LOGO
LOGO YAZILIM SANAYİ VE TİCARET A.Ş.
17:42:48
145.6 ₺
+2.400 (%+1.68)
Önceki Kapanış: 143.2·
Volatilite: 3.280
Düşük₺141.9
Yüksek₺146.6
Piyasa Verileri
Spot Piyasa
A:145.5
S:145.6
Önceki haftaya göre (WoW)
+3.75%
Önceki aya göre (MoM)
-4.51%
Yılbaşından bugüne (YTD)
+0.37%
Önceki yıla göre (YoY)
+4.11%
LOGO: LOGO YAZILIM SANAYİ VE TİCARET A.Ş. Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 18,3941
KAPANIŞ 18,398
En Düşük
DÜŞÜK 10,0556
En Yüksek
YÜKSEK 30,1887
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 13,7351 | 13,7351 | 13,2269 | 13,4369 |
| 02.01.2020 | 12,3871 | 13,3927 | 12,3871 | 13,1164 |
| 05.01.2020 | 12,6745 | 13,26 | 12,3097 | 12,4866 |
| 06.01.2020 | 12,5197 | 12,7298 | 12,3761 | 12,4203 |
| 07.01.2020 | 12,1551 | 12,4203 | 11,8237 | 12,2656 |
| 08.01.2020 | 12,3982 | 12,9948 | 12,3209 | 12,8181 |
| 09.01.2020 | 12,7959 | 12,9065 | 12,6191 | 12,6634 |
| 12.01.2020 | 12,6854 | 12,9065 | 12,4645 | 12,4976 |
| 13.01.2020 | 12,5419 | 12,7959 | 12,3761 | 12,6081 |
| 14.01.2020 | 12,7298 | 12,9839 | 12,4866 | 12,575 |
| 15.01.2020 | 12,5971 | 12,9285 | 12,5971 | 12,7738 |
| 16.01.2020 | 12,7849 | 12,9175 | 12,6524 | 12,8956 |
| 19.01.2020 | 12,9506 | 13,9784 | 12,9506 | 13,5915 |
| 20.01.2020 | 13,5915 | 13,9011 | 13,3265 | 13,6027 |
| 21.01.2020 | 13,6247 | 13,9453 | 13,0392 | 13,7684 |
| 22.01.2020 | 13,7021 | 14,354 | 13,6468 | 14,0888 |
| 23.01.2020 | 14,1439 | 14,4977 | 14,0888 | 14,3652 |
| 26.01.2020 | 14,3318 | 15,3486 | 14,1883 | 14,5308 |
| 27.01.2020 | 14,5418 | 14,9839 | 14,1 | 14,785 |
| 28.01.2020 | 14,7628 | 14,9729 | 14,4093 | 14,4755 |
| 29.01.2020 | 14,1883 | 14,4425 | 13,0392 | 14,1331 |
| 30.01.2020 | 14,1331 | 14,3652 | 13,7021 | 13,7351 |
| 02.02.2020 | 13,7021 | 14,2436 | 13,7021 | 14,1221 |
| 03.02.2020 | 14,2987 | 15,1717 | 14,166 | 14,9949 |
| 04.02.2020 | 15,0281 | 15,6469 | 14,9729 | 15,4701 |
| 05.02.2020 | 16,3099 | 16,4536 | 15,0834 | 15,4701 |
| 06.02.2020 | 15,4811 | 15,7684 | 15,1496 | 15,4591 |
| 09.02.2020 | 15,4591 | 15,5474 | 14,4755 | 14,9286 |
| 10.02.2020 | 15,0722 | 15,2492 | 14,5863 | 15,1386 |
| 11.02.2020 | 15,1496 | 15,4701 | 15,0722 | 15,2379 |
| 12.02.2020 | 15,2492 | 15,2713 | 14,9839 | 15,2492 |
| 13.02.2020 | 15,2492 | 15,2492 | 14,6966 | 14,8071 |
| 16.02.2020 | 14,8292 | 15,2492 | 14,7519 | 15,1386 |
| 17.02.2020 | 15,2492 | 15,6469 | 15,1276 | 15,4591 |
