LOGO
LOGO YAZILIM SANAYİ VE TİCARET A.Ş.
17:59:15
146.4 ₺
+3.200 (%+2.23)
Önceki Kapanış: 143.2·
Volatilite: 3.280
Düşük₺141.9
Yüksek₺146.6
Piyasa Verileri
Spot Piyasa
A:146.4
S:146.5
Önceki haftaya göre (WoW)
+4.32%
Önceki aya göre (MoM)
-3.99%
Yılbaşından bugüne (YTD)
+0.92%
Önceki yıla göre (YoY)
+4.68%
LOGO: LOGO YAZILIM SANAYİ VE TİCARET A.Ş. Arşiv
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 139,1902
KAPANIŞ 139,0775
En Düşük
DÜŞÜK 96,3633
En Yüksek
YÜKSEK 187,8548
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 101,955 | 106,4283 | 101,2095 | 105,6828 |
| 02.01.2025 | 105,4032 | 106,6148 | 103,3529 | 104,8441 |
| 05.01.2025 | 104,8441 | 107,8262 | 104,8441 | 106,0555 |
| 06.01.2025 | 105,9623 | 111,3677 | 104,8441 | 110,8085 |
| 07.01.2025 | 110,8085 | 111,8336 | 108,1058 | 108,4786 |
| 08.01.2025 | 108,5719 | 110,5289 | 108,1058 | 108,1058 |
| 09.01.2025 | 108,1058 | 111,8336 | 107,6399 | 108,0126 |
| 12.01.2025 | 108,0126 | 118,73 | 106,6148 | 111,1813 |
| 13.01.2025 | 112,1132 | 112,3928 | 108,8514 | 109,5969 |
| 14.01.2025 | 109,5969 | 114,6295 | 109,131 | 109,7833 |
| 15.01.2025 | 110,6221 | 111,2745 | 105,5896 | 106,2419 |
| 16.01.2025 | 106,9875 | 108,2922 | 103,5393 | 105,8692 |
| 19.01.2025 | 106,2419 | 110,2493 | 106,0555 | 107,5467 |
| 20.01.2025 | 107,5467 | 108,1058 | 104,8441 | 105,31 |
| 21.01.2025 | 105,4032 | 108,199 | 104,9373 | 107,9194 |
| 22.01.2025 | 107,9194 | 112,3928 | 106,9875 | 109,6901 |
| 23.01.2025 | 109,6901 | 112,2996 | 108,199 | 111,8336 |
| 26.01.2025 | 111,7404 | 112,486 | 108,9446 | 109,8765 |
| 27.01.2025 | 110,4358 | 111,3677 | 104,9373 | 108,0126 |
| 28.01.2025 | 108,199 | 111,8336 | 107,0807 | 110,0629 |
| 29.01.2025 | 110,0629 | 110,9949 | 108,1058 | 109,5969 |
| 30.01.2025 | 109,9697 | 113,7907 | 109,3174 | 112,2064 |
| 02.02.2025 | 113,6975 | 114,5363 | 109,4106 | 109,9697 |
| 03.02.2025 | 110,1561 | 112,8588 | 109,5038 | 110,7153 |
| 04.02.2025 | 111,2745 | 112,5792 | 107,3603 | 109,131 |
| 05.02.2025 | 109,131 | 110,9017 | 106,8943 | 107,1739 |
| 06.02.2025 | 106,9875 | 110,9017 | 105,9623 | 109,5969 |
| 09.02.2025 | 109,5969 | 109,6901 | 105,5896 | 105,8692 |
| 10.02.2025 | 105,776 | 105,8692 | 103,9121 | 105,8692 |
| 11.02.2025 | 105,31 | 105,9623 | 100,1843 | 100,1843 |
| 12.02.2025 | 100,557 | 101,5822 | 98,2272 | 98,5068 |
| 13.02.2025 | 98,5068 | 103,6325 | 98,5068 | 103,6325 |
| 16.02.2025 | 103,6325 | 105,31 | 102,7005 | 103,0734 |
| 17.02.2025 | 103,0734 | 104,0984 | 97,9476 | 103,4461 |
