LOGO
LOGO YAZILIM SANAYİ VE TİCARET A.Ş.
17:57:13
146.2 ₺
+3.000 (%+2.09)
Önceki Kapanış: 143.2·
Volatilite: 3.280
Düşük₺141.9
Yüksek₺146.6
Piyasa Verileri
Spot Piyasa
A:146.1
S:146.2
Önceki haftaya göre (WoW)
+4.18%
Önceki aya göre (MoM)
-4.12%
Yılbaşından bugüne (YTD)
+0.79%
Önceki yıla göre (YoY)
+4.54%
LOGO: LOGO YAZILIM SANAYİ VE TİCARET A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 62,8437
KAPANIŞ 62,7291
En Düşük
DÜŞÜK 44,5758
En Yüksek
YÜKSEK 86,7307
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 64,1348 | 65,4993 | 63,68 | 64,6806 |
| 02.01.2023 | 64,6806 | 66,5455 | 62,7703 | 64,4077 |
| 03.01.2023 | 64,3622 | 64,3622 | 61,1782 | 63,68 |
| 04.01.2023 | 63,68 | 63,68 | 57,312 | 57,4939 |
| 05.01.2023 | 57,4939 | 59,0405 | 53,8094 | 58,1762 |
| 08.01.2023 | 58,7221 | 59,1314 | 55,0376 | 55,538 |
| 09.01.2023 | 55,538 | 56,9935 | 53,9004 | 54,4463 |
| 10.01.2023 | 54,4463 | 57,6303 | 54,0825 | 54,0825 |
| 11.01.2023 | 54,6283 | 55,6745 | 51,8536 | 54,6738 |
| 12.01.2023 | 54,6738 | 57,585 | 53,946 | 57,312 |
| 15.01.2023 | 57,312 | 58,6765 | 56,0384 | 58,4036 |
| 16.01.2023 | 58,5855 | 59,4042 | 57,3574 | 57,6303 |
| 17.01.2023 | 57,312 | 58,631 | 56,2657 | 58,54 |
| 18.01.2023 | 58,5855 | 59,5863 | 57,9942 | 59,0405 |
| 19.01.2023 | 59,3588 | 61,2693 | 59,3588 | 59,4952 |
| 22.01.2023 | 59,5863 | 59,5863 | 55,629 | 55,629 |
| 23.01.2023 | 55,629 | 56,1293 | 53,1728 | 53,6731 |
| 24.01.2023 | 54,219 | 54,4463 | 50,4891 | 52,3994 |
| 25.01.2023 | 52,3994 | 53,6731 | 51,2168 | 52,809 |
| 26.01.2023 | 52,3994 | 52,3994 | 50,8985 | 52,1265 |
| 29.01.2023 | 52,4904 | 54,3554 | 52,1265 | 52,3994 |
| 30.01.2023 | 52,3994 | 54,1734 | 50,853 | 54,1734 |
| 31.01.2023 | 54,1734 | 54,8558 | 51,4897 | 51,4897 |
| 01.02.2023 | 51,4897 | 52,627 | 48,6241 | 50,7619 |
| 02.02.2023 | 50,853 | 53,8549 | 50,7619 | 53,6276 |
| 05.02.2023 | 51,3078 | 52,9453 | 49,7614 | 51,9902 |
| 06.02.2023 | 51,6716 | 51,6716 | 47,2596 | 48,0784 |
| 14.02.2023 | 48,0784 | 51,8536 | 47,9419 | 51,0349 |
| 15.02.2023 | 51,3988 | 52,2631 | 46,3955 | 46,3955 |
| 16.02.2023 | 46,3955 | 48,0784 | 44,5758 | 46,8956 |
| 19.02.2023 | 46,9867 | 48,0328 | 46,0315 | 47,578 |
| 20.02.2023 | 47,4415 | 49,0336 | 47,0322 | 48,3058 |
| 21.02.2023 | 48,2149 | 49,4884 | 47,5326 | 49,1245 |
| 22.02.2023 | 49,3064 | 49,9888 | 48,2149 | 49,8068 |