| 18.02.2020 | 15,5033 | 15,6358 | 14,8071 | 15,006 |
| 19.02.2020 | 15,3596 | 16,4645 | 14,7186 | 15,691 |
| 20.02.2020 | 15,8016 | 16,9619 | 15,3707 | 16,2214 |
| 23.02.2020 | 16,1222 | 17,1386 | 15,8016 | 16,8625 |
| 24.02.2020 | 17,0834 | 17,868 | 17,0834 | 17,4592 |
| 25.02.2020 | 17,5143 | 18,3321 | 16,9177 | 17,5917 |
| 26.02.2020 | 17,6138 | 18,0669 | 17,1497 | 17,3818 |
| 27.02.2020 | 14,0336 | 16,9839 | 14,0336 | 16,7519 |
| 01.03.2020 | 17,2381 | 17,68 | 16,4645 | 16,9066 |
| 02.03.2020 | 17,2381 | 17,5917 | 16,8513 | 17,5917 |
| 03.03.2020 | 17,4813 | 17,7355 | 17,2381 | 17,5696 |
| 04.03.2020 | 17,669 | 17,9674 | 17,4592 | 17,68 |
| 05.03.2020 | 17,68 | 17,68 | 16,6855 | 17,68 |
| 08.03.2020 | 17,2381 | 17,2381 | 15,912 | 16,8403 |
| 09.03.2020 | 17,0172 | 17,1165 | 15,5144 | 15,5144 |
| 10.03.2020 | 15,1939 | 15,4701 | 13,7021 | 15,0281 |
| 11.03.2020 | 13,7351 | 14,4425 | 12,9617 | 13,7021 |
| 12.03.2020 | 13,7021 | 14,5863 | 12,4314 | 12,4314 |
| 15.03.2020 | 11,5141 | 12,4976 | 11,1937 | 11,1937 |
| 16.03.2020 | 11,3815 | 11,3815 | 10,2059 | 11,0499 |
| 17.03.2020 | 10,9706 | 11,3485 | 10,4975 | 10,8644 |
| 18.03.2020 | 10,7186 | 11,0192 | 10,5727 | 10,6612 |
| 19.03.2020 | 10,9395 | 11,5141 | 10,7229 | 10,7981 |
| 22.03.2020 | 10,0556 | 11,481 | 10,0556 | 11,2047 |
| 23.03.2020 | 11,5472 | 12,3209 | 11,5472 | 12,3209 |
| 24.03.2020 | 12,8956 | 13,5474 | 12,4645 | 13,4811 |
| 25.03.2020 | 13,3927 | 14,2987 | 13,2158 | 14,0888 |
| 26.03.2020 | 14,1439 | 14,4977 | 12,7076 | 13,1939 |
| 29.03.2020 | 13,1939 | 13,4036 | 12,5419 | 12,8844 |
| 30.03.2020 | 13,2379 | 13,5806 | 13,0282 | 13,1939 |
| 31.03.2020 | 13,0392 | 13,3816 | 12,6524 | 12,9727 |
| 01.04.2020 | 13,0614 | 13,26 | 12,7849 | 12,9175 |
| 02.04.2020 | 12,9948 | 13,5806 | 12,5971 | 12,9506 |
| 05.04.2020 | 13,26 | 13,8678 | 13,1495 | 13,68 |
| 06.04.2020 | 13,9121 | 14,3652 | 13,2711 | 13,459 |
| 07.04.2020 | 13,5694 | 14,564 | 13,2158 | 14,2325 |
| 08.04.2020 | 14,3652 | 15,006 | 14,2657 | 14,8402 |
| 09.04.2020 | 14,9729 | 15,006 | 14,5418 | 14,6966 |
| 12.04.2020 | 14,3431 | 15,1386 | 14,0114 | 14,6524 |
| 13.04.2020 | 14,9177 | 14,9949 | 14,6524 | 14,8071 |
| 14.04.2020 | 14,8071 | 14,9065 | 13,68 | 13,9674 |
| 15.04.2020 | 13,9893 | 14,1883 | 13,7684 | 13,8126 |
| 16.04.2020 | 14,0778 | 14,3872 | 13,9342 | 14,0778 |
| 19.04.2020 | 14,1 | 14,5418 | 14,0778 | 14,3652 |
