LOGO
LOGO YAZILIM SANAYİ VE TİCARET A.Ş.
17:57:44
146.3 ₺
+3.100 (%+2.16)
Önceki Kapanış: 143.2·
Volatilite: 3.280
Düşük₺141.9
Yüksek₺146.6
Piyasa Verileri
Spot Piyasa
A:146.2
S:146.3
Önceki haftaya göre (WoW)
+4.25%
Önceki aya göre (MoM)
-4.05%
Yılbaşından bugüne (YTD)
+0.86%
Önceki yıla göre (YoY)
+4.61%
LOGO: LOGO YAZILIM SANAYİ VE TİCARET A.Ş. Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 95,0661
KAPANIŞ 94,8924
En Düşük
DÜŞÜK 68,0186
En Yüksek
YÜKSEK 124,979
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 69,1881 | 71,5739 | 68,5332 | 71,1061 |
| 02.01.2024 | 71,5739 | 73,7258 | 68,0186 | 68,7671 |
| 03.01.2024 | 68,5799 | 71,0593 | 68,0186 | 70,4044 |
| 04.01.2024 | 70,4044 | 74,4275 | 69,7026 | 73,7258 |
| 07.01.2024 | 73,7258 | 75,3164 | 72,7902 | 72,7902 |
| 08.01.2024 | 72,9305 | 73,3048 | 69,3283 | 69,3283 |
| 09.01.2024 | 69,6558 | 72,603 | 68,8138 | 72,3224 |
| 10.01.2024 | 72,3224 | 72,9773 | 70,8722 | 71,761 |
| 11.01.2024 | 71,6675 | 73,3048 | 69,7494 | 72,4627 |
| 14.01.2024 | 72,4627 | 74,2872 | 71,761 | 72,9773 |
| 15.01.2024 | 73,0241 | 74,521 | 72,1352 | 73,3048 |
| 16.01.2024 | 73,2112 | 76,2519 | 72,9305 | 73,5854 |
| 17.01.2024 | 74,1936 | 76,6261 | 74,1936 | 75,7841 |
| 18.01.2024 | 75,7841 | 77,8424 | 75,3631 | 77,1876 |
| 21.01.2024 | 77,1876 | 78,6844 | 77,094 | 77,6085 |
| 22.01.2024 | 77,6085 | 79,0587 | 77,2811 | 78,0296 |
| 23.01.2024 | 78,0296 | 82,2866 | 77,6085 | 80,4153 |
| 24.01.2024 | 80,4153 | 82,0527 | 79,0587 | 81,2574 |
| 25.01.2024 | 81,2574 | 81,8655 | 79,5266 | 79,5733 |
| 28.01.2024 | 80,2282 | 81,351 | 79,5733 | 79,9477 |
| 29.01.2024 | 79,9944 | 82,7077 | 79,8541 | 79,9477 |
| 30.01.2024 | 79,9944 | 84,1111 | 79,9944 | 83,4561 |
| 31.01.2024 | 83,4561 | 86,6839 | 83,0351 | 84,953 |
| 01.02.2024 | 85,0465 | 85,608 | 82,8012 | 83,0818 |
| 04.02.2024 | 82,8947 | 88,4616 | 82,8947 | 85,5144 |
| 05.02.2024 | 85,5144 | 90,5667 | 85,5144 | 88,8827 |
| 06.02.2024 | 88,9294 | 93,3735 | 87,7599 | 91,2685 |
| 07.02.2024 | 91,2685 | 92,4379 | 88,4148 | 90,5667 |
| 08.02.2024 | 90,7538 | 94,964 | 90,5667 | 94,4027 |
| 11.02.2024 | 96,6482 | 101,0455 | 96,3674 | 98,2387 |
| 12.02.2024 | 98,3323 | 99,7356 | 88,9294 | 90,9877 |
| 13.02.2024 | 90,9877 | 92,4379 | 87,5728 | 90,8941 |
| 14.02.2024 | 90,8941 | 95,3383 | 90,8941 | 94,4962 |
| 15.02.2024 | 96,3674 | 96,9288 | 92,5782 | 92,625 |
| 18.02.2024 | 93,5605 | 97,3031 | 93,046 | 96,461 |
