LOGO
LOGO YAZILIM SANAYİ VE TİCARET A.Ş.
17:59:57
146.5 ₺
+3.300 (%+2.30)
Önceki Kapanış: 143.2·
Volatilite: 3.280
Düşük₺141.9
Yüksek₺146.6
Piyasa Verileri
Önceki haftaya göre (WoW)
+4.39%
Önceki aya göre (MoM)
-3.92%
Yılbaşından bugüne (YTD)
+0.99%
Önceki yıla göre (YoY)
+4.75%
LOGO: LOGO YAZILIM SANAYİ VE TİCARET A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 34,9456
KAPANIŞ 34,8653
En Düşük
DÜŞÜK 27,2937
En Yüksek
YÜKSEK 47,9631
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 27,8463 | 27,8903 | 27,4042 | 27,6031 |
| 04.01.2021 | 27,6031 | 28,3766 | 27,2937 | 27,8683 |
| 05.01.2021 | 28,2881 | 28,4871 | 27,5809 | 27,6915 |
| 06.01.2021 | 27,8463 | 28,1778 | 27,5147 | 27,9566 |
| 07.01.2021 | 28,2881 | 30,675 | 28,1778 | 29,4153 |
| 10.01.2021 | 29,9457 | 30,6088 | 28,465 | 28,7302 |
| 11.01.2021 | 29,3268 | 30,3435 | 28,5091 | 29,1943 |
| 12.01.2021 | 29,4815 | 30,3656 | 29,0618 | 30,0783 |
| 13.01.2021 | 30,1004 | 31,1612 | 29,5258 | 30,2773 |
| 14.01.2021 | 30,2773 | 31,0285 | 29,8352 | 30,3877 |
| 17.01.2021 | 30,4097 | 32,4431 | 30,3435 | 32,2661 |
| 18.01.2021 | 32,4872 | 34,4099 | 32,1115 | 32,1337 |
| 19.01.2021 | 32,2661 | 32,7081 | 31,4484 | 31,6473 |
| 20.01.2021 | 31,8241 | 32,0452 | 30,4761 | 30,4982 |
| 21.01.2021 | 30,6088 | 30,8518 | 29,5478 | 30,0783 |
| 24.01.2021 | 30,4982 | 31,3379 | 30,2773 | 31,0728 |
| 25.01.2021 | 31,0728 | 32,0893 | 30,3214 | 31,0507 |
| 26.01.2021 | 31,0507 | 31,4705 | 28,9734 | 29,0618 |
| 27.01.2021 | 28,4208 | 30,7633 | 27,6252 | 30,6529 |
| 28.01.2021 | 30,0561 | 31,0064 | 29,6363 | 30,7192 |
| 31.01.2021 | 30,9401 | 30,9625 | 30,2108 | 30,4319 |
| 01.02.2021 | 30,5645 | 32,6419 | 30,5645 | 32,3766 |
| 02.02.2021 | 32,3766 | 32,686 | 31,1612 | 31,7137 |
| 03.02.2021 | 32,0011 | 32,2883 | 30,8297 | 30,8518 |
| 04.02.2021 | 31,2496 | 31,7137 | 30,9401 | 30,9401 |
| 07.02.2021 | 31,3159 | 31,4705 | 30,4761 | 30,7633 |
| 08.02.2021 | 30,8739 | 31,2275 | 30,5423 | 30,6529 |
| 09.02.2021 | 30,675 | 31,3159 | 30,1667 | 30,7192 |
| 10.02.2021 | 30,7192 | 31,2275 | 30,3656 | 30,4982 |
| 11.02.2021 | 30,4319 | 32,5757 | 30,2108 | 32,4872 |
| 14.02.2021 | 33,1501 | 33,6585 | 32,3325 | 32,8188 |
| 15.02.2021 | 32,8188 | 32,9292 | 31,1833 | 31,8241 |
| 16.02.2021 | 31,9346 | 32,9734 | 31,2718 | 31,3601 |
| 17.02.2021 | 31,7137 | 32,8188 | 31,2055 | 31,3379 |