| 20.04.2020 | 15,0281 | 15,8016 | 14,8071 | 15,8016 |
| 21.04.2020 | 16,1332 | 17,3818 | 16,0667 | 17,3818 |
| 23.04.2020 | 17,9011 | 18,6526 | 16,5752 | 16,6413 |
| 26.04.2020 | 16,6525 | 17,3154 | 16,1332 | 16,4645 |
| 27.04.2020 | 16,5309 | 16,6745 | 15,8568 | 15,912 |
| 28.04.2020 | 16,1332 | 17,1276 | 16,0447 | 16,3431 |
| 29.04.2020 | 16,4094 | 16,5641 | 15,5916 | 16,3099 |
| 03.05.2020 | 15,9342 | 16,0667 | 15,6249 | 15,6358 |
| 04.05.2020 | 15,9011 | 16,8846 | 15,7906 | 16,3541 |
| 05.05.2020 | 16,3872 | 16,7077 | 15,9785 | 16,4867 |
| 06.05.2020 | 16,4645 | 16,5641 | 16,1443 | 16,3431 |
| 07.05.2020 | 16,4425 | 16,5641 | 15,912 | 15,912 |
| 10.05.2020 | 15,8679 | 16,1332 | 15,8238 | 15,9451 |
| 11.05.2020 | 16,0447 | 16,5752 | 16,0226 | 16,5309 |
| 12.05.2020 | 16,6636 | 16,7077 | 16,321 | 16,3872 |
| 13.05.2020 | 16,3983 | 16,6745 | 16,0226 | 16,2104 |
| 14.05.2020 | 16,3761 | 16,4425 | 16,1774 | 16,3761 |
| 17.05.2020 | 16,5752 | 17,1607 | 16,4425 | 17,0061 |
| 19.05.2020 | 17,0724 | 17,2381 | 16,5752 | 17,194 |
| 20.05.2020 | 17,3487 | 17,3487 | 16,796 | 17,0613 |
| 21.05.2020 | 17,0172 | 17,0172 | 16,8625 | 16,9286 |
| 26.05.2020 | 17,0724 | 17,3487 | 17,0061 | 17,194 |
| 27.05.2020 | 17,2713 | 17,3376 | 16,7077 | 16,8292 |
| 28.05.2020 | 16,8292 | 16,9066 | 16,3872 | 16,5752 |
| 31.05.2020 | 16,796 | 16,9066 | 16,5531 | 16,5752 |
| 01.06.2020 | 16,6525 | 16,6855 | 16,3541 | 16,6192 |
| 02.06.2020 | 16,7077 | 17,0944 | 16,5197 | 16,8846 |
| 03.06.2020 | 16,9507 | 16,9729 | 16,5752 | 16,6855 |
| 04.06.2020 | 16,785 | 16,785 | 16,321 | 16,3872 |
| 07.06.2020 | 16,5752 | 16,5752 | 16,0778 | 16,1662 |
| 08.06.2020 | 16,1774 | 16,3319 | 15,8127 | 16,0226 |
| 09.06.2020 | 16,1332 | 16,2878 | 15,8568 | 15,89 |
| 10.06.2020 | 15,89 | 16,4536 | 15,8679 | 16,2435 |
| 11.06.2020 | 16,0226 | 16,5197 | 15,9564 | 16,3761 |
| 14.06.2020 | 16,2214 | 16,299 | 15,5806 | 16,1995 |
| 15.06.2020 | 16,3651 | 16,5531 | 16,1774 | 16,4757 |
| 16.06.2020 | 16,6083 | 16,796 | 16,3651 | 16,4867 |
| 17.06.2020 | 16,5089 | 16,774 | 16,4425 | 16,5752 |
| 18.06.2020 | 16,6855 | 17,2161 | 16,4645 | 17,2161 |
| 21.06.2020 | 17,4592 | 18,1222 | 16,796 | 16,796 |
| 22.06.2020 | 16,9507 | 17,2381 | 16,8513 | 17,0061 |
| 23.06.2020 | 17,0172 | 17,1607 | 16,5752 | 16,9066 |
| 24.06.2020 | 16,9066 | 17,1607 | 16,5752 | 17,1386 |
