LOGO
LOGO YAZILIM SANAYİ VE TİCARET A.Ş.
18:10:01
144.9 ₺
+1.700 (%+1.19)
Önceki Kapanış: 143.2·
Volatilite: 3.280
Düşük₺141.9
Yüksek₺146.6
Piyasa Verileri
Spot Piyasa
A:144.9
S:146.2
Önceki haftaya göre (WoW)
+3.25%
Önceki aya göre (MoM)
-4.97%
Yılbaşından bugüne (YTD)
-0.11%
Önceki yıla göre (YoY)
+3.61%
LOGO: LOGO YAZILIM SANAYİ VE TİCARET A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 42,4808
KAPANIŞ 42,4569
En Düşük
DÜŞÜK 33,8458
En Yüksek
YÜKSEK 63,4524
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 37,0522 | 38,2992 | 36,9453 | 38,1211 |
| 03.01.2022 | 38,2992 | 38,8513 | 37,6401 | 38,424 |
| 04.01.2022 | 38,4417 | 39,1721 | 37,9608 | 39,1721 |
| 05.01.2022 | 39,1544 | 39,1544 | 37,8182 | 38,2992 |
| 06.01.2022 | 38,2992 | 38,5131 | 36,9276 | 37,0166 |
| 09.01.2022 | 37,0522 | 37,6757 | 36,9631 | 37,3195 |
| 10.01.2022 | 37,8539 | 37,8539 | 36,4466 | 36,5357 |
| 11.01.2022 | 36,696 | 36,8564 | 35,6806 | 35,7875 |
| 12.01.2022 | 35,8944 | 36,2507 | 35,5204 | 35,645 |
| 13.01.2022 | 35,6627 | 36,7316 | 35,6272 | 35,7519 |
| 16.01.2022 | 36,1794 | 36,6069 | 35,9835 | 36,5535 |
| 17.01.2022 | 36,6604 | 37,5153 | 35,6627 | 35,6627 |
| 18.01.2022 | 35,7162 | 36,4466 | 35,5204 | 36,1259 |
| 19.01.2022 | 36,2507 | 37,2482 | 35,5915 | 35,7875 |
| 20.01.2022 | 35,8053 | 36,1436 | 35,5738 | 35,5915 |
| 23.01.2022 | 35,6272 | 35,9835 | 33,8458 | 34,0952 |
| 24.01.2022 | 34,1309 | 35,4136 | 33,9348 | 34,4158 |
| 25.01.2022 | 34,6296 | 36,0724 | 34,4158 | 36,0191 |
| 26.01.2022 | 35,6094 | 36,4288 | 35,1818 | 36,2684 |
| 27.01.2022 | 36,3219 | 36,696 | 35,7162 | 36,0013 |
| 30.01.2022 | 36,0724 | 36,6069 | 36,0724 | 36,0904 |
| 31.01.2022 | 36,2507 | 36,7673 | 36,1616 | 36,3219 |
| 01.02.2022 | 36,3398 | 37,1234 | 36,2507 | 36,4288 |
| 02.02.2022 | 36,4288 | 36,6604 | 35,3421 | 35,9122 |
| 03.02.2022 | 36,1616 | 36,4644 | 35,1818 | 35,9122 |
| 06.02.2022 | 35,9122 | 36,6069 | 35,4669 | 36,0013 |
| 07.02.2022 | 36,1794 | 36,7138 | 35,9835 | 36,3398 |
| 08.02.2022 | 36,3931 | 36,6069 | 36,1081 | 36,2328 |
| 09.02.2022 | 36,2863 | 36,4288 | 35,7519 | 35,9478 |
| 10.02.2022 | 35,8587 | 36,3042 | 35,4846 | 35,9835 |
| 13.02.2022 | 35,5382 | 35,6627 | 34,6475 | 35,3601 |
| 14.02.2022 | 35,3601 | 36,1259 | 35,1285 | 35,4491 |
| 15.02.2022 | 35,5738 | 36,0724 | 35,3601 | 35,6806 |
| 16.02.2022 | 36,0547 | 36,0724 | 35,1818 | 35,2353 |
