ONRYT
ONUR YÜKSEK TEKNOLOJİ A.Ş. (ONRYT)
9.170
₺
-0.460 (%-4.78)
ONRYT: ONUR YÜKSEK TEKNOLOJİ A.Ş. Arşiv
ONUR YÜKSEK TEKNOLOJİ A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 17,4906
KAPANIŞ 17,4407
En Düşük
DÜŞÜK 14,025
En Yüksek
YÜKSEK 23,6375
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 19,9875 | 20,375 | 19,4 | 19,425 |
| 02.01.2025 | 19,2875 | 19,4125 | 18,975 | 19,1875 |
| 05.01.2025 | 19,275 | 21,1 | 19,2 | 20,0625 |
| 06.01.2025 | 20,0625 | 20,4875 | 19,8375 | 19,85 |
| 07.01.2025 | 19,85 | 19,95 | 19,175 | 19,4125 |
| 08.01.2025 | 19,5 | 19,6625 | 19,2375 | 19,5 |
| 09.01.2025 | 19,5 | 19,5875 | 18,875 | 18,9375 |
| 12.01.2025 | 19,05 | 19,05 | 18,2375 | 18,475 |
| 13.01.2025 | 18,55 | 18,6625 | 18 | 18,0625 |
| 14.01.2025 | 18,1 | 18,375 | 17,875 | 18,375 |
| 15.01.2025 | 18,4625 | 18,55 | 18,0125 | 18,125 |
| 16.01.2025 | 18,0875 | 18,2125 | 17,95 | 18,125 |
| 19.01.2025 | 18,225 | 18,325 | 17,95 | 18,05 |
| 20.01.2025 | 18,05 | 18,05 | 17,625 | 17,6625 |
| 21.01.2025 | 17,75 | 17,875 | 17,5 | 17,625 |
| 22.01.2025 | 17,6875 | 17,925 | 17,625 | 17,825 |
| 23.01.2025 | 17,9 | 17,9 | 17,15 | 17,2 |
| 26.01.2025 | 17,2 | 17,3375 | 16,725 | 16,85 |
| 27.01.2025 | 16,8875 | 17,575 | 16,825 | 16,9625 |
| 28.01.2025 | 17,1125 | 17,625 | 16,975 | 16,975 |
| 29.01.2025 | 17,075 | 17,1125 | 16,525 | 16,75 |
| 30.01.2025 | 16,8875 | 16,9625 | 16,15 | 16,15 |
| 02.02.2025 | 16,125 | 16,1375 | 15,625 | 15,625 |
| 03.02.2025 | 15,8 | 16,1 | 15,75 | 15,9375 |
| 04.02.2025 | 16 | 16,075 | 15,4125 | 15,55 |
| 05.02.2025 | 15,625 | 15,975 | 15,575 | 15,775 |
| 06.02.2025 | 15,775 | 16,0625 | 15,675 | 15,9375 |
| 09.02.2025 | 15,95 | 16,025 | 15,5 | 15,55 |
| 10.02.2025 | 15,5875 | 15,65 | 15,2375 | 15,4 |
| 11.02.2025 | 15,4 | 15,525 | 15 | 15,2375 |
| 12.02.2025 | 15,2625 | 15,2875 | 14,75 | 15,0625 |
| 13.02.2025 | 15,0625 | 15,3375 | 15 | 15,25 |
| 16.02.2025 | 15,275 | 16 | 15,275 | 15,3125 |
| 17.02.2025 | 15,3125 | 15,35 | 15 | 15,225 |
| 18.02.2025 | 15,25 | 15,4875 | 14,8375 | 14,8375 |
| 19.02.2025 | 14,9875 | 15,1875 | 14,85 | 15,1125 |
| 20.02.2025 | 15,125 | 15,3625 | 14,55 | 14,7 |
| 23.02.2025 | 14,7875 | 15,3875 | 14,7375 | 15,1875 |
| 24.02.2025 | 15,2125 | 15,225 | 14,7125 | 14,7625 |
| 25.02.2025 | 14,7625 | 15,225 | 14,375 | 15 |
| 26.02.2025 | 15,0125 | 15,65 | 14,9375 | 15,4875 |
| 27.02.2025 | 15,4875 | 15,875 | 15,35 | 15,6375 |
| 02.03.2025 | 15,8125 | 15,8625 | 15,4 | 15,55 |
| 03.03.2025 | 15,55 | 15,9 | 14,7875 | 14,875 |
| 04.03.2025 | 14,9875 | 15,425 | 14,8 | 15,325 |
| 05.03.2025 | 15,225 | 16,3 | 15,225 | 15,95 |
| 06.03.2025 | 16,0125 | 16,4125 | 15,65 | 16,0125 |
| 09.03.2025 | 16,05 | 17,125 | 16 | 16,7 |
| 10.03.2025 | 16,575 | 17,3625 | 16,25 | 17,075 |
| 11.03.2025 | 17,075 | 17,2375 | 16,575 | 16,975 |
| 12.03.2025 | 17,175 | 17,9125 | 17 | 17,4 |
| 13.03.2025 | 17,5875 | 17,625 | 17,025 | 17,225 |
| 16.03.2025 | 17,25 | 17,3125 | 16,7625 | 16,8 |
| 17.03.2025 | 16,7375 | 17,9625 | 16,6625 | 17,6625 |
| 18.03.2025 | 16,1625 | 17,5 | 15,9 | 15,9 |
| 19.03.2025 | 15,675 | 16,85 | 15,675 | 16,1 |
| 20.03.2025 | 16 | 16 | 14,5 | 14,75 |