| 18.02.2021 | 32,5757 | 34,454 | 31,9346 | 32,4651 |
| 21.02.2021 | 32,8188 | 34,1226 | 31,6252 | 32,0893 |
| 22.02.2021 | 32,3766 | 32,5977 | 30,7192 | 31,2496 |
| 23.02.2021 | 31,1612 | 31,5369 | 29,9457 | 29,9457 |
| 24.02.2021 | 30,4982 | 30,7192 | 28,3987 | 28,907 |
| 25.02.2021 | 28,0672 | 30,6088 | 27,8019 | 28,9954 |
| 28.02.2021 | 29,5036 | 31,2718 | 29,5036 | 30,9401 |
| 01.03.2021 | 31,0285 | 31,0948 | 30,1667 | 30,4982 |
| 02.03.2021 | 30,7413 | 32,9292 | 30,6088 | 31,7358 |
| 03.03.2021 | 31,5811 | 31,6032 | 30,5203 | 30,7192 |
| 04.03.2021 | 30,6529 | 31,3601 | 30,2993 | 30,3435 |
| 07.03.2021 | 30,6088 | 30,8076 | 29,7246 | 29,8352 |
| 08.03.2021 | 30,0783 | 30,5423 | 29,6363 | 29,8131 |
| 09.03.2021 | 30,0561 | 31,2718 | 29,791 | 30,7192 |
| 10.03.2021 | 30,896 | 31,4927 | 30,7854 | 31,1833 |
| 11.03.2021 | 31,117 | 32,9513 | 31,0064 | 32,5757 |
| 14.03.2021 | 35,8244 | 35,8244 | 35,8244 | 35,8244 |
| 15.03.2021 | 38,8962 | 39,4046 | 37,6365 | 37,9018 |
| 16.03.2021 | 37,9238 | 38,2111 | 36,3547 | 36,399 |
| 17.03.2021 | 36,4874 | 38,1891 | 36,2664 | 36,9736 |
| 18.03.2021 | 36,9293 | 40,1559 | 36,5314 | 37,6586 |
| 21.03.2021 | 33,9016 | 35,8244 | 33,9016 | 33,9016 |
| 22.03.2021 | 32,3766 | 35,6033 | 30,5203 | 34,3658 |
| 23.03.2021 | 34,5866 | 36,1779 | 34,5205 | 35,6474 |
| 24.03.2021 | 35,78 | 37,0619 | 34,9625 | 36,1337 |
| 25.03.2021 | 36,2442 | 36,6861 | 33,8353 | 33,99 |
| 28.03.2021 | 34,0342 | 35,3381 | 33,99 | 34,5645 |
| 29.03.2021 | 34,4762 | 34,4762 | 33,2829 | 33,8132 |
| 30.03.2021 | 34,0121 | 35,6033 | 33,9237 | 34,3658 |
| 31.03.2021 | 34,2551 | 35,2719 | 33,8794 | 35,095 |
| 01.04.2021 | 35,515 | 38,3659 | 35,4044 | 37,7912 |
| 04.04.2021 | 37,8133 | 41,5704 | 36,9956 | 40,5094 |
| 05.04.2021 | 40,5539 | 41,4157 | 39,272 | 40,3547 |
| 06.04.2021 | 40,3771 | 43,0954 | 40,0676 | 40,8853 |
| 07.04.2021 | 42,6532 | 42,8523 | 38,4542 | 38,6532 |
| 08.04.2021 | 38,6753 | 39,8465 | 36,7524 | 37,725 |
| 11.04.2021 | 37,725 | 38,3217 | 35,6253 | 35,8021 |
| 12.04.2021 | 35,9348 | 36,9293 | 35,1392 | 35,515 |
| 13.04.2021 | 35,9128 | 36,6861 | 35,6918 | 35,8244 |
| 14.04.2021 | 35,979 | 36,5314 | 35,1612 | 36,0454 |
| 15.04.2021 | 36,0454 | 36,0454 | 35,2939 | 35,4044 |
| 18.04.2021 | 35,5605 | 35,6049 | 33,8236 | 33,9572 |
| 19.04.2021 | 33,9127 | 34,4471 | 32,7547 | 33,0442 |