| 19.02.2024 | 96,9288 | 98,4258 | 94,2157 | 96,6482 |
| 20.02.2024 | 96,6482 | 100,4841 | 94,4027 | 98,7065 |
| 21.02.2024 | 99,2678 | 105,8171 | 97,3031 | 102,9166 |
| 22.02.2024 | 102,9166 | 110,0274 | 102,8232 | 105,7235 |
| 25.02.2024 | 105,7235 | 109,1852 | 101,9811 | 104,788 |
| 26.02.2024 | 104,8815 | 110,4016 | 104,5072 | 108,0626 |
| 27.02.2024 | 108,0626 | 108,3432 | 102,9166 | 104,975 |
| 28.02.2024 | 103,9459 | 105,8171 | 99,8291 | 100,4841 |
| 29.02.2024 | 101,0455 | 102,3554 | 95,3383 | 96,5546 |
| 03.03.2024 | 96,5546 | 99,0808 | 92,2976 | 94,964 |
| 04.03.2024 | 94,964 | 96,1804 | 90,1924 | 90,1924 |
| 05.03.2024 | 90,1924 | 90,2859 | 84,7192 | 86,7775 |
| 06.03.2024 | 86,8243 | 89,3972 | 85,9354 | 88,9294 |
| 07.03.2024 | 89,8182 | 92,1572 | 86,4033 | 88,6487 |
| 10.03.2024 | 90,941 | 92,7655 | 87,1518 | 88,1341 |
| 11.03.2024 | 88,2277 | 89,3505 | 87,0582 | 88,2277 |
| 12.03.2024 | 88,6954 | 89,023 | 83,4561 | 85,0935 |
| 13.03.2024 | 85,0935 | 86,0758 | 83,3626 | 84,0642 |
| 14.03.2024 | 84,0642 | 85,7483 | 82,8012 | 82,8012 |
| 17.03.2024 | 82,8012 | 83,3626 | 78,6844 | 79,1055 |
| 18.03.2024 | 79,5733 | 82,0994 | 78,4975 | 81,6785 |
| 19.03.2024 | 82,0527 | 83,6433 | 79,2926 | 79,8071 |
| 20.03.2024 | 79,9008 | 84,6724 | 79,433 | 82,6608 |
| 21.03.2024 | 77,1876 | 79,5266 | 75,2695 | 76,7197 |
| 24.03.2024 | 77,094 | 77,3746 | 71,1061 | 73,6791 |
| 25.03.2024 | 73,6791 | 75,7841 | 71,8546 | 75,4567 |
| 26.03.2024 | 74,8485 | 75,4567 | 73,3515 | 73,5854 |
| 27.03.2024 | 74,6614 | 74,8485 | 73,445 | 73,445 |
| 28.03.2024 | 73,7258 | 79,3394 | 73,445 | 78,8717 |
| 31.03.2024 | 78,8717 | 82,5205 | 74,7083 | 76,2519 |
| 01.04.2024 | 76,2519 | 77,0472 | 71,1996 | 71,3867 |
| 02.04.2024 | 73,9129 | 73,9129 | 71,5271 | 72,0417 |
| 03.04.2024 | 72,3691 | 73,8661 | 71,8078 | 73,2581 |
| 04.04.2024 | 73,2581 | 76,5326 | 73,2581 | 76,1584 |
| 07.04.2024 | 77,7489 | 80,0411 | 76,7665 | 79,9008 |
| 08.04.2024 | 79,9008 | 81,2106 | 77,7957 | 78,4975 |
| 14.04.2024 | 78,4039 | 78,4039 | 75,831 | 77,7489 |
| 15.04.2024 | 77,6553 | 77,6553 | 74,8485 | 75,6438 |
| 16.04.2024 | 75,6438 | 78,9185 | 75,6438 | 78,4039 |
| 17.04.2024 | 78,4039 | 79,9477 | 77,3746 | 79,7604 |
| 18.04.2024 | 79,5733 | 81,8655 | 78,5909 | 79,2459 |
| 21.04.2024 | 79,4798 | 87,1518 | 79,4798 | 85,1402 |
| 23.04.2024 | 85,2337 | 89,6311 | 83,3626 | 89,3505 |
| 24.04.2024 | 88,8827 | 88,8827 | 85,1402 | 85,7016 |