| 18.02.2025 | 103,0734 | 104,0053 | 101,8618 | 102,3277 |
| 19.02.2025 | 102,3277 | 103,2597 | 100,0911 | 102,2345 |
| 20.02.2025 | 102,2345 | 102,2345 | 98,134 | 98,134 |
| 23.02.2025 | 102,4209 | 102,4209 | 98,2272 | 99,7183 |
| 24.02.2025 | 99,7183 | 100,8367 | 98,134 | 98,2272 |
| 25.02.2025 | 98,2272 | 103,9121 | 96,3633 | 99,8115 |
| 26.02.2025 | 99,2524 | 102,1414 | 99,2524 | 102,0482 |
| 27.02.2025 | 103,1665 | 108,9446 | 103,1665 | 106,1487 |
| 02.03.2025 | 106,1487 | 108,9446 | 104,6577 | 108,0126 |
| 03.03.2025 | 108,7582 | 115,5614 | 108,1058 | 110,0629 |
| 04.03.2025 | 110,0629 | 117,4253 | 109,2242 | 116,5866 |
| 05.03.2025 | 116,773 | 120,5939 | 116,5866 | 120,3144 |
| 06.03.2025 | 120,0348 | 124,5081 | 116,4002 | 119,2892 |
| 09.03.2025 | 124,8809 | 124,8809 | 117,9844 | 120,4076 |
| 10.03.2025 | 118,4505 | 121,1531 | 112,5792 | 119,8483 |
| 11.03.2025 | 120,128 | 121,3395 | 119,196 | 119,8483 |
| 12.03.2025 | 119,8483 | 122,4578 | 118,8232 | 120,2212 |
| 13.03.2025 | 120,2212 | 121,3395 | 119,0096 | 120,2212 |
| 16.03.2025 | 120,2212 | 126,7448 | 120,2212 | 124,9741 |
| 17.03.2025 | 124,7877 | 125,8129 | 121,8986 | 124,8809 |
| 18.03.2025 | 116,9593 | 120,7803 | 112,3928 | 112,3928 |
| 19.03.2025 | 109,6901 | 118,3573 | 108,1058 | 110,9017 |
| 20.03.2025 | 111,1813 | 116,773 | 105,776 | 111,554 |
| 23.03.2025 | 111,3677 | 115,0954 | 107,4535 | 112,486 |
| 24.03.2025 | 116,4934 | 116,6798 | 113,6043 | 114,7227 |
| 25.03.2025 | 114,6295 | 117,6117 | 113,4179 | 116,4934 |
| 26.03.2025 | 116,307 | 118,2641 | 110,5289 | 110,9017 |
| 27.03.2025 | 111,2745 | 116,9593 | 110,0629 | 113,4179 |
| 01.04.2025 | 113,4179 | 117,4253 | 113,4179 | 115,5614 |
| 02.04.2025 | 115,5614 | 120,4076 | 115,5614 | 116,5866 |
| 03.04.2025 | 116,5866 | 117,5185 | 109,0378 | 109,0378 |
| 06.04.2025 | 108,3854 | 108,7582 | 103,9121 | 107,1739 |
| 07.04.2025 | 108,1058 | 109,2242 | 106,6148 | 108,4786 |
| 08.04.2025 | 108,3854 | 108,4786 | 103,8189 | 103,8189 |
| 09.04.2025 | 108,1058 | 111,8336 | 105,0304 | 109,0378 |
| 10.04.2025 | 109,0378 | 109,4106 | 104,8441 | 106,708 |
| 13.04.2025 | 106,8011 | 108,1058 | 103,9121 | 104,0053 |
| 14.04.2025 | 103,9121 | 105,776 | 103,4461 | 103,5393 |
| 15.04.2025 | 104,1916 | 104,9373 | 102,887 | 103,2597 |
| 16.04.2025 | 103,9121 | 109,0378 | 103,7257 | 108,9446 |
| 17.04.2025 | 109,0378 | 109,7833 | 106,6148 | 106,6148 |
| 20.04.2025 | 109,4106 | 117,2389 | 106,8943 | 115,375 |
| 21.04.2025 | 115,5614 | 118,1709 | 112,1132 | 112,3928 |
| 23.04.2025 | 112,3928 | 116,0273 | 111,3677 | 116,0273 |