| 20.04.2021 | 36,2952 | 36,2952 | 31,8417 | 32,6212 |
| 21.04.2021 | 32,5989 | 33,5563 | 31,2184 | 33,022 |
| 25.04.2021 | 33,022 | 35,0259 | 32,7992 | 34,9592 |
| 26.04.2021 | 34,9592 | 35,5605 | 34,113 | 34,5138 |
| 27.04.2021 | 34,4694 | 35,4045 | 34,4026 | 35,1151 |
| 28.04.2021 | 35,3377 | 35,6939 | 34,8478 | 35,0705 |
| 29.04.2021 | 35,0259 | 36,785 | 34,8923 | 36,0724 |
| 02.05.2021 | 36,0724 | 36,9409 | 36,0724 | 36,4732 |
| 03.05.2021 | 36,6292 | 36,8296 | 35,6049 | 35,85 |
| 04.05.2021 | 35,9391 | 37,698 | 35,8722 | 37,2526 |
| 05.05.2021 | 37,0746 | 37,2526 | 35,7607 | 35,9612 |
| 06.05.2021 | 36,5846 | 37,4085 | 36,0948 | 36,2285 |
| 09.05.2021 | 36,2952 | 36,8518 | 36,0724 | 36,6292 |
| 10.05.2021 | 36,2952 | 36,4064 | 35,204 | 35,3822 |
| 11.05.2021 | 35,3822 | 35,6049 | 34,4694 | 34,7364 |
| 16.05.2021 | 35,0705 | 35,4045 | 33,4006 | 34,7587 |
| 17.05.2021 | 34,8254 | 36,1839 | 34,6251 | 35,6272 |
| 19.05.2021 | 35,2931 | 35,6939 | 34,692 | 34,692 |
| 20.05.2021 | 34,781 | 34,8478 | 33,0665 | 34,0908 |
| 23.05.2021 | 34,0908 | 34,3803 | 33,4228 | 33,5563 |
| 24.05.2021 | 33,7791 | 34,9369 | 32,9552 | 32,9552 |
| 25.05.2021 | 33,6008 | 34,1799 | 32,5544 | 33,1554 |
| 26.05.2021 | 33,2446 | 34,1353 | 33,0442 | 33,9572 |
| 27.05.2021 | 33,3337 | 33,3558 | 32,4431 | 32,4653 |
| 30.05.2021 | 32,4876 | 32,6656 | 30,8842 | 30,8842 |
| 31.05.2021 | 30,9066 | 31,9309 | 30,35 | 31,8195 |
| 01.06.2021 | 31,4632 | 32,2871 | 30,8842 | 32,0199 |
| 02.06.2021 | 32,0868 | 32,7324 | 31,6191 | 32,0645 |
| 03.06.2021 | 31,4409 | 31,9531 | 31,3296 | 31,9531 |
| 06.06.2021 | 31,8417 | 32,2871 | 31,2184 | 31,3296 |
| 07.06.2021 | 31,3296 | 32,1982 | 31,1737 | 31,8417 |
| 08.06.2021 | 31,9085 | 32,5099 | 31,7082 | 32,4208 |
| 09.06.2021 | 32,4876 | 32,6212 | 32,1759 | 32,5989 |
| 10.06.2021 | 32,6212 | 34,2913 | 32,1759 | 32,2871 |
| 13.06.2021 | 32,3539 | 33,7123 | 31,9754 | 33,1554 |
| 14.06.2021 | 33,0887 | 33,7568 | 32,5544 | 32,5989 |
| 15.06.2021 | 32,6656 | 33,0665 | 31,6191 | 31,7082 |
| 16.06.2021 | 31,4855 | 32,0422 | 31,0846 | 31,8417 |
| 17.06.2021 | 31,864 | 33,4006 | 31,864 | 33,4006 |
| 20.06.2021 | 32,9908 | 33,7924 | 32,1535 | 32,4743 |
| 21.06.2021 | 32,5454 | 32,8126 | 31,6727 | 31,815 |
| 22.06.2021 | 32,0466 | 33,4361 | 31,6727 | 32,6346 |
| 23.06.2021 | 32,6346 | 33,1332 | 32,4564 | 32,5099 |