| 25.06.2020 | 17,2713 | 17,437 | 16,9951 | 17,2713 |
| 28.06.2020 | 17,2713 | 17,2713 | 16,4094 | 17,0724 |
| 29.06.2020 | 17,1386 | 17,4038 | 17,0392 | 17,1276 |
| 30.06.2020 | 17,183 | 17,3265 | 16,8292 | 16,9507 |
| 01.07.2020 | 16,9729 | 17,5365 | 16,9507 | 17,4038 |
| 02.07.2020 | 17,68 | 18,7851 | 17,68 | 18,2326 |
| 05.07.2020 | 18,4757 | 18,6856 | 17,5696 | 18,2437 |
| 06.07.2020 | 18,4536 | 19,0282 | 18,0006 | 18,6856 |
| 07.07.2020 | 18,7631 | 20,3322 | 18,5753 | 19,2271 |
| 08.07.2020 | 19,448 | 20,0227 | 19,1387 | 19,2935 |
| 09.07.2020 | 19,2935 | 20,1665 | 18,3652 | 19,4592 |
| 12.07.2020 | 20,4315 | 21,404 | 19,9454 | 20,7741 |
| 13.07.2020 | 20,752 | 20,7961 | 19,4924 | 19,6692 |
| 15.07.2020 | 19,8901 | 20,1001 | 19,6913 | 19,7685 |
| 16.07.2020 | 20,0007 | 20,52 | 19,7797 | 20,3101 |
| 19.07.2020 | 20,3101 | 20,4867 | 19,8238 | 20,0559 |
| 20.07.2020 | 20,3322 | 21,2162 | 20,0007 | 20,3652 |
| 21.07.2020 | 20,3984 | 20,752 | 20,0227 | 20,2105 |
| 22.07.2020 | 20,3101 | 20,6636 | 20,299 | 20,5088 |
| 23.07.2020 | 20,1885 | 20,6636 | 20,1774 | 20,3984 |
| 26.07.2020 | 20,4867 | 21,437 | 20,4537 | 20,8183 |
| 27.07.2020 | 20,973 | 21,0504 | 19,4592 | 19,4592 |
| 28.07.2020 | 19,5586 | 20,0781 | 18,5862 | 19,7797 |
| 29.07.2020 | 19,7797 | 20,1112 | 19,448 | 19,9232 |
| 03.08.2020 | 19,9232 | 20,321 | 18,3541 | 18,9067 |
| 04.08.2020 | 19,0061 | 19,3044 | 18,2658 | 19,1498 |
| 05.08.2020 | 19,7797 | 20,2659 | 17,658 | 18,1111 |
| 06.08.2020 | 18,1663 | 18,8403 | 16,5531 | 18,7742 |
| 09.08.2020 | 18,5641 | 18,6967 | 18,1222 | 18,4979 |
| 10.08.2020 | 18,6415 | 19,2491 | 18,4094 | 18,8956 |
| 11.08.2020 | 18,9398 | 19,0946 | 18,5199 | 18,9287 |
| 12.08.2020 | 19,0061 | 20,4426 | 18,6195 | 18,8625 |
| 13.08.2020 | 18,8625 | 19,0725 | 18,3432 | 18,4868 |
| 16.08.2020 | 18,5641 | 18,6635 | 18,2326 | 18,321 |
| 17.08.2020 | 18,3321 | 19,3377 | 18,3321 | 18,962 |
| 18.08.2020 | 18,962 | 19,1608 | 18,8182 | 19,1608 |
| 19.08.2020 | 19,3377 | 19,3377 | 18,7298 | 19,2271 |
| 20.08.2020 | 19,2271 | 19,2714 | 18,8625 | 19,0393 |
| 23.08.2020 | 18,8956 | 19,1829 | 18,8625 | 19,0833 |
| 24.08.2020 | 19,1056 | 19,6692 | 19,1056 | 19,3819 |
| 25.08.2020 | 19,4039 | 19,6692 | 19,2935 | 19,448 |
| 26.08.2020 | 19,8901 | 20,2879 | 19,5475 | 19,835 |
| 27.08.2020 | 19,879 | 20,4426 | 19,4702 | 20,1112 |
| 30.08.2020 | 20,3984 | 20,9619 | 20,2327 | 20,5642 |
