5639 | 10,3119 | 10,3207 |
| 19.11.2019 | 10,4269 | 10,5507 | 10,3339 | 10,4578 |
| 20.11.2019 | 10,4975 | 11,0368 | 10,4975 | 10,9395 |
| 21.11.2019 | 11,0942 | 11,5584 | 11,0499 | 11,2157 |
| 24.11.2019 | 11,2932 | 11,5916 | 10,7318 | 11,1275 |
| 25.11.2019 | 11,0499 | 11,3263 | 10,8689 | 11,2047 |
| 26.11.2019 | 11,2932 | 11,2932 | 11,0456 | 11,2047 |
| 27.11.2019 | 11,2047 | 11,3925 | 11,0831 | 11,3043 |
| 28.11.2019 | 11,3485 | 11,6137 | 11,2269 | 11,6137 |
| 01.12.2019 | 11,448 | 11,901 | 11,448 | 11,6688 |
| 02.12.2019 | 11,713 | 11,9895 | 11,6137 | 11,7684 |
| 03.12.2019 | 11,7684 | 12,2766 | 11,5472 | 12,1661 |
| 04.12.2019 | 12,2434 | 14,5972 | 12,2434 | 13,1495 |
| 05.12.2019 | 13,1939 | 13,249 | 11,1054 | 12,354 |
| 08.12.2019 | 12,354 | 12,3761 | 11,9673 | 12,0114 |
| 09.12.2019 | 12,0667 | 12,4424 | 11,9341 | 11,9341 |
| 10.12.2019 | 11,9782 | 12,0667 | 11,6026 | 11,6799 |
| 11.12.2019 | 11,6799 | 12,0777 | 11,4921 | 11,6026 |
| 12.12.2019 | 11,8788 | 11,8788 | 11,3815 | 11,5362 |
| 15.12.2019 | 11,5916 | 12,1331 | 11,5252 | 12,0446 |
| 16.12.2019 | 12,0887 | 12,2434 | 11,8788 | 11,9562 |
| 17.12.2019 | 11,912 | 12,1331 | 11,4701 | 11,5472 |
| 18.12.2019 | 11,5916 | 11,8567 | 11,5362 | 11,7241 |
| 19.12.2019 | 11,8237 | 11,9562 | 11,448 | 11,448 |
| 22.12.2019 | 11,5584 | 11,8237 | 11,4701 | 11,713 |
| 23.12.2019 | 11,7352 | 11,9782 | 11,6026 | 11,7684 |
| 24.12.2019 | 11,7684 | 12,0446 | 11,6799 | 12,0446 |
| 25.12.2019 | 12,0556 | 12,9506 | 12,0556 | 12,4866 |
| 26.12.2019 | 12,5088 | 12,6191 | 12,1661 | 12,575 |
| 29.12.2019 | 12,575 | 13,0282 | 12,354 | 13,0282 |
| 30.12.2019 | 13,1495 | 13,4369 | 12,9617 | 13,4369 |