| 17.02.2022 | 36,0369 | 38,1389 | 36,0191 | 37,925 |
| 20.02.2022 | 38,4596 | 38,9583 | 37,4085 | 38,0321 |
| 21.02.2022 | 36,5891 | 37,8182 | 35,8766 | 37,373 |
| 22.02.2022 | 37,8539 | 39,2256 | 37,7471 | 38,7445 |
| 23.02.2022 | 35,645 | 37,4085 | 34,879 | 34,879 |
| 24.02.2022 | 35,6272 | 38,0677 | 35,6272 | 37,658 |
| 27.02.2022 | 37,4085 | 37,658 | 36,5178 | 36,696 |
| 28.02.2022 | 36,9988 | 37,4085 | 35,6985 | 36,1616 |
| 01.03.2022 | 36,1794 | 36,8207 | 35,6272 | 36,6426 |
| 02.03.2022 | 36,8029 | 37,1949 | 36,3754 | 36,5357 |
| 03.03.2022 | 36,5357 | 36,6781 | 35,6094 | 35,645 |
| 06.03.2022 | 35,6627 | 35,9122 | 33,9527 | 35,4669 |
| 07.03.2022 | 35,4669 | 36,0724 | 35,2709 | 35,5559 |
| 08.03.2022 | 35,5559 | 36,1794 | 35,5559 | 36,0369 |
| 09.03.2022 | 36,3754 | 36,4822 | 35,1285 | 35,1997 |
| 10.03.2022 | 35,3065 | 35,4846 | 35,1105 | 35,3244 |
| 13.03.2022 | 35,3777 | 35,93 | 35,3244 | 35,5915 |
| 14.03.2022 | 35,7162 | 35,9478 | 35,1285 | 35,2353 |
| 15.03.2022 | 35,4491 | 35,7696 | 35,1997 | 35,3421 |
| 16.03.2022 | 35,8766 | 37,088 | 35,8766 | 36,2507 |
| 17.03.2022 | 36,2684 | 37,1058 | 36,0904 | 37,0522 |
| 20.03.2022 | 37,3017 | 37,7648 | 37,1058 | 37,3195 |
| 21.03.2022 | 37,3372 | 38,2102 | 37,1234 | 37,9963 |
| 22.03.2022 | 38,2458 | 40,0806 | 38,1211 | 39,0473 |
| 23.03.2022 | 39,0829 | 39,4749 | 38,424 | 38,5663 |
| 24.03.2022 | 38,6377 | 40,4725 | 38,5131 | 40,0806 |
| 27.03.2022 | 40,5972 | 41,3809 | 40,4902 | 40,6149 |
| 28.03.2022 | 40,6149 | 40,9357 | 40,2766 | 40,5616 |
| 29.03.2022 | 40,704 | 41,2207 | 40,3835 | 40,8288 |
| 30.03.2022 | 40,9177 | 41,5412 | 40,6149 | 40,6685 |
| 31.03.2022 | 40,704 | 42,9485 | 40,5972 | 42,5032 |
| 03.04.2022 | 42,5745 | 43,6789 | 42,2539 | 43,6255 |
| 04.04.2022 | 43,7325 | 43,9995 | 41,5591 | 43,3225 |
| 05.04.2022 | 43,3225 | 43,3225 | 42,1114 | 42,6279 |
| 06.04.2022 | 43,1623 | 43,4294 | 42,7704 | 43,002 |
| 07.04.2022 | 43,287 | 43,3939 | 42,4142 | 42,5389 |
| 10.04.2022 | 42,7526 | 42,8595 | 42,3963 | 42,7348 |
| 11.04.2022 | 42,7348 | 43,287 | 42,2004 | 43,0733 |
| 12.04.2022 | 43,1623 | 43,3049 | 41,4879 | 42,0045 |
| 13.04.2022 | 42,1469 | 42,4319 | 41,9866 | 42,1114 |
| 14.04.2022 | 42,1114 | 42,6635 | 42,1114 | 42,5389 |
| 17.04.2022 | 42,9307 | 42,9842 | 42,5745 | 42,9664 |
| 18.04.2022 | 43,0555 | 43,3761 | 42,1469 | 42,8061 |
| 19.04.2022 | 42,7526 | 42,9307 | 42,129 | 42,3072 |