| 23.02.2023 | 49,8523 | 50,1252 | 48,6697 | 49,0336 |
| 26.02.2023 | 48,8516 | 49,2155 | 47,0777 | 47,8964 |
| 27.02.2023 | 47,3506 | 50,1707 | 46,8956 | 49,3064 |
| 28.02.2023 | 51,8082 | 54,219 | 50,3981 | 54,219 |
| 01.03.2023 | 54,2644 | 58,2217 | 53,1272 | 57,039 |
| 02.03.2023 | 56,9935 | 57,6758 | 54,9468 | 56,4022 |
| 05.03.2023 | 56,4022 | 57,6758 | 54,6283 | 56,6296 |
| 06.03.2023 | 56,7206 | 57,13 | 55,4016 | 55,4925 |
| 07.03.2023 | 55,629 | 56,9935 | 54,6738 | 55,4925 |
| 08.03.2023 | 55,629 | 56,4022 | 55,356 | 55,8109 |
| 09.03.2023 | 54,9468 | 58,6765 | 54,7647 | 57,039 |
| 12.03.2023 | 57,0844 | 58,904 | 56,0838 | 58,0397 |
| 13.03.2023 | 58,0397 | 59,5863 | 55,9019 | 57,9942 |
| 14.03.2023 | 57,9942 | 58,1762 | 54,0825 | 54,219 |
| 15.03.2023 | 54,31 | 56,7662 | 54,31 | 56,1747 |
| 16.03.2023 | 56,3113 | 57,5393 | 55,7199 | 55,7199 |
| 19.03.2023 | 55,7199 | 58,0397 | 55,2197 | 57,4029 |
| 20.03.2023 | 57,312 | 60,4505 | 55,9474 | 59,5408 |
| 21.03.2023 | 59,5408 | 61,6785 | 58,1307 | 60,3139 |
| 22.03.2023 | 60,223 | 60,496 | 58,6765 | 60,3595 |
| 23.03.2023 | 60,3595 | 61,5421 | 59,4497 | 61,0418 |
| 26.03.2023 | 61,0418 | 63,1341 | 60,5869 | 62,4064 |
| 27.03.2023 | 62,179 | 62,179 | 58,8584 | 60,8143 |
| 28.03.2023 | 60,1321 | 60,5869 | 57,4029 | 60,496 |
| 29.03.2023 | 60,1321 | 60,6324 | 59,3588 | 59,8592 |
| 30.03.2023 | 59,8592 | 60,7688 | 58,1762 | 60,041 |
| 02.04.2023 | 60,0865 | 60,1776 | 57,039 | 57,221 |
| 03.04.2023 | 57,221 | 61,3147 | 55,1287 | 59,9048 |
| 04.04.2023 | 59,5863 | 60,5869 | 58,8584 | 60,223 |
| 05.04.2023 | 60,041 | 60,405 | 58,6765 | 60,3595 |
| 06.04.2023 | 60,3139 | 60,3595 | 57,8122 | 57,8578 |
| 09.04.2023 | 58,0397 | 59,4497 | 57,9032 | 59,4042 |
| 10.04.2023 | 59,3588 | 59,9501 | 57,6758 | 58,2672 |
| 11.04.2023 | 58,2672 | 59,8592 | 57,6303 | 59,5863 |
| 12.04.2023 | 59,7681 | 60,7234 | 58,4492 | 59,3588 |
| 13.04.2023 | 59,3588 | 60,223 | 58,3582 | 59,4497 |
| 16.04.2023 | 59,9048 | 60,9963 | 59,2679 | 59,5408 |
| 17.04.2023 | 59,5863 | 61,3147 | 58,5855 | 60,5414 |
| 18.04.2023 | 60,7234 | 60,7234 | 59,1314 | 59,8592 |
| 19.04.2023 | 59,8592 | 60,041 | 59,0859 | 59,0859 |
| 23.04.2023 | 59,0859 | 60,5414 | 58,9494 | 59,7227 |
| 24.04.2023 | 59,8592 | 60,3139 | 56,3113 | 56,4476 |
| 25.04.2023 | 56,4476 | 56,6752 | 54,0825 | 54,6283 |