| 24.04.2025 | 116,1205 | 124,0422 | 115,9342 | 120,2212 |
| 27.04.2025 | 120,3144 | 129,9134 | 120,3144 | 125,44 |
| 28.04.2025 | 125,44 | 133,6412 | 123,7625 | 128,6087 |
| 29.04.2025 | 128,795 | 131,5909 | 121,5258 | 127,77 |
| 01.05.2025 | 127,8632 | 129,727 | 124,9741 | 126,6516 |
| 04.05.2025 | 125,5332 | 129,5406 | 123,2965 | 126,6516 |
| 05.05.2025 | 126,6516 | 132,7092 | 126,0924 | 127,6767 |
| 06.05.2025 | 127,6767 | 130,9385 | 126,2788 | 128,2359 |
| 07.05.2025 | 141,0035 | 141,0035 | 124,8809 | 126,2788 |
| 08.05.2025 | 126,2788 | 129,4474 | 124,1354 | 125,8129 |
| 11.05.2025 | 126,1856 | 134,7595 | 125,6264 | 133,082 |
| 12.05.2025 | 133,082 | 135,7847 | 130,8453 | 132,7092 |
| 13.05.2025 | 132,4297 | 133,548 | 129,6339 | 130,9385 |
| 14.05.2025 | 131,3113 | 137,9282 | 130,4726 | 134,2935 |
| 15.05.2025 | 137,4622 | 144,3586 | 135,5983 | 136,0643 |
| 19.05.2025 | 136,0643 | 142,8674 | 135,8779 | 138,6737 |
| 20.05.2025 | 138,6737 | 138,7669 | 133,7344 | 137,1825 |
| 21.05.2025 | 137,1825 | 139,0464 | 134,3867 | 136,903 |
| 22.05.2025 | 136,903 | 139,2329 | 135,5051 | 137,9282 |
| 25.05.2025 | 138,3941 | 143,7062 | 138,3941 | 139,5125 |
| 26.05.2025 | 139,3261 | 140,5376 | 133,2684 | 133,7344 |
| 27.05.2025 | 133,2684 | 135,2254 | 131,9637 | 133,2684 |
| 28.05.2025 | 134,2004 | 135,1323 | 128,8882 | 129,5406 |
| 29.05.2025 | 129,5406 | 130,7521 | 129,1678 | 130,0998 |
| 01.06.2025 | 129,727 | 130,4726 | 125,2536 | 128,1427 |
| 02.06.2025 | 128,4223 | 131,9637 | 128,4223 | 131,4045 |
| 03.06.2025 | 131,5909 | 135,1323 | 130,2862 | 134,9459 |
| 04.06.2025 | 134,9459 | 145,4769 | 134,2004 | 144,4517 |
| 09.06.2025 | 144,4517 | 151,8141 | 142,4947 | 150,5094 |
| 10.06.2025 | 150,5094 | 151,4414 | 146,7816 | 148,1795 |
| 11.06.2025 | 152,1922 | 152,1922 | 144,7706 | 148,9151 |
| 12.06.2025 | 142,6501 | 147,1802 | 139,373 | 147,0838 |
| 15.06.2025 | 146,5055 | 147,373 | 140,4332 | 140,7224 |
| 16.06.2025 | 140,4332 | 146,3127 | 138,7947 | 143,9031 |
| 17.06.2025 | 143,0356 | 144,2886 | 139,7585 | 139,8549 |
| 18.06.2025 | 140,0477 | 142,0718 | 130,3128 | 130,6019 |
| 19.06.2025 | 132,8188 | 135,7104 | 130,6983 | 134,6501 |
| 22.06.2025 | 134,2646 | 134,2646 | 129,9272 | 130,3128 |
| 23.06.2025 | 135,132 | 136,867 | 130,8911 | 135,3248 |
| 24.06.2025 | 136,6742 | 145,1561 | 135,9031 | 142,0718 |
| 25.06.2025 | 142,0718 | 145,7344 | 138,7947 | 138,7947 |
| 26.06.2025 | 138,7947 | 142,1682 | 138,6019 | 139,4694 |
| 29.06.2025 | 140,0477 | 153,3489 | 139,2766 | 153,2525 |