| 24.06.2021 | 32,5099 | 32,9552 | 31,6191 | 31,6191 |
| 27.06.2021 | 31,4767 | 31,9219 | 30,3721 | 30,3721 |
| 28.06.2021 | 30,3901 | 31,4767 | 28,947 | 30,7996 |
| 29.06.2021 | 30,7996 | 31,1381 | 29,428 | 29,5883 |
| 30.06.2021 | 29,5883 | 30,9423 | 29,5527 | 30,675 |
| 01.07.2021 | 30,7286 | 32,581 | 30,7286 | 32,0645 |
| 04.07.2021 | 32,0645 | 32,0645 | 31,1737 | 31,8507 |
| 05.07.2021 | 33,8458 | 34,1309 | 30,7286 | 30,9957 |
| 06.07.2021 | 31,4588 | 33,7568 | 31,4588 | 32,7949 |
| 07.07.2021 | 32,9552 | 35,5738 | 32,6346 | 34,6652 |
| 08.07.2021 | 35,2175 | 36,3575 | 33,4896 | 33,5786 |
| 11.07.2021 | 33,7389 | 34,5048 | 32,5276 | 32,5276 |
| 12.07.2021 | 32,581 | 33,1867 | 31,7259 | 32,0288 |
| 13.07.2021 | 32,0645 | 32,8304 | 32,0645 | 32,581 |
| 15.07.2021 | 32,6523 | 33,4896 | 32,1 | 33,4717 |
| 18.07.2021 | 33,4717 | 33,8458 | 32,7769 | 33,7568 |
| 25.07.2021 | 33,9705 | 34,2733 | 33,2758 | 33,4006 |
| 26.07.2021 | 33,4006 | 33,828 | 33,1332 | 33,2223 |
| 27.07.2021 | 33,2046 | 33,3293 | 32,7769 | 32,7769 |
| 28.07.2021 | 32,8839 | 33,2223 | 32,6523 | 32,7057 |
| 29.07.2021 | 32,7057 | 32,7057 | 31,9041 | 32,2248 |
| 01.08.2021 | 32,3316 | 32,8126 | 32,1535 | 32,385 |
| 02.08.2021 | 32,4564 | 32,7414 | 32,3316 | 32,5099 |
| 03.08.2021 | 32,5099 | 34,1486 | 32,5099 | 33,6499 |
| 04.08.2021 | 33,6499 | 34,4694 | 33,3649 | 34,0594 |
| 05.08.2021 | 34,0594 | 34,2198 | 33,4361 | 33,543 |
| 08.08.2021 | 33,5786 | 34,1664 | 33,1511 | 33,5608 |
| 09.08.2021 | 33,5608 | 33,6677 | 32,9908 | 33,1332 |
| 10.08.2021 | 33,1688 | 33,2046 | 32,0824 | 32,4208 |
| 11.08.2021 | 33,0442 | 35,3601 | 32,7769 | 34,7544 |
| 12.08.2021 | 34,7544 | 35,5382 | 33,8992 | 35,2353 |
| 15.08.2021 | 35,2709 | 35,5559 | 34,4694 | 34,8434 |
| 16.08.2021 | 34,8434 | 34,8434 | 34,1664 | 34,4694 |
| 17.08.2021 | 34,5228 | 34,8078 | 34,3268 | 34,4337 |
| 18.08.2021 | 34,398 | 35,1997 | 34,0418 | 34,6475 |
| 19.08.2021 | 34,7186 | 34,8968 | 34,2913 | 34,4514 |
| 22.08.2021 | 34,5405 | 34,7186 | 34,1664 | 34,1664 |
| 23.08.2021 | 34,2555 | 35,9122 | 34,1842 | 35,4312 |
| 24.08.2021 | 35,4491 | 35,5382 | 34,5941 | 34,5941 |
| 25.08.2021 | 34,6475 | 36,3575 | 34,6475 | 35,8232 |
| 26.08.2021 | 35,8053 | 36,1081 | 35,164 | 35,7519 |
| 30.08.2021 | 35,7519 | 35,9478 | 35,0927 | 35,2709 |
| 31.08.2021 | 35,4312 | 35,8232 | 35,164 | 35,5738 |