| 20.04.2022 | 42,3072 | 42,9307 | 42,3072 | 42,8417 |
| 21.04.2022 | 42,8417 | 42,8417 | 40,7753 | 40,9712 |
| 24.04.2022 | 40,9535 | 41,8264 | 40,2587 | 41,2385 |
| 25.04.2022 | 41,3631 | 41,5768 | 39,2612 | 39,2612 |
| 26.04.2022 | 39,2967 | 40,2766 | 38,994 | 39,564 |
| 27.04.2022 | 39,6175 | 40,6862 | 39,6175 | 39,9202 |
| 28.04.2022 | 40,0806 | 40,4368 | 39,4037 | 40,0806 |
| 04.05.2022 | 40,2409 | 41,4165 | 40,0627 | 40,6862 |
| 05.05.2022 | 40,0985 | 40,4547 | 39,7243 | 40,1519 |
| 08.05.2022 | 40,1519 | 40,3299 | 39,1899 | 39,5817 |
| 09.05.2022 | 39,6352 | 40,1875 | 39,5462 | 39,9025 |
| 10.05.2022 | 39,9025 | 40,4368 | 38,8158 | 38,8158 |
| 11.05.2022 | 38,2992 | 38,5487 | 37,2482 | 37,7113 |
| 12.05.2022 | 38,2992 | 38,6199 | 38,1211 | 38,3171 |
| 15.05.2022 | 39,1359 | 39,1359 | 38,0806 | 38,4808 |
| 16.05.2022 | 38,8812 | 39,5361 | 38,2262 | 39,1359 |
| 17.05.2022 | 39,3907 | 39,5544 | 37,5895 | 37,5895 |
| 19.05.2022 | 37,5895 | 37,9897 | 36,6614 | 36,6614 |
| 22.05.2022 | 37,0252 | 37,5711 | 36,625 | 36,6796 |
| 23.05.2022 | 36,807 | 36,9524 | 36,2612 | 36,7341 |
| 24.05.2022 | 36,7341 | 36,8979 | 36,4248 | 36,6068 |
| 25.05.2022 | 36,6614 | 36,8797 | 36,2612 | 36,5886 |
| 26.05.2022 | 36,6796 | 36,9889 | 36,2247 | 36,2976 |
| 29.05.2022 | 36,4795 | 36,9161 | 36,3885 | 36,7524 |
| 30.05.2022 | 36,8616 | 37,08 | 36,5158 | 36,7524 |
| 31.05.2022 | 36,7524 | 38,0989 | 36,7341 | 37,5531 |
| 01.06.2022 | 37,9351 | 38,0261 | 37,2072 | 37,5167 |
| 02.06.2022 | 38,208 | 39,1177 | 37,8441 | 38,3172 |
| 05.06.2022 | 38,8449 | 39,3907 | 38,7901 | 38,8266 |
| 06.06.2022 | 38,8812 | 39,0086 | 37,8804 | 37,9714 |
| 07.06.2022 | 38,117 | 38,3172 | 36,3703 | 36,6431 |
| 08.06.2022 | 36,9343 | 37,6621 | 36,4248 | 37,5348 |
| 09.06.2022 | 37,4803 | 38,2262 | 36,6068 | 37,4075 |
| 12.06.2022 | 37,4075 | 37,9714 | 36,5523 | 36,6978 |
| 13.06.2022 | 37,2982 | 37,2982 | 36,3521 | 36,6614 |
| 14.06.2022 | 36,716 | 37,1162 | 36,3885 | 36,6796 |
| 15.06.2022 | 36,7888 | 36,9707 | 35,9519 | 36,0611 |
| 16.06.2022 | 36,1155 | 36,2793 | 35,8972 | 35,9519 |
| 19.06.2022 | 36,0246 | 37,3165 | 36,0246 | 36,3885 |
| 20.06.2022 | 36,8434 | 37,6259 | 36,7888 | 37,5167 |
| 21.06.2022 | 37,5167 | 38,0442 | 37,2436 | 37,5348 |
| 22.06.2022 | 37,5167 | 37,7349 | 37,189 | 37,2254 |
| 23.06.2022 | 37,4803 | 37,6986 | 37,1162 | 37,2982 |