| 30.06.2025 | 153,2525 | 157,0115 | 151,3248 | 152,385 |
| 01.07.2025 | 152,385 | 156,5296 | 150,1681 | 153,1561 |
| 02.07.2025 | 153,1561 | 157,2043 | 150,3609 | 153,4452 |
| 03.07.2025 | 153,4452 | 154,2163 | 150,3609 | 150,3609 |
| 06.07.2025 | 148,4332 | 149,6862 | 145,2525 | 148,2404 |
| 07.07.2025 | 148,4332 | 156,6259 | 147,0838 | 152,9633 |
| 08.07.2025 | 152,7705 | 155,2766 | 151,0356 | 153,3489 |
| 09.07.2025 | 154,891 | 155,3729 | 147,9513 | 149,3971 |
| 10.07.2025 | 150,0718 | 156,9151 | 149,3971 | 152,385 |
| 13.07.2025 | 152,5778 | 157,397 | 151,3248 | 155,9513 |
| 15.07.2025 | 155,9513 | 160,4814 | 155,9513 | 158,4573 |
| 16.07.2025 | 157,7826 | 159,4211 | 156,4332 | 158,4573 |
| 17.07.2025 | 158,5537 | 161,3488 | 158,1681 | 159,5175 |
| 20.07.2025 | 159,9994 | 160,5777 | 156,7223 | 157,9753 |
| 21.07.2025 | 157,9753 | 157,9753 | 151,9995 | 152,1922 |
| 22.07.2025 | 152,9633 | 153,1561 | 146,2163 | 147,2766 |
| 23.07.2025 | 147,4694 | 151,3248 | 147,4694 | 149,7826 |
| 24.07.2025 | 149,7826 | 153,2525 | 148,0477 | 148,4332 |
| 27.07.2025 | 148,4332 | 149,3971 | 147,1802 | 147,1802 |
| 28.07.2025 | 146,5055 | 150,0718 | 144,5778 | 147,0838 |
| 29.07.2025 | 147,0838 | 150,5537 | 146,891 | 149,3007 |
| 30.07.2025 | 149,9754 | 154,2163 | 149,9754 | 154,2163 |
| 31.07.2025 | 154,1199 | 156,6259 | 151,9031 | 154,5055 |
| 03.08.2025 | 154,6019 | 163,5657 | 154,6019 | 161,0597 |
| 04.08.2025 | 161,0597 | 163,5657 | 157,4934 | 158,65 |
| 05.08.2025 | 158,7464 | 160,8669 | 157,4934 | 159,0356 |
| 06.08.2025 | 159,132 | 163,0838 | 159,132 | 162,4091 |
| 07.08.2025 | 162,5054 | 164,8187 | 161,0597 | 162,5054 |
| 10.08.2025 | 165,3006 | 170,6018 | 162,9874 | 166,7464 |
| 11.08.2025 | 166,8428 | 168,7705 | 160,4814 | 160,4814 |
| 12.08.2025 | 167,6139 | 170,9873 | 160,385 | 163,8548 |
| 13.08.2025 | 163,6621 | 166,2645 | 160,4814 | 164,8187 |
| 14.08.2025 | 165,7825 | 169,0596 | 160,9633 | 162,2163 |
| 17.08.2025 | 165,4934 | 166,4572 | 161,4452 | 165,1078 |
| 18.08.2025 | 165,1078 | 166,9392 | 162,7946 | 164,0476 |
| 19.08.2025 | 164,0476 | 167,9994 | 162,891 | 167,4211 |
| 20.08.2025 | 169,5416 | 177,5415 | 169,5416 | 171,5657 |
| 21.08.2025 | 171,9512 | 173,4934 | 170,6018 | 171,7584 |
| 24.08.2025 | 173,1078 | 178,3126 | 173,1078 | 176,5777 |
| 25.08.2025 | 176,5777 | 187,8548 | 172,8187 | 181,2042 |
| 26.08.2025 | 181,2042 | 184,4813 | 173,2042 | 173,7825 |
| 27.08.2025 | 173,9753 | 179,0837 | 173,9753 | 178,2162 |
| 28.08.2025 | 178,2162 | 179,0837 | 174,4572 | 175,8066 |