| 25.04.2024 | 85,7483 | 86,4968 | 83,4093 | 84,2514 |
| 28.04.2024 | 86,029 | 87,1518 | 84,766 | 86,5437 |
| 29.04.2024 | 87,4324 | 87,6663 | 84,345 | 84,5788 |
| 01.05.2024 | 84,6724 | 85,8419 | 82,7077 | 83,0818 |
| 02.05.2024 | 83,1286 | 84,6724 | 82,0527 | 82,427 |
| 05.05.2024 | 82,5205 | 84,6724 | 82,5205 | 84,2514 |
| 06.05.2024 | 85,3273 | 85,608 | 81,2106 | 81,3977 |
| 07.05.2024 | 81,772 | 82,8947 | 81,0235 | 81,117 |
| 08.05.2024 | 81,6785 | 83,7836 | 81,3977 | 83,0351 |
| 09.05.2024 | 83,0351 | 87,0114 | 81,4445 | 87,0114 |
| 12.05.2024 | 87,8534 | 87,9471 | 82,8479 | 82,8479 |
| 13.05.2024 | 83,269 | 84,4384 | 81,4445 | 81,9124 |
| 14.05.2024 | 82,1462 | 85,2805 | 82,0527 | 85,1871 |
| 15.05.2024 | 85,1871 | 86,6371 | 83,7369 | 86,45 |
| 16.05.2024 | 86,4968 | 87,9471 | 86,0758 | 86,5904 |
| 19.05.2024 | 86,5904 | 87,9471 | 84,345 | 86,7307 |
| 20.05.2024 | 87,1049 | 87,9471 | 83,1286 | 87,0114 |
| 21.05.2024 | 87,4792 | 91,8297 | 86,45 | 89,5844 |
| 22.05.2024 | 87,9471 | 87,9471 | 83,7369 | 84,9062 |
| 23.05.2024 | 84,953 | 86,5904 | 84,3917 | 85,5612 |
| 26.05.2024 | 85,5612 | 87,8066 | 83,8303 | 86,0758 |
| 27.05.2024 | 86,0758 | 87,292 | 84,8127 | 86,0758 |
| 28.05.2024 | 88,1809 | 88,1809 | 83,69 | 83,69 |
| 29.05.2024 | 83,69 | 84,953 | 83,1286 | 83,3626 |
| 30.05.2024 | 83,3626 | 85,0465 | 81,6316 | 82,427 |
| 02.06.2024 | 82,3334 | 82,9415 | 81,117 | 81,8655 |
| 03.06.2024 | 82,0994 | 83,1286 | 80,9768 | 82,3334 |
| 04.06.2024 | 82,3802 | 84,4384 | 81,2106 | 84,2514 |
| 05.06.2024 | 84,2981 | 85,608 | 83,7369 | 84,6256 |
| 06.06.2024 | 84,2046 | 84,953 | 81,8655 | 82,8012 |
| 09.06.2024 | 82,4736 | 83,8303 | 81,6316 | 83,2222 |
| 10.06.2024 | 83,2222 | 83,4093 | 80,4622 | 80,8832 |
| 11.06.2024 | 80,8832 | 83,679 | 79,4607 | 83,3848 |
| 12.06.2024 | 83,7281 | 86,4749 | 83,7281 | 86,4749 |
| 13.06.2024 | 87,1126 | 87,652 | 84,8562 | 87,5048 |
| 19.06.2024 | 88,2406 | 93,1947 | 88,0445 | 92,3118 |
| 20.06.2024 | 92,3118 | 94,9604 | 91,2326 | 91,7232 |
| 23.06.2024 | 92,0174 | 94,1757 | 91,5761 | 92,3118 |
| 24.06.2024 | 92,3118 | 93,6852 | 91,5761 | 93,6852 |
| 25.06.2024 | 93,6852 | 96,6282 | 93,5871 | 96,481 |
| 26.06.2024 | 96,6282 | 100,9446 | 94,6662 | 99,1788 |
| 27.06.2024 | 99,8655 | 102,0236 | 98,2958 | 100,356 |
| 30.06.2024 | 100,356 | 102,2199 | 98,4921 | 101,1407 |
| 01.07.2024 | 101,0427 | 104,2799 | 97,7563 | 102,2199 |