| 26.06.2022 | 36,8434 | 37,1344 | 36,2793 | 36,6614 |
| 27.06.2022 | 36,8434 | 36,9343 | 36,0428 | 36,2065 |
| 28.06.2022 | 36,2065 | 36,3885 | 34,842 | 34,933 |
| 29.06.2022 | 34,933 | 35,1695 | 34,278 | 34,6601 |
| 30.06.2022 | 34,7147 | 35,3333 | 34,6237 | 35,0058 |
| 03.07.2022 | 35,115 | 35,6061 | 34,6419 | 34,8238 |
| 04.07.2022 | 34,9148 | 35,1331 | 34,4417 | 34,6601 |
| 05.07.2022 | 34,7874 | 36,2793 | 34,7874 | 35,8609 |
| 06.07.2022 | 35,8791 | 36,6068 | 35,6607 | 36,5523 |
| 07.07.2022 | 36,5705 | 37,5895 | 36,3157 | 37,5167 |
| 12.07.2022 | 39,1177 | 39,8818 | 38,9176 | 39,2815 |
| 13.07.2022 | 39,5908 | 40,2094 | 38,8449 | 39,0631 |
| 17.07.2022 | 39,2996 | 39,4816 | 38,3899 | 38,6628 |
| 18.07.2022 | 38,6628 | 39,2268 | 38,0806 | 39,2268 |
| 19.07.2022 | 39,2451 | 39,8637 | 39,2087 | 39,4816 |
| 20.07.2022 | 39,5725 | 39,8818 | 39,1904 | 39,5544 |
| 21.07.2022 | 39,5544 | 39,8818 | 39,1542 | 39,5361 |
| 24.07.2022 | 39,5725 | 41,2101 | 39,5725 | 40,9735 |
| 25.07.2022 | 41,1008 | 41,3373 | 40,3184 | 40,737 |
| 26.07.2022 | 40,7733 | 41,4102 | 40,7733 | 40,9735 |
| 27.07.2022 | 41,3009 | 42,1925 | 40,3913 | 41,1008 |
| 28.07.2022 | 41,1373 | 41,774 | 40,8461 | 41,7558 |
| 31.07.2022 | 41,9378 | 43,2113 | 41,9378 | 42,7384 |
| 01.08.2022 | 42,3016 | 42,4836 | 41,3919 | 41,6649 |
| 02.08.2022 | 41,6649 | 42,1743 | 41,6649 | 42,0288 |
| 03.08.2022 | 42,2107 | 43,0112 | 42,1561 | 42,8839 |
| 04.08.2022 | 42,9384 | 43,5754 | 42,5382 | 42,7929 |
| 07.08.2022 | 42,8475 | 43,7571 | 42,8475 | 43,6662 |
| 08.08.2022 | 43,6662 | 43,9209 | 43,3387 | 43,7571 |
| 09.08.2022 | 43,9027 | 44,1574 | 43,3569 | 43,8663 |
| 10.08.2022 | 43,9573 | 44,3757 | 43,8299 | 44,1938 |
| 11.08.2022 | 44,2849 | 45,3401 | 43,9937 | 44,8488 |
| 14.08.2022 | 44,9216 | 45,8497 | 44,9216 | 45,8497 |
| 15.08.2022 | 45,986 | 46,0769 | 42,6474 | 44,776 |
| 16.08.2022 | 44,8488 | 45,4674 | 44,2302 | 44,6306 |
| 17.08.2022 | 45,1217 | 45,4856 | 43,266 | 44,2666 |
| 18.08.2022 | 44,303 | 44,5214 | 43,1568 | 43,9937 |
| 21.08.2022 | 43,9937 | 44,0483 | 43,6844 | 43,7571 |
| 22.08.2022 | 43,7571 | 44,2849 | 43,557 | 43,6662 |
| 23.08.2022 | 43,6662 | 43,8299 | 42,5018 | 42,6656 |
| 24.08.2022 | 42,6656 | 43,2841 | 42,4836 | 42,9384 |
| 25.08.2022 | 42,9384 | 43,5934 | 42,6291 | 43,2113 |
| 28.08.2022 | 43,1932 | 43,1932 | 42,2653 | 42,8111 |
| 30.08.2022 | 42,8475 | 43,5754 | 42,6837 | 43,1932 |