| 31.08.2025 | 175,8066 | 177,3488 | 173,7825 | 174,1681 |
| 01.09.2025 | 174,3608 | 177,0596 | 165,9753 | 169,4452 |
| 02.09.2025 | 169,3488 | 170,6018 | 166,1681 | 167,8066 |
| 03.09.2025 | 167,7102 | 170,6982 | 166,4572 | 167,7102 |
| 04.09.2025 | 169,0596 | 169,0596 | 161,1561 | 161,1561 |
| 07.09.2025 | 155,3729 | 160,9633 | 155,3729 | 160,8669 |
| 08.09.2025 | 158,8428 | 161,8307 | 157,397 | 157,397 |
| 09.09.2025 | 158,1681 | 162,0235 | 157,1079 | 161,0597 |
| 10.09.2025 | 166,8428 | 169,9271 | 162,3127 | 164,7223 |
| 11.09.2025 | 164,6259 | 166,65 | 162,0235 | 165,7825 |
| 14.09.2025 | 165,397 | 175,903 | 162,7946 | 171,5657 |
| 15.09.2025 | 171,662 | 174,7464 | 170,891 | 172,6259 |
| 16.09.2025 | 172,7223 | 173,6861 | 167,7102 | 168,1922 |
| 17.09.2025 | 167,903 | 170,7946 | 165,3006 | 165,4934 |
| 18.09.2025 | 165,6862 | 172,2403 | 162,6018 | 172,2403 |
| 21.09.2025 | 173,9753 | 175,5174 | 170,6018 | 171,0837 |
| 22.09.2025 | 170,6982 | 172,0476 | 168,4813 | 170,6982 |
| 23.09.2025 | 170,6982 | 173,3006 | 168,3849 | 172,5295 |
| 24.09.2025 | 173,3006 | 174,8427 | 168,0958 | 169,4452 |
| 25.09.2025 | 169,4452 | 169,5416 | 163,8548 | 163,8548 |
| 28.09.2025 | 163,8548 | 165,8789 | 161,4452 | 162,4091 |
| 29.09.2025 | 162,5054 | 167,1319 | 162,5054 | 166,9392 |
| 30.09.2025 | 166,2645 | 167,8066 | 159,2283 | 165,3006 |
| 01.10.2025 | 165,3006 | 166,2645 | 162,5054 | 163,8548 |
| 02.10.2025 | 164,7223 | 165,397 | 159,132 | 160,1922 |
| 05.10.2025 | 158,0717 | 161,7344 | 158,0717 | 159,7103 |
| 06.10.2025 | 158,65 | 164,3368 | 158,5537 | 162,6018 |
| 07.10.2025 | 162,6018 | 163,8548 | 160,1922 | 160,1922 |
| 08.10.2025 | 160,4814 | 163,7585 | 159,7103 | 159,903 |
| 09.10.2025 | 160,4814 | 162,7946 | 157,9753 | 160,6741 |
| 12.10.2025 | 158,65 | 161,3488 | 157,7826 | 159,8067 |
| 13.10.2025 | 159,8067 | 161,2524 | 158,8428 | 159,2283 |
| 14.10.2025 | 159,2283 | 160,385 | 148,4332 | 148,4332 |
| 15.10.2025 | 149,3971 | 151,3248 | 144,5778 | 145,3489 |
| 16.10.2025 | 144,7706 | 147,7585 | 141,1079 | 145,0597 |
| 19.10.2025 | 145,638 | 146,12 | 140,626 | 141,6862 |
| 20.10.2025 | 141,879 | 142,6501 | 136,2887 | 140,1441 |
| 21.10.2025 | 141,2043 | 144,4814 | 140,0477 | 141,7826 |
| 22.10.2025 | 142,8429 | 148,8187 | 142,8429 | 146,0236 |
| 23.10.2025 | 146,6019 | 159,903 | 146,6019 | 158,1681 |
| 26.10.2025 | 158,1681 | 159,132 | 154,4091 | 157,1079 |
| 27.10.2025 | 156,3368 | 156,6259 | 154,0235 | 154,0235 |
| 29.10.2025 | 154,0235 | 157,1079 | 154,0235 | 155,5657 |
| 30.10.2025 | 156,144 | 161,2524 | 155,6621 | 161,2524 |