| 02.07.2024 | 102,416 | 102,416 | 97,1187 | 101,0427 |
| 03.07.2024 | 101,0427 | 103,1028 | 99,9636 | 100,6502 |
| 04.07.2024 | 100,6502 | 101,8275 | 98,2958 | 98,8845 |
| 07.07.2024 | 98,9826 | 99,473 | 96,5301 | 97,5601 |
| 08.07.2024 | 96,6282 | 101,435 | 96,6282 | 100,8465 |
| 09.07.2024 | 100,8465 | 103,1028 | 98,4921 | 101,6313 |
| 10.07.2024 | 102,9066 | 105,5553 | 100,5521 | 104,4762 |
| 11.07.2024 | 104,378 | 106,8306 | 103,3971 | 105,4572 |
| 15.07.2024 | 105,4572 | 106,2419 | 100,2579 | 101,0427 |
| 16.07.2024 | 101,5332 | 102,8085 | 97,2168 | 98,0997 |
| 17.07.2024 | 98,1977 | 101,1407 | 96,9715 | 100,0616 |
| 18.07.2024 | 100,0616 | 102,6123 | 98,2958 | 101,0427 |
| 21.07.2024 | 101,7294 | 103,7894 | 100,6502 | 102,318 |
| 22.07.2024 | 102,318 | 104,4762 | 99,5711 | 103,0046 |
| 23.07.2024 | 103,0046 | 104,2799 | 100,7484 | 100,8465 |
| 24.07.2024 | 100,8465 | 108,0077 | 100,0616 | 106,6344 |
| 25.07.2024 | 107,9097 | 110,8526 | 105,8495 | 109,8716 |
| 28.07.2024 | 109,8716 | 112,0298 | 106,6344 | 106,6344 |
| 29.07.2024 | 107,2229 | 111,5394 | 105,5553 | 108,8906 |
| 30.07.2024 | 108,7925 | 111,245 | 105,9477 | 109,9697 |
| 31.07.2024 | 111,5394 | 120,957 | 110,4602 | 116,6405 |
| 01.08.2024 | 114,7767 | 118,0139 | 112,8146 | 116,0519 |
| 04.08.2024 | 111,6375 | 111,6375 | 105,9477 | 106,9286 |
| 05.08.2024 | 112,0298 | 117,3272 | 109,8716 | 114,2861 |
| 06.08.2024 | 114,3842 | 122,7226 | 113,207 | 114,5804 |
| 07.08.2024 | 111,9317 | 116,7387 | 106,8306 | 108,204 |
| 08.08.2024 | 108,8906 | 108,9887 | 99,5711 | 100,8465 |
| 11.08.2024 | 100,8465 | 108,7925 | 99,6693 | 107,2229 |
| 12.08.2024 | 106,5363 | 113,207 | 104,6724 | 111,8336 |
| 13.08.2024 | 111,8336 | 116,2481 | 105,0647 | 107,8116 |
| 14.08.2024 | 107,5172 | 111,8336 | 105,261 | 111,0489 |
| 15.08.2024 | 111,0489 | 116,2481 | 110,264 | 111,4411 |
| 18.08.2024 | 111,4411 | 116,3462 | 111,4411 | 112,9128 |
| 19.08.2024 | 115,9539 | 116,5424 | 109,7736 | 109,7736 |
| 20.08.2024 | 109,7736 | 111,8336 | 108,1058 | 108,1058 |
| 21.08.2024 | 109,7736 | 111,147 | 106,2419 | 106,9286 |
| 22.08.2024 | 106,9286 | 107,1248 | 102,318 | 103,0046 |
| 25.08.2024 | 103,5933 | 106,8306 | 100,0616 | 100,0616 |
| 26.08.2024 | 100,0616 | 103,1028 | 99,375 | 101,9255 |
| 27.08.2024 | 104,5742 | 107,9097 | 102,5141 | 105,5553 |
| 28.08.2024 | 105,5553 | 106,9286 | 101,3369 | 106,2419 |
| 01.09.2024 | 106,2419 | 107,3211 | 103,6914 | 104,2799 |