| 31.08.2020 | 20,5642 | 20,6414 | 19,7797 | 20,0559 |
| 01.09.2020 | 20,0559 | 20,52 | 19,9232 | 20,52 |
| 02.09.2020 | 20,2105 | 20,7741 | 19,8901 | 20,0227 |
| 03.09.2020 | 19,8901 | 19,8901 | 19,3044 | 19,636 |
| 06.09.2020 | 19,6472 | 20,0116 | 19,6472 | 20,0007 |
| 07.09.2020 | 20,0007 | 20,1112 | 19,6802 | 19,7354 |
| 08.09.2020 | 19,7354 | 20,0447 | 19,6472 | 19,7797 |
| 09.09.2020 | 19,7797 | 19,9121 | 19,6692 | 19,8238 |
| 10.09.2020 | 19,7797 | 19,868 | 19,6692 | 19,8569 |
| 13.09.2020 | 19,7354 | 20,1332 | 19,7354 | 19,7797 |
| 14.09.2020 | 19,8459 | 20,6304 | 19,6692 | 19,9232 |
| 15.09.2020 | 20,0007 | 20,5532 | 19,9121 | 20,3875 |
| 16.09.2020 | 20,6194 | 20,7631 | 20,2327 | 20,4867 |
| 17.09.2020 | 20,5421 | 21,404 | 20,4096 | 20,9951 |
| 20.09.2020 | 21,437 | 21,7465 | 20,3431 | 20,3431 |
| 21.09.2020 | 20,3984 | 20,6858 | 20,0116 | 20,1774 |
| 22.09.2020 | 20,3322 | 20,8516 | 20,2879 | 20,5862 |
| 23.09.2020 | 20,5974 | 20,9398 | 20,321 | 20,3984 |
| 24.09.2020 | 20,5311 | 20,8737 | 20,3431 | 20,8183 |
| 27.09.2020 | 20,9398 | 21,3156 | 20,8073 | 21,3156 |
| 28.09.2020 | 21,3266 | 22,9841 | 21,3266 | 22,3212 |
| 29.09.2020 | 22,3212 | 22,3431 | 21,5366 | 21,658 |
| 30.09.2020 | 21,7687 | 21,8792 | 20,8183 | 20,9619 |
| 01.10.2020 | 20,9619 | 21,2383 | 20,73 | 21,0835 |
| 04.10.2020 | 21,2272 | 21,8349 | 20,9951 | 21,7687 |
| 05.10.2020 | 21,658 | 22,6085 | 21,3709 | 21,3709 |
| 06.10.2020 | 21,5477 | 22,078 | 21,3598 | 21,5587 |
| 07.10.2020 | 21,5807 | 21,636 | 21,2493 | 21,437 |
| 08.10.2020 | 21,4593 | 22,0118 | 20,9951 | 21,5807 |
| 11.10.2020 | 21,658 | 22,0448 | 21,4482 | 21,8238 |
| 12.10.2020 | 21,8128 | 22,0118 | 21,5477 | 21,9565 |
| 13.10.2020 | 22,067 | 22,5864 | 21,7687 | 22,5642 |
| 14.10.2020 | 22,5864 | 22,8737 | 21,9896 | 22,0559 |
| 15.10.2020 | 22,1885 | 22,1885 | 21,846 | 21,9344 |
| 18.10.2020 | 22,4979 | 22,7633 | 21,9675 | 22,4538 |
| 19.10.2020 | 22,4759 | 22,5864 | 22,1222 | 22,3212 |
| 20.10.2020 | 22,3212 | 22,4979 | 22,0891 | 22,4097 |
| 21.10.2020 | 22,1666 | 23,5145 | 22,1666 | 22,4759 |
| 22.10.2020 | 22,7854 | 23,183 | 22,3212 | 22,8737 |
| 25.10.2020 | 23,0947 | 23,0947 | 20,8293 | 22,1885 |
| 26.10.2020 | 22,1885 | 22,6526 | 21,4814 | 22,1222 |
| 27.10.2020 | 22,1222 | 22,2769 | 20,9951 | 20,9951 |
| 29.10.2020 | 20,4096 | 20,9289 | 20,0559 | 20,52 |