| 02.11.2025 | 161,2524 | 163,4693 | 159,8067 | 159,9994 |
| 03.11.2025 | 160,1922 | 161,638 | 157,7826 | 158,3609 |
| 04.11.2025 | 159,132 | 174,0717 | 159,132 | 167,7102 |
| 05.11.2025 | 170,6018 | 174,7464 | 165,397 | 165,397 |
| 06.11.2025 | 166,7464 | 168,0958 | 163,4693 | 164,8187 |
| 09.11.2025 | 164,8187 | 169,2524 | 163,4693 | 165,7825 |
| 10.11.2025 | 165,7825 | 166,4572 | 158,65 | 160,5777 |
| 11.11.2025 | 160,6741 | 163,7585 | 157,2043 | 157,2043 |
| 12.11.2025 | 156,9151 | 158,7464 | 153,638 | 153,638 |
| 13.11.2025 | 153,638 | 154,6982 | 147,6621 | 149,0115 |
| 16.11.2025 | 149,3971 | 159,6139 | 149,3971 | 155,6621 |
| 17.11.2025 | 155,4693 | 164,144 | 154,3127 | 158,1681 |
| 18.11.2025 | 160,2886 | 162,4091 | 158,7464 | 161,9271 |
| 19.11.2025 | 162,2163 | 163,2765 | 158,9392 | 159,903 |
| 20.11.2025 | 159,903 | 162,6982 | 158,65 | 160,0958 |
| 23.11.2025 | 160,0958 | 160,1922 | 153,5416 | 155,3729 |
| 24.11.2025 | 155,3729 | 156,5296 | 149,879 | 150,7465 |
| 25.11.2025 | 151,6139 | 152,7705 | 149,3007 | 149,4934 |
| 26.11.2025 | 149,879 | 153,7344 | 148,9151 | 148,9151 |
| 27.11.2025 | 148,9151 | 149,0115 | 146,2163 | 147,0838 |
| 30.11.2025 | 146,12 | 150,2645 | 145,638 | 150,2645 |
| 01.12.2025 | 150,3609 | 152,2886 | 149,3971 | 150,7465 |
| 02.12.2025 | 150,9392 | 152,2886 | 148,626 | 149,1079 |
| 03.12.2025 | 149,2043 | 153,1561 | 148,4332 | 150,3609 |
| 04.12.2025 | 150,3609 | 151,5175 | 148,4332 | 149,1079 |
| 07.12.2025 | 149,4934 | 158,4573 | 149,4934 | 153,7344 |
| 08.12.2025 | 154,3127 | 159,8067 | 152,1922 | 159,0356 |
| 09.12.2025 | 159,0356 | 159,4211 | 150,4573 | 150,4573 |
| 10.12.2025 | 151,3248 | 154,5055 | 150,7465 | 154,4091 |
| 11.12.2025 | 154,891 | 154,9874 | 151,5175 | 152,2886 |
| 14.12.2025 | 152,2886 | 155,6621 | 151,5175 | 154,6982 |
| 15.12.2025 | 154,891 | 155,5657 | 150,8428 | 152,4814 |
| 16.12.2025 | 152,4814 | 152,7705 | 150,4573 | 151,9031 |
| 17.12.2025 | 151,9995 | 153,2525 | 151,132 | 152,2886 |
| 18.12.2025 | 152,5778 | 153,9272 | 151,8067 | 153,0597 |
| 21.12.2025 | 153,0597 | 154,1199 | 150,3609 | 150,7465 |
| 22.12.2025 | 150,3609 | 152,0958 | 150,1681 | 150,7465 |
| 23.12.2025 | 150,7465 | 151,5175 | 148,144 | 149,3971 |
| 24.12.2025 | 149,9754 | 151,6139 | 146,6983 | 148,0477 |
| 25.12.2025 | 148,0477 | 150,3609 | 146,0236 | 149,3971 |
| 28.12.2025 | 149,3971 | 149,3971 | 146,3127 | 146,5055 |
| 29.12.2025 | 147,1802 | 151,7103 | 146,0236 | 151,7103 |
| 30.12.2025 | 151,7103 | 152,2886 | 145,0597 | 145,0597 |