| 26.04.2023 | 54,5828 | 55,0376 | 52,627 | 53,8094 |
| 27.04.2023 | 54,0825 | 54,5373 | 51,9446 | 54,1279 |
| 01.05.2023 | 54,037 | 54,037 | 51,3988 | 52,3994 |
| 02.05.2023 | 52,3085 | 52,5815 | 49,3064 | 50,4437 |
| 03.05.2023 | 50,4437 | 52,0811 | 49,1245 | 49,1245 |
| 04.05.2023 | 49,4428 | 50,7165 | 48,7607 | 50,0342 |
| 07.05.2023 | 50,0342 | 51,4897 | 49,1245 | 51,4897 |
| 08.05.2023 | 51,4897 | 52,8544 | 50,9439 | 51,9902 |
| 09.05.2023 | 51,9902 | 52,0357 | 50,3981 | 50,9439 |
| 10.05.2023 | 50,9439 | 55,629 | 50,9439 | 54,0825 |
| 11.05.2023 | 54,219 | 54,5828 | 52,0811 | 52,7633 |
| 14.05.2023 | 50,2617 | 51,2168 | 48,1239 | 49,6248 |
| 15.05.2023 | 48,7607 | 49,7159 | 48,0784 | 48,6697 |
| 16.05.2023 | 48,6697 | 50,671 | 48,6697 | 50,671 |
| 17.05.2023 | 50,8075 | 51,3988 | 49,9432 | 50,671 |
| 21.05.2023 | 50,4891 | 50,6256 | 48,3967 | 48,8516 |
| 22.05.2023 | 48,8516 | 49,4884 | 48,4877 | 49,3064 |
| 23.05.2023 | 49,9614 | 50,055 | 46,2751 | 46,2938 |
| 24.05.2023 | 46,3874 | 50,897 | 46,3874 | 48,2305 |
| 25.05.2023 | 48,2305 | 49,1661 | 47,4353 | 49,0726 |
| 28.05.2023 | 49,5871 | 50,663 | 48,8386 | 49,7743 |
| 29.05.2023 | 50,1017 | 52,6278 | 49,4001 | 49,9614 |
| 30.05.2023 | 49,9614 | 50,9906 | 49,3533 | 50,7567 |
| 31.05.2023 | 52,4875 | 53,0489 | 50,7567 | 51,2712 |
| 01.06.2023 | 51,9261 | 53,891 | 51,4584 | 53,6103 |
| 04.06.2023 | 54,2184 | 56,9785 | 53,7974 | 56,2767 |
| 05.06.2023 | 56,2767 | 56,6042 | 54,0312 | 54,9668 |
| 06.06.2023 | 56,3703 | 56,3703 | 53,9844 | 54,7329 |
| 07.06.2023 | 55,0604 | 59,3643 | 55,0604 | 57,9609 |
| 08.06.2023 | 58,0076 | 58,8495 | 56,6978 | 57,2591 |
| 11.06.2023 | 58,0076 | 61,3758 | 57,2591 | 57,3059 |
| 12.06.2023 | 57,7737 | 58,2883 | 56,3703 | 57,7737 |
| 13.06.2023 | 57,8204 | 58,5222 | 55,5283 | 56,9317 |
| 14.06.2023 | 56,9317 | 57,2591 | 55,9025 | 56,3703 |
| 15.06.2023 | 56,8848 | 58,6625 | 56,2767 | 56,2767 |
| 18.06.2023 | 56,3236 | 57,3059 | 54,3586 | 54,3586 |
| 19.06.2023 | 54,4522 | 55,8089 | 54,4522 | 55,8089 |
| 20.06.2023 | 55,8089 | 56,417 | 54,9201 | 55,0604 |
| 21.06.2023 | 55,2944 | 58,4287 | 55,0136 | 57,8204 |
| 22.06.2023 | 57,8204 | 59,5981 | 57,8204 | 59,5981 |
| 25.06.2023 | 59,5981 | 60,5338 | 59,4111 | 60,5338 |
| 26.06.2023 | 60,5338 | 61,75 | 59,6916 | 61,75 |
| 02.07.2023 | 62,2646 | 64,8843 | 62,2646 | 64,0422 |