| 01.11.2020 | 20,7741 | 20,9289 | 20,3542 | 20,4757 |
| 02.11.2020 | 20,5088 | 21,1056 | 20,3652 | 20,752 |
| 03.11.2020 | 20,9509 | 21,404 | 20,8183 | 21,2935 |
| 04.11.2020 | 21,2935 | 22,0891 | 21,2935 | 21,7024 |
| 05.11.2020 | 22,078 | 22,078 | 21,5034 | 21,9233 |
| 08.11.2020 | 22,1002 | 22,3212 | 21,8902 | 22,1666 |
| 09.11.2020 | 22,1666 | 22,1885 | 21,6913 | 21,7908 |
| 10.11.2020 | 21,8128 | 22,078 | 21,625 | 21,7687 |
| 11.11.2020 | 22,067 | 22,078 | 21,0062 | 21,7134 |
| 12.11.2020 | 21,437 | 21,9233 | 21,3709 | 21,7134 |
| 15.11.2020 | 21,868 | 22,078 | 21,658 | 21,8792 |
| 16.11.2020 | 21,7687 | 21,8572 | 21,5366 | 21,8238 |
| 17.11.2020 | 21,8238 | 22,6306 | 21,658 | 21,868 |
| 18.11.2020 | 21,868 | 22,0338 | 21,4702 | 21,9233 |
| 19.11.2020 | 22,0338 | 22,3212 | 21,5918 | 21,846 |
| 22.11.2020 | 21,9565 | 22,0448 | 21,7355 | 21,9123 |
| 23.11.2020 | 21,9123 | 22,2106 | 21,5477 | 21,9233 |
| 24.11.2020 | 21,9233 | 22,0559 | 21,7687 | 21,8792 |
| 25.11.2020 | 22,1002 | 24,067 | 22,1002 | 24,067 |
| 26.11.2020 | 24,9732 | 26,4539 | 24,1333 | 24,5311 |
| 29.11.2020 | 24,3101 | 25,8793 | 23,5367 | 24,7962 |
| 30.11.2020 | 25,7466 | 25,9014 | 24,3986 | 24,8847 |
| 01.12.2020 | 24,8847 | 25,6804 | 24,487 | 24,5975 |
| 02.12.2020 | 24,708 | 24,8184 | 23,4924 | 24,4427 |
| 03.12.2020 | 24,5311 | 24,5532 | 23,8019 | 24,1333 |
| 06.12.2020 | 24,1333 | 24,1333 | 23,426 | 23,8682 |
| 07.12.2020 | 23,8682 | 24,045 | 23,2052 | 23,6029 |
| 08.12.2020 | 23,6029 | 23,8461 | 23,3157 | 23,5145 |
| 09.12.2020 | 23,6472 | 25,0838 | 23,2712 | 24,5311 |
| 10.12.2020 | 24,5091 | 26,3214 | 24,2659 | 25,0838 |
| 13.12.2020 | 25,1278 | 27,3821 | 25,1056 | 26,8295 |
| 14.12.2020 | 27,0064 | 28,1556 | 26,2992 | 26,6307 |
| 15.12.2020 | 26,8517 | 27,2274 | 26,012 | 26,2107 |
| 16.12.2020 | 26,3874 | 27,4484 | 26,2328 | 26,9622 |
| 17.12.2020 | 27,0064 | 27,3821 | 26,4761 | 26,6086 |
| 20.12.2020 | 26,1667 | 27,2937 | 25,6361 | 27,0064 |
| 21.12.2020 | 27,1831 | 28,6197 | 27,0726 | 27,5147 |
| 22.12.2020 | 27,5588 | 28,1556 | 27,0726 | 27,6031 |
| 23.12.2020 | 27,6472 | 27,9346 | 27,1831 | 27,2937 |
| 24.12.2020 | 27,3158 | 29,57 | 27,1612 | 28,708 |
| 27.12.2020 | 29,0174 | 30,1887 | 28,9734 | 29,2165 |
| 28.12.2020 | 29,4375 | 29,791 | 28,0009 | 28,2439 |
| 29.12.2020 | 28,3987 | 28,5091 | 27,0726 | 27,6252 |
| 30.12.2020 | 28,1778 | 28,3766 | 27,4262 | 27,7358 |