| 02.09.2024 | 103,6914 | 104,8685 | 98,9826 | 99,9636 |
| 03.09.2024 | 99,8655 | 100,8465 | 96,6771 | 98,4921 |
| 04.09.2024 | 98,7863 | 103,2008 | 98,5902 | 100,8465 |
| 05.09.2024 | 101,6313 | 101,6313 | 98,5902 | 100,0616 |
| 08.09.2024 | 100,0616 | 101,0427 | 98,5902 | 101,0427 |
| 09.09.2024 | 101,2389 | 102,416 | 98,2958 | 99,9636 |
| 10.09.2024 | 99,9636 | 105,1628 | 95,2548 | 95,2548 |
| 11.09.2024 | 95,4019 | 96,7754 | 92,2137 | 93,2928 |
| 12.09.2024 | 93,44 | 97,1187 | 91,429 | 97,1187 |
| 15.09.2024 | 98,8845 | 98,8845 | 94,2247 | 94,2247 |
| 16.09.2024 | 95,1567 | 95,7944 | 93,489 | 94,9604 |
| 17.09.2024 | 94,9604 | 98,0997 | 93,5871 | 94,1757 |
| 18.09.2024 | 96,5791 | 97,6091 | 94,9604 | 97,6091 |
| 19.09.2024 | 98,2958 | 99,6693 | 95,6962 | 96,2358 |
| 22.09.2024 | 96,2358 | 98,0506 | 95,7944 | 96,5301 |
| 23.09.2024 | 96,5301 | 97,9525 | 95,6472 | 96,7263 |
| 24.09.2024 | 96,7263 | 97,0206 | 92,9004 | 93,0965 |
| 25.09.2024 | 94,0776 | 98,0997 | 92,7042 | 92,8023 |
| 26.09.2024 | 93,1457 | 94,3719 | 90,8893 | 92,2137 |
| 29.09.2024 | 92,2137 | 92,6552 | 88,9274 | 89,3198 |
| 30.09.2024 | 91,1346 | 91,2326 | 85,4448 | 87,0635 |
| 01.10.2024 | 87,0144 | 91,2818 | 85,7391 | 89,2707 |
| 02.10.2024 | 89,2707 | 93,1947 | 87,9954 | 91,7232 |
| 03.10.2024 | 91,7723 | 94,0285 | 89,9084 | 93,489 |
| 06.10.2024 | 93,7833 | 99,5711 | 93,7833 | 98,0506 |
| 07.10.2024 | 97,9525 | 99,8655 | 94,4699 | 97,3149 |
| 08.10.2024 | 97,3149 | 100,7484 | 96,2358 | 98,9826 |
| 09.10.2024 | 100,1597 | 101,6313 | 98,6882 | 99,8655 |
| 10.10.2024 | 101,1407 | 102,0236 | 95,1076 | 96,1377 |
| 13.10.2024 | 96,1377 | 97,3149 | 92,3118 | 94,1757 |
| 14.10.2024 | 92,9004 | 98,0016 | 92,9004 | 96,3338 |
| 15.10.2024 | 96,3338 | 102,6123 | 95,2057 | 102,6123 |
| 16.10.2024 | 102,6123 | 106,6344 | 100,6502 | 103,5933 |
| 17.10.2024 | 105,0647 | 106,1438 | 102,2199 | 103,7894 |
| 20.10.2024 | 103,7894 | 106,0458 | 99,2769 | 99,2769 |
| 21.10.2024 | 99,0807 | 101,9255 | 98,8845 | 101,6313 |
| 22.10.2024 | 100,7484 | 102,2199 | 97,2168 | 98,2958 |
| 23.10.2024 | 98,6882 | 102,5141 | 98,6882 | 100,356 |
| 24.10.2024 | 100,4541 | 106,3401 | 99,9636 | 103,8875 |
| 27.10.2024 | 103,5933 | 106,5363 | 103,5933 | 103,7894 |
| 29.10.2024 | 103,7894 | 106,9286 | 100,7484 | 102,318 |
| 30.10.2024 | 102,318 | 105,5553 | 101,435 | 103,9857 |
| 31.10.2024 | 103,9857 | 106,4381 | 103,4951 | 105,9477 |
| 03.11.2024 | 105,9477 | 107,6153 | 102,0236 | 102,7103 |