| 01.09.2021 | 35,5915 | 37,0522 | 35,5915 | 36,696 |
| 02.09.2021 | 36,8029 | 36,9276 | 36,1259 | 36,3931 |
| 05.09.2021 | 36,3931 | 36,5178 | 35,8944 | 36,5001 |
| 06.09.2021 | 36,5535 | 38,3704 | 36,2507 | 37,3908 |
| 07.09.2021 | 37,3908 | 38,0321 | 36,8384 | 36,8384 |
| 08.09.2021 | 36,8741 | 37,5689 | 36,7494 | 36,785 |
| 09.09.2021 | 36,8919 | 37,8539 | 36,7673 | 37,3372 |
| 12.09.2021 | 37,4975 | 37,8003 | 37,0522 | 37,0522 |
| 13.09.2021 | 37,1414 | 37,4975 | 36,3398 | 36,3398 |
| 14.09.2021 | 36,3575 | 37,6401 | 36,3398 | 37,2304 |
| 15.09.2021 | 37,4085 | 37,5333 | 36,0191 | 36,2151 |
| 16.09.2021 | 36,5001 | 37,943 | 36,3219 | 37,943 |
| 19.09.2021 | 38,1923 | 38,1923 | 36,4466 | 37,3195 |
| 20.09.2021 | 37,4799 | 37,8539 | 36,5178 | 36,6426 |
| 21.09.2021 | 36,8207 | 37,1058 | 36,5178 | 36,8741 |
| 22.09.2021 | 37,2304 | 37,4441 | 36,3931 | 37,3195 |
| 23.09.2021 | 37,2304 | 37,6401 | 36,696 | 36,9631 |
| 26.09.2021 | 37,0166 | 38,1032 | 37,0166 | 37,551 |
| 27.09.2021 | 37,6223 | 37,836 | 36,8029 | 37,551 |
| 28.09.2021 | 37,5868 | 37,9608 | 37,0522 | 37,1414 |
| 29.09.2021 | 37,1414 | 37,1769 | 36,3754 | 37,088 |
| 30.09.2021 | 37,2661 | 37,3195 | 36,3398 | 36,9098 |
| 03.10.2021 | 37,0166 | 37,088 | 36,4822 | 36,7316 |
| 04.10.2021 | 36,7673 | 36,8029 | 35,8409 | 35,8587 |
| 05.10.2021 | 35,8587 | 36,0724 | 34,5583 | 35,2709 |
| 06.10.2021 | 35,5204 | 35,7162 | 35,1285 | 35,3777 |
| 07.10.2021 | 35,4136 | 35,5024 | 34,9324 | 34,9502 |
| 10.10.2021 | 34,9858 | 35,4669 | 34,9146 | 34,9858 |
| 11.10.2021 | 35,075 | 36,5178 | 34,9858 | 36,1972 |
| 12.10.2021 | 36,2863 | 36,6069 | 35,8944 | 36,0547 |
| 13.10.2021 | 36,0013 | 37,5333 | 36,0013 | 37,3017 |
| 14.10.2021 | 37,3017 | 37,462 | 36,7673 | 37,0166 |
| 17.10.2021 | 37,0522 | 37,6223 | 36,9098 | 37,0344 |
| 18.10.2021 | 37,088 | 37,355 | 36,6248 | 36,9098 |
| 19.10.2021 | 37,0522 | 37,462 | 36,696 | 37,2126 |
| 20.10.2021 | 37,2482 | 37,3195 | 36,5178 | 37,2482 |
| 21.10.2021 | 37,2482 | 38,7445 | 37,088 | 38,5663 |
| 24.10.2021 | 38,2813 | 39,0117 | 38,0321 | 38,8337 |
| 25.10.2021 | 38,9406 | 39,1899 | 37,8003 | 38,1389 |
| 26.10.2021 | 38,1923 | 38,798 | 37,943 | 38,5308 |
| 27.10.2021 | 38,5308 | 38,6377 | 37,8182 | 37,8539 |
| 31.10.2021 | 37,8539 | 38,0498 | 37,1058 | 37,2839 |
| 01.11.2021 | 37,3195 | 37,4264 | 36,4288 | 36,6781 |