| 31.08.2022 | 43,175 | 43,175 | 41,4829 | 41,7195 |
| 01.09.2022 | 41,865 | 41,9923 | 41,5738 | 41,7195 |
| 04.09.2022 | 41,7377 | 42,6109 | 41,5194 | 41,774 |
| 05.09.2022 | 41,9378 | 42,9384 | 41,8468 | 42,1015 |
| 06.09.2022 | 42,3016 | 42,5564 | 41,028 | 42,3381 |
| 07.09.2022 | 42,5746 | 43,6298 | 42,5746 | 43,084 |
| 08.09.2022 | 43,6298 | 45,4856 | 43,2841 | 44,685 |
| 11.09.2022 | 45,0853 | 46,8047 | 44,9761 | 45,8951 |
| 12.09.2022 | 46,168 | 46,4864 | 43,3205 | 43,5754 |
| 13.09.2022 | 43,2113 | 43,7571 | 41,865 | 43,7571 |
| 14.09.2022 | 43,8482 | 44,5758 | 42,9384 | 42,9384 |
| 15.09.2022 | 43,0659 | 43,5934 | 42,9202 | 43,3751 |
| 18.09.2022 | 43,3751 | 43,7571 | 42,5018 | 42,6109 |
| 19.09.2022 | 42,6109 | 42,9567 | 41,3556 | 42,7384 |
| 20.09.2022 | 42,7384 | 42,9202 | 41,6285 | 42,902 |
| 21.09.2022 | 42,902 | 43,2113 | 42,4836 | 43,2113 |
| 22.09.2022 | 43,3024 | 43,6662 | 42,7565 | 43,2841 |
| 25.09.2022 | 43,3751 | 44,5214 | 43,3751 | 43,8119 |
| 26.09.2022 | 43,8482 | 44,303 | 43,2113 | 43,6662 |
| 27.09.2022 | 43,5754 | 43,5754 | 41,0644 | 41,774 |
| 28.09.2022 | 41,9014 | 42,0105 | 39,809 | 40,464 |
| 29.09.2022 | 40,464 | 41,3556 | 39,3724 | 41,2101 |
| 02.10.2022 | 41,1919 | 41,8832 | 40,4823 | 41,8468 |
| 03.10.2022 | 41,8832 | 42,1561 | 40,9371 | 41,956 |
| 04.10.2022 | 42,3016 | 42,3016 | 41,028 | 41,4647 |
| 05.10.2022 | 41,4647 | 41,8104 | 41,2101 | 41,5738 |
| 06.10.2022 | 41,7558 | 42,7201 | 41,5921 | 42,3016 |
| 09.10.2022 | 42,7201 | 43,4661 | 42,3563 | 43,2477 |
| 10.10.2022 | 43,4843 | 43,6844 | 42,3198 | 42,3198 |
| 11.10.2022 | 42,4836 | 43,1385 | 41,9014 | 42,0105 |
| 12.10.2022 | 42,3016 | 43,7936 | 42,1198 | 43,3933 |
| 13.10.2022 | 43,3933 | 44,303 | 43,3751 | 43,6298 |
| 16.10.2022 | 43,7936 | 44,9944 | 43,7936 | 44,7396 |
| 17.10.2022 | 44,8488 | 46,0315 | 44,303 | 44,6487 |
| 18.10.2022 | 44,6306 | 46,6228 | 44,5942 | 46,4864 |
| 19.10.2022 | 46,4864 | 49,5794 | 46,4409 | 48,6241 |
| 20.10.2022 | 48,8971 | 49,9888 | 47,851 | 49,4884 |
| 23.10.2022 | 50,0342 | 51,3988 | 49,3064 | 50,3527 |
| 24.10.2022 | 50,7165 | 51,0349 | 48,6241 | 49,7614 |
| 25.10.2022 | 49,7614 | 51,3078 | 49,4884 | 50,671 |
| 26.10.2022 | 50,9439 | 51,1715 | 49,1245 | 49,2609 |
| 27.10.2022 | 49,2609 | 49,5794 | 48,3967 | 48,6241 |
| 30.10.2022 | 48,7607 | 49,1699 | 47,4871 | 47,8054 |