| 04.11.2024 | 102,6123 | 104,2799 | 99,7674 | 102,0236 |
| 05.11.2024 | 103,0046 | 104,5742 | 101,0427 | 103,3971 |
| 06.11.2024 | 103,9857 | 104,9667 | 101,9255 | 104,7705 |
| 07.11.2024 | 104,7705 | 108,4002 | 104,5742 | 107,2229 |
| 10.11.2024 | 109,8716 | 114,9728 | 108,8906 | 114,4823 |
| 11.11.2024 | 114,9728 | 115,7576 | 110,7545 | 113,207 |
| 12.11.2024 | 114,188 | 114,9728 | 110,8526 | 113,6975 |
| 13.11.2024 | 114,7767 | 119,6816 | 114,6785 | 115,6595 |
| 14.11.2024 | 115,6595 | 116,2481 | 113,6975 | 114,188 |
| 17.11.2024 | 114,188 | 115,2671 | 108,4983 | 109,5772 |
| 18.11.2024 | 110,1659 | 110,4602 | 104,6724 | 108,7925 |
| 19.11.2024 | 108,9887 | 110,6564 | 106,3401 | 106,3401 |
| 20.11.2024 | 109,8716 | 112,8146 | 106,7324 | 107,9097 |
| 21.11.2024 | 108,5963 | 109,6755 | 106,8306 | 107,5172 |
| 24.11.2024 | 108,9887 | 110,6564 | 107,3211 | 108,8906 |
| 25.11.2024 | 109,8716 | 111,4411 | 107,7134 | 107,7134 |
| 26.11.2024 | 109,0868 | 109,4792 | 106,8306 | 107,0267 |
| 27.11.2024 | 107,0267 | 114,7767 | 106,7324 | 111,8336 |
| 28.11.2024 | 112,8146 | 114,8748 | 110,5584 | 111,3431 |
| 01.12.2024 | 111,3431 | 117,7196 | 110,9507 | 115,7576 |
| 02.12.2024 | 116,7387 | 117,9158 | 113,4033 | 115,2671 |
| 03.12.2024 | 115,2671 | 120,8587 | 114,09 | 119,2892 |
| 04.12.2024 | 119,3873 | 121,4474 | 118,112 | 118,7987 |
| 05.12.2024 | 120,6626 | 120,7606 | 118,0139 | 118,0139 |
| 08.12.2024 | 120,2701 | 123,3113 | 117,8178 | 123,3113 |
| 09.12.2024 | 123,3113 | 123,3113 | 119,9759 | 120,1721 |
| 10.12.2024 | 120,1721 | 121,2512 | 114,9728 | 116,5424 |
| 11.12.2024 | 117,6215 | 119,2892 | 116,5424 | 117,2292 |
| 12.12.2024 | 117,2292 | 121,6436 | 117,0328 | 120,6626 |
| 15.12.2024 | 121,6436 | 123,1151 | 119,8778 | 119,8778 |
| 16.12.2024 | 122,134 | 123,9979 | 118,2101 | 122,7226 |
| 17.12.2024 | 123,6056 | 124,979 | 117,2292 | 117,2292 |
| 18.12.2024 | 122,6245 | 122,6245 | 109,3811 | 109,8716 |
| 19.12.2024 | 110,8526 | 111,4411 | 108,204 | 108,7925 |
| 22.12.2024 | 106,2419 | 106,8011 | 103,5393 | 104,9373 |
| 23.12.2024 | 104,9373 | 105,9623 | 103,1665 | 104,1916 |
| 24.12.2024 | 104,4712 | 106,4283 | 103,9121 | 104,0984 |
| 25.12.2024 | 104,2848 | 106,1487 | 103,5393 | 104,7509 |
| 26.12.2024 | 104,7509 | 105,31 | 102,5141 | 103,7257 |
| 29.12.2024 | 103,9121 | 109,3174 | 103,9121 | 107,3603 |
| 30.12.2024 | 107,6399 | 108,9446 | 100,557 | 100,557 |