| 03.07.2023 | 64,0889 | 68,159 | 62,6857 | 65,4924 |
| 04.07.2023 | 65,4924 | 68,5332 | 65,0246 | 68,2525 |
| 05.07.2023 | 68,8138 | 70,5447 | 67,5508 | 70,1704 |
| 06.07.2023 | 70,1704 | 72,0884 | 69,2816 | 69,9834 |
| 09.07.2023 | 69,9834 | 71,8546 | 68,2056 | 69,1413 |
| 10.07.2023 | 69,5624 | 70,4044 | 66,9426 | 69,9366 |
| 11.07.2023 | 70,1704 | 70,6382 | 67,9718 | 68,7671 |
| 12.07.2023 | 68,7671 | 69,1881 | 66,8024 | 66,8958 |
| 13.07.2023 | 66,8958 | 67,8781 | 66,2409 | 67,3636 |
| 16.07.2023 | 67,9251 | 69,3283 | 67,8781 | 69,1413 |
| 17.07.2023 | 69,3283 | 70,6382 | 65,8667 | 67,8315 |
| 18.07.2023 | 67,8315 | 68,7671 | 65,4924 | 67,7847 |
| 19.07.2023 | 68,2992 | 74,521 | 67,2233 | 74,521 |
| 20.07.2023 | 75,7841 | 76,7197 | 72,2757 | 73,7258 |
| 23.07.2023 | 73,7726 | 74,8017 | 71,2465 | 71,34 |
| 24.07.2023 | 71,3867 | 75,8776 | 69,9834 | 71,0125 |
| 25.07.2023 | 71,0125 | 74,8017 | 69,9834 | 74,3339 |
| 26.07.2023 | 74,3339 | 78,357 | 73,5386 | 77,4214 |
| 27.07.2023 | 77,4214 | 84,1579 | 77,2342 | 82,0994 |
| 30.07.2023 | 82,3334 | 86,3097 | 82,3334 | 84,9062 |
| 31.07.2023 | 84,9062 | 86,7307 | 81,3977 | 82,427 |
| 01.08.2023 | 82,1462 | 85,3273 | 80,8364 | 84,4384 |
| 02.08.2023 | 84,4384 | 85,5612 | 80,2282 | 81,9591 |
| 03.08.2023 | 81,9591 | 83,2222 | 80,7896 | 82,0059 |
| 06.08.2023 | 82,1462 | 84,1111 | 80,93 | 82,193 |
| 07.08.2023 | 82,427 | 83,2222 | 81,1639 | 82,3802 |
| 08.08.2023 | 78,5442 | 80,1347 | 74,1468 | 74,1468 |
| 09.08.2023 | 74,2872 | 75,2695 | 68,7671 | 70,1704 |
| 10.08.2023 | 70,3108 | 71,6207 | 68,9074 | 70,3576 |
| 13.08.2023 | 70,5916 | 71,0125 | 67,083 | 67,6444 |
| 14.08.2023 | 67,6911 | 69,422 | 64,3698 | 66,5684 |
| 15.08.2023 | 66,9894 | 68,5332 | 66,0071 | 67,8781 |
| 16.08.2023 | 68,2992 | 69,1413 | 67,083 | 67,7379 |
| 17.08.2023 | 67,7379 | 67,9718 | 65,4455 | 65,4455 |
| 20.08.2023 | 65,3053 | 68,1121 | 64,4164 | 67,8781 |
| 21.08.2023 | 68,0186 | 70,498 | 67,2233 | 67,7379 |
| 22.08.2023 | 68,7202 | 68,8138 | 66,0071 | 66,0071 |
| 23.08.2023 | 66,1473 | 66,8958 | 64,2762 | 64,4632 |
| 24.08.2023 | 64,4632 | 65,6796 | 62,8727 | 65,3522 |
| 27.08.2023 | 66,3345 | 67,7379 | 65,9602 | 67,3169 |
| 28.08.2023 | 67,3169 | 67,3636 | 66,0538 | 66,1473 |
| 30.08.2023 | 67,1298 | 69,7962 | 66,6152 | 69,3753 |