| 31.10.2022 | 47,8964 | 49,2609 | 47,8964 | 48,6241 |
| 01.11.2022 | 48,6697 | 50,6256 | 48,3058 | 50,3981 |
| 02.11.2022 | 50,3981 | 50,5802 | 48,8061 | 48,8516 |
| 03.11.2022 | 49,0336 | 50,1252 | 48,9426 | 49,8068 |
| 06.11.2022 | 50,1252 | 52,1265 | 50,1252 | 50,1252 |
| 07.11.2022 | 51,9902 | 51,9902 | 49,8523 | 50,3071 |
| 08.11.2022 | 49,9432 | 50,1252 | 47,5326 | 48,3967 |
| 09.11.2022 | 48,4422 | 49,8523 | 48,3058 | 48,7607 |
| 10.11.2022 | 49,3519 | 49,7159 | 48,3512 | 48,5332 |
| 13.11.2022 | 48,5332 | 50,5346 | 48,3967 | 49,1699 |
| 14.11.2022 | 49,6248 | 52,4904 | 48,2149 | 52,4904 |
| 15.11.2022 | 52,627 | 53,4457 | 50,0342 | 50,5802 |
| 16.11.2022 | 50,671 | 51,5352 | 48,3512 | 50,0342 |
| 17.11.2022 | 50,1252 | 52,7633 | 49,8523 | 52,0357 |
| 20.11.2022 | 52,1721 | 53,4457 | 51,0804 | 52,2175 |
| 21.11.2022 | 52,7633 | 56,0384 | 52,536 | 55,1287 |
| 22.11.2022 | 55,2197 | 55,9019 | 53,946 | 54,6283 |
| 23.11.2022 | 54,7191 | 56,5842 | 54,492 | 55,629 |
| 24.11.2022 | 55,7655 | 58,1762 | 55,2197 | 57,4939 |
| 27.11.2022 | 57,8122 | 59,4952 | 56,9025 | 56,9025 |
| 28.11.2022 | 56,948 | 57,585 | 55,0832 | 55,9929 |
| 29.11.2022 | 56,0838 | 57,8122 | 55,9929 | 57,039 |
| 30.11.2022 | 58,2217 | 58,3582 | 56,8571 | 56,9935 |
| 01.12.2022 | 57,0844 | 58,0397 | 54,8558 | 55,8109 |
| 04.12.2022 | 55,9019 | 57,2664 | 55,1287 | 56,2657 |
| 05.12.2022 | 56,3113 | 57,9487 | 56,3113 | 56,5842 |
| 06.12.2022 | 56,7662 | 57,039 | 53,946 | 54,3554 |
| 07.12.2022 | 54,219 | 55,447 | 52,809 | 54,5828 |
| 08.12.2022 | 54,8102 | 56,4476 | 54,8102 | 55,5834 |
| 11.12.2022 | 56,1293 | 57,8578 | 56,1293 | 57,4029 |
| 12.12.2022 | 57,5393 | 58,0397 | 56,6752 | 57,4029 |
| 13.12.2022 | 57,9487 | 62,3153 | 56,948 | 60,041 |
| 14.12.2022 | 60,7688 | 62,7703 | 57,7668 | 58,5855 |
| 15.12.2022 | 58,9494 | 60,223 | 57,585 | 57,8122 |
| 18.12.2022 | 58,8584 | 59,6771 | 57,7668 | 58,995 |
| 19.12.2022 | 58,995 | 60,5869 | 58,0397 | 59,6771 |
| 20.12.2022 | 60,041 | 61,4966 | 58,9494 | 59,1314 |
| 21.12.2022 | 58,995 | 60,5869 | 58,4945 | 60,1776 |
| 22.12.2022 | 60,1776 | 60,223 | 58,54 | 59,0405 |
| 25.12.2022 | 59,1314 | 60,1776 | 59,0859 | 59,7681 |
| 26.12.2022 | 59,9955 | 60,223 | 58,2672 | 58,4492 |
| 27.12.2022 | 58,4492 | 61,3147 | 56,6296 | 58,2217 |
| 28.12.2022 | 58,4036 | 60,041 | 57,8578 | 59,5863 |
| 29.12.2022 | 60,041 | 63,4524 | 59,3133 | 63,4524 |