| 02.11.2021 | 36,696 | 37,3195 | 35,9478 | 37,0344 |
| 03.11.2021 | 37,0701 | 37,551 | 37,0166 | 37,1949 |
| 04.11.2021 | 37,2126 | 37,3372 | 36,2684 | 36,8741 |
| 07.11.2021 | 36,8919 | 37,8003 | 36,8919 | 37,3908 |
| 08.11.2021 | 37,4085 | 37,7113 | 36,9631 | 37,3372 |
| 09.11.2021 | 37,355 | 37,4085 | 36,411 | 36,9631 |
| 10.11.2021 | 36,9811 | 37,088 | 36,4288 | 36,5357 |
| 11.11.2021 | 36,5357 | 37,2839 | 36,2863 | 36,5178 |
| 14.11.2021 | 36,6069 | 38,0321 | 36,3931 | 37,7648 |
| 15.11.2021 | 37,925 | 37,943 | 36,0724 | 36,7494 |
| 16.11.2021 | 36,7316 | 37,7113 | 36,5178 | 37,4264 |
| 17.11.2021 | 37,5689 | 37,7471 | 36,9631 | 37,5868 |
| 18.11.2021 | 37,6757 | 37,943 | 37,4085 | 37,8539 |
| 21.11.2021 | 38,1211 | 39,2967 | 38,1211 | 39,2612 |
| 22.11.2021 | 39,368 | 39,457 | 37,4085 | 38,8871 |
| 23.11.2021 | 38,9762 | 39,2256 | 38,2992 | 38,9406 |
| 24.11.2021 | 39,0829 | 40,704 | 38,9048 | 40,6328 |
| 25.11.2021 | 40,6149 | 42,7526 | 39,368 | 42,3072 |
| 28.11.2021 | 42,4142 | 43,3584 | 41,8619 | 42,3607 |
| 29.11.2021 | 42,3607 | 44,2133 | 42,3607 | 43,4294 |
| 30.11.2021 | 43,5186 | 44,1244 | 43,1623 | 43,6077 |
| 01.12.2021 | 43,6255 | 43,8035 | 43,3405 | 43,5543 |
| 02.12.2021 | 43,8035 | 44,0708 | 43,5363 | 43,6077 |
| 05.12.2021 | 43,6433 | 43,9817 | 43,3225 | 43,3225 |
| 06.12.2021 | 43,1979 | 43,7325 | 41,2919 | 42,8238 |
| 07.12.2021 | 43,002 | 43,6433 | 42,8417 | 43,6433 |
| 08.12.2021 | 43,9463 | 45,113 | 43,3405 | 43,3405 |
| 09.12.2021 | 43,3761 | 44,8456 | 42,9664 | 44,7122 |
| 12.12.2021 | 45,0684 | 46,3153 | 45,0684 | 45,0684 |
| 13.12.2021 | 45,113 | 45,9145 | 44,2846 | 44,534 |
| 14.12.2021 | 44,8012 | 45,2911 | 43,0199 | 44,3916 |
| 15.12.2021 | 44,534 | 46,3153 | 44,3381 | 46,3153 |
| 16.12.2021 | 46,4044 | 47,9631 | 41,6838 | 41,6838 |
| 19.12.2021 | 39,9559 | 43,4653 | 37,551 | 40,5081 |
| 20.12.2021 | 43,3405 | 43,3761 | 36,8919 | 36,8919 |
| 21.12.2021 | 36,7316 | 38,2992 | 35,5382 | 37,088 |
| 22.12.2021 | 37,4085 | 38,3171 | 34,2022 | 35,6272 |
| 23.12.2021 | 36,0724 | 36,8384 | 35,5915 | 36,8384 |
| 26.12.2021 | 36,8741 | 37,1234 | 36,0013 | 36,3398 |
| 27.12.2021 | 36,3931 | 37,1234 | 34,8434 | 35,4491 |
| 28.12.2021 | 35,4491 | 36,4644 | 34,6475 | 36,4644 |
| 29.12.2021 | 36,696 | 36,7673 | 34,3446 | 35,1818 |
| 30.12.2021 | 35,5559 | 38,691 | 35,1818 | 37,0701 |