| 31.08.2023 | 70,264 | 71,9949 | 68,8138 | 69,4688 |
| 03.09.2023 | 70,1704 | 71,4803 | 68,7671 | 69,1413 |
| 04.09.2023 | 69,1413 | 69,4688 | 68,1121 | 68,9542 |
| 05.09.2023 | 69,0478 | 69,9366 | 67,6911 | 68,346 |
| 06.09.2023 | 68,5332 | 71,5739 | 68,4397 | 71,0593 |
| 07.09.2023 | 71,4803 | 73,5386 | 71,1061 | 72,7434 |
| 10.09.2023 | 74,3807 | 75,6906 | 70,3108 | 70,3108 |
| 11.09.2023 | 70,3576 | 73,3515 | 69,7026 | 72,0417 |
| 12.09.2023 | 72,0417 | 73,6791 | 69,2349 | 71,8546 |
| 13.09.2023 | 71,8078 | 71,8078 | 67,504 | 69,8899 |
| 14.09.2023 | 69,8899 | 70,264 | 66,8958 | 66,8958 |
| 17.09.2023 | 66,849 | 66,8958 | 64,8375 | 65,0715 |
| 18.09.2023 | 65,0715 | 68,2992 | 64,6037 | 67,27 |
| 19.09.2023 | 67,27 | 69,7026 | 66,2409 | 66,2877 |
| 20.09.2023 | 66,2877 | 69,4688 | 65,4924 | 69,4688 |
| 21.09.2023 | 69,5156 | 70,7786 | 67,6911 | 70,6382 |
| 24.09.2023 | 70,8255 | 73,1645 | 70,7318 | 71,8078 |
| 25.09.2023 | 72,7434 | 73,6791 | 69,1413 | 69,8899 |
| 26.09.2023 | 70,264 | 73,3984 | 70,1237 | 70,5916 |
| 27.09.2023 | 72,8369 | 76,7665 | 71,34 | 71,6207 |
| 28.09.2023 | 72,0417 | 75,9245 | 71,6207 | 75,2695 |
| 01.10.2023 | 76,1584 | 77,7957 | 74,5677 | 75,6438 |
| 02.10.2023 | 75,6438 | 78,8248 | 73,9596 | 77,7021 |
| 03.10.2023 | 77,7021 | 77,9828 | 74,8485 | 75,597 |
| 04.10.2023 | 75,7841 | 80,3686 | 75,2228 | 79,2459 |
| 05.10.2023 | 79,0587 | 81,8655 | 76,673 | 78,4506 |
| 08.10.2023 | 75,9712 | 78,9185 | 74,8485 | 76,1584 |
| 09.10.2023 | 76,3922 | 79,3394 | 76,3922 | 78,7313 |
| 10.10.2023 | 78,4506 | 79,0587 | 74,8485 | 74,9888 |
| 11.10.2023 | 75,6906 | 77,2811 | 71,3867 | 73,0708 |
| 12.10.2023 | 73,0708 | 73,7258 | 70,0301 | 70,4044 |
| 15.10.2023 | 71,34 | 72,6499 | 65,5392 | 66,6152 |
| 16.10.2023 | 67,2233 | 69,7962 | 65,8667 | 68,8607 |
| 17.10.2023 | 65,8199 | 67,5508 | 65,3989 | 65,8199 |
| 18.10.2023 | 65,8199 | 66,2877 | 62,8727 | 63,5277 |
| 19.10.2023 | 63,3873 | 63,5277 | 57,9609 | 58,9432 |
| 22.10.2023 | 60,3467 | 60,5805 | 56,7912 | 58,8495 |
| 23.10.2023 | 59,4111 | 62,4985 | 59,0835 | 61,6564 |
| 24.10.2023 | 61,9839 | 63,9019 | 57,9609 | 57,9609 |
| 25.10.2023 | 57,9609 | 61,3758 | 56,6042 | 59,6449 |
| 26.10.2023 | 59,7852 | 61,0951 | 58,2883 | 60,6273 |
| 29.10.2023 | 60,4402 | 64,0889 | 59,8321 | 61,8436 |
| 30.10.2023 | 62,4517 | 62,826 | 59,5513 | 59,8788 |
| 31.10.2023 | 59,8788 | 60,9548 | 57,7269 | 60,8144 |
| 01.11.2023 | 61,2822 | 64,931 | 60,5338 | 63,0598 |
| 02.11.2023 | 63,0598 | 67,083 | 62,8727 | 65,2586 |
| 05.11.2023 | 66,0538 | 66,9426 | 64,4632 | 64,5568 |
| 06.11.2023 | 64,5568 | 64,7907 | 62,2179 | 62,8727 |
| 07.11.2023 | 64,323 | 64,323 | 62,4985 | 62,6857 |
| 08.11.2023 | 62,6857 | 63,6681 | 61,4694 | 63,2003 |
| 09.11.2023 | 63,6213 | 66,1473 | 62,2646 | 64,0889 |
| 12.11.2023 | 64,2294 | 67,083 | 63,1066 | 63,3406 |
| 13.11.2023 | 63,6213 | 65,0246 | 62,0775 | 63,4341 |
| 14.11.2023 | 64,0889 | 66,4281 | 63,4341 | 66,4281 |
| 15.11.2023 | 66,4281 | 68,6735 | 64,323 | 67,3636 |
| 16.11.2023 | 68,2992 | 72,0884 | 68,0186 | 69,001 |
| 19.11.2023 | 71,9482 | 72,6967 | 69,9366 | 72,2289 |
| 20.11.2023 | 73,9129 | 77,5618 | 73,2112 | 75,1293 |
| 21.11.2023 | 75,3164 | 75,7374 | 72,0417 | 72,5094 |
| 22.11.2023 | 72,5094 | 73,5854 | 69,6558 | 69,6558 |
| 23.11.2023 | 70,5916 | 74,8017 | 69,8431 | 72,7434 |
| 26.11.2023 | 72,9305 | 78,2167 | 72,9305 | 77,3746 |
| 27.11.2023 | 77,3746 | 81,2106 | 75,4099 | 78,8717 |
| 28.11.2023 | 78,5909 | 78,5909 | 73,7726 | 76,1116 |
| 29.11.2023 | 76,1116 | 77,094 | 73,0708 | 73,9129 |
| 30.11.2023 | 74,6614 | 77,1407 | 73,2581 | 75,7841 |
| 03.12.2023 | 76,2987 | 78,4039 | 74,5677 | 75,0356 |
| 04.12.2023 | 75,0356 | 75,7374 | 71,8078 | 71,8078 |
| 05.12.2023 | 71,8546 | 73,445 | 68,2992 | 68,5332 |
| 06.12.2023 | 69,2349 | 69,7962 | 66,9894 | 69,001 |
| 07.12.2023 | 69,1881 | 69,7962 | 68,1121 | 69,1881 |
| 10.12.2023 | 69,1881 | 70,1704 | 66,9894 | 68,2056 |
| 11.12.2023 | 68,0186 | 72,4159 | 66,5216 | 67,504 |
| 12.12.2023 | 67,3636 | 67,7847 | 65,4455 | 65,6796 |
| 13.12.2023 | 66,1007 | 72,0417 | 66,1007 | 70,3576 |
| 14.12.2023 | 70,5447 | 71,5271 | 68,8138 | 69,3283 |
| 17.12.2023 | 69,4688 | 71,8546 | 68,4864 | 69,2349 |
| 18.12.2023 | 69,2349 | 70,8722 | 67,8315 | 69,9366 |
| 19.12.2023 | 69,9366 | 70,8255 | 67,4105 | 67,8315 |
| 20.12.2023 | 67,8781 | 69,7026 | 66,8958 | 68,2056 |
| 21.12.2023 | 68,2992 | 68,9542 | 65,9602 | 66,1007 |
| 24.12.2023 | 66,0071 | 66,0071 | 62,7324 | 64,6972 |
| 25.12.2023 | 64,6972 | 67,0363 | 63,3406 | 65,4924 |
| 26.12.2023 | 65,4924 | 65,6796 | 63,4341 | 63,9487 |
| 27.12.2023 | 64,0889 | 66,3813 | 64,0889 | 65,5861 |
| 28.12.2023 | 65,5861 | 69,1881 | 65,3989 | 69,1881 |