| 23.03.2025 | 15,0625 | 15,5625 | 14,025 | 15,1125 |
| 24.03.2025 | 15,325 | 16,025 | 15,15 | 15,8625 |
| 25.03.2025 | 15,8 | 15,9625 | 15,3625 | 15,5 |
| 26.03.2025 | 15,7125 | 15,85 | 15,2125 | 15,225 |
| 27.03.2025 | 15,3125 | 15,875 | 14,9875 | 15,725 |
| 01.04.2025 | 15,6375 | 16,3625 | 15,6125 | 16,0125 |
| 02.04.2025 | 16,15 | 16,2 | 15,4625 | 15,5375 |
| 03.04.2025 | 15,55 | 15,6125 | 15 | 15,1375 |
| 06.04.2025 | 14,6875 | 14,925 | 14,3875 | 14,8375 |
| 07.04.2025 | 15 | 15,2375 | 14,9 | 15,1125 |
| 08.04.2025 | 14,9125 | 15,425 | 14,725 | 14,725 |
| 09.04.2025 | 15,1875 | 15,25 | 14,95 | 14,9625 |
| 10.04.2025 | 14,9625 | 15,2875 | 14,8 | 15,1375 |
| 13.04.2025 | 15,2625 | 15,65 | 15,125 | 15,1375 |
| 14.04.2025 | 15,1375 | 15,3625 | 15,0875 | 15,2875 |
| 15.04.2025 | 15,3 | 15,4375 | 14,675 | 15,4375 |
| 16.04.2025 | 15,375 | 16,2375 | 15,225 | 16,2375 |
| 17.04.2025 | 16,4 | 16,625 | 15,65 | 15,675 |
| 20.04.2025 | 15,6875 | 15,8375 | 15,3625 | 15,4 |
| 21.04.2025 | 15,4 | 15,5 | 15 | 15 |
| 23.04.2025 | 15 | 15,2 | 14,9875 | 15,0875 |
| 24.04.2025 | 15,125 | 15,425 | 15,0375 | 15,275 |
| 27.04.2025 | 15,3125 | 15,6 | 15,175 | 15,275 |
| 28.04.2025 | 15,275 | 15,425 | 15,1125 | 15,325 |
| 29.04.2025 | 15,25 | 16,85 | 15,2 | 16,85 |
| 01.05.2025 | 16,925 | 17,7625 | 16,1 | 17,2125 |
| 04.05.2025 | 17,225 | 17,875 | 16,375 | 17 |
| 05.05.2025 | 17,1125 | 17,6625 | 16,775 | 17,35 |
| 06.05.2025 | 17,5125 | 18,425 | 16,8125 | 17,375 |
| 07.05.2025 | 17,3875 | 18,05 | 16,975 | 17,5 |
| 08.05.2025 | 17,5 | 18,2875 | 17,2875 | 17,575 |
| 11.05.2025 | 17,625 | 17,825 | 16,0625 | 16,1 |
| 12.05.2025 | 16,1 | 16,475 | 15,7 | 15,825 |
| 13.05.2025 | 15,875 | 15,9875 | 15,5375 | 15,575 |
| 14.05.2025 | 15,6625 | 15,875 | 15,375 | 15,4 |
| 15.05.2025 | 15,5 | 15,875 | 15,35 | 15,7 |
| 19.05.2025 | 15,7 | 15,8375 | 15,2625 | 15,2625 |
| 20.05.2025 | 15,2625 | 16,2375 | 15,1625 | 15,95 |
| 21.05.2025 | 15,95 | 16,9375 | 15,8 | 16,7125 |
| 22.05.2025 | 16,7125 | 16,85 | 16,2375 | 16,4375 |
| 25.05.2025 | 16,625 | 16,825 | 16,05 | 16,25 |
| 26.05.2025 | 16,3375 | 16,5375 | 16 | 16,075 |
| 27.05.2025 | 16 | 16,125 | 15,4 | 15,45 |
| 28.05.2025 | 15,5 | 16,1 | 15,425 | 15,525 |
| 29.05.2025 | 15,5625 | 15,7 | 15,2 | 15,2 |
| 01.06.2025 | 15,2125 | 15,425 | 14,725 | 14,725 |
| 02.06.2025 | 14,8125 | 15,0625 | 14,7 | 14,8125 |
| 03.06.2025 | 14,8125 | 15,7625 | 14,8125 | 15,525 |
| 04.06.2025 | 15,5875 | 15,9 | 15,55 | 15,8875 |
| 09.06.2025 | 15,8875 | 16,4 | 15,8125 | 15,875 |
| 10.06.2025 | 15,875 | 16,375 | 15,6125 | 16,1875 |
| 11.06.2025 | 16,3125 | 16,875 | 16,25 | 16,45 |
| 12.06.2025 | 16,625 | 17,1625 | 16,325 | 16,675 |
| 15.06.2025 | 16,7 | 17,4125 | 16,7 | 16,7375 |
| 16.06.2025 | 16,7875 | 18,4 | 16,675 | 18,0875 |
| 17.06.2025 | 18,5 | 19,35 | 18,25 | 19,15 |
| 18.06.2025 | 19,3625 | 19,575 | 17,6 | 18,525 |
| 19.06.2025 | 18,525 | 18,8625 | 17,6 | 17,625 |
| 22.06.2025 | 17,875 | 18,625 | 17,8375 | 18,475 |
| 23.06.2025 | 16,7625 | 17,6125 | 16,6375 | 16,6375 |
| 24.06.2025 | 16,6375 | 16,975 | 15,8625 | 15,875 |
| 25.06.2025 | 15,875 | 16 | 15,3 | 15,3375 |
| 26.06.2025 | 15,35 | 15,95 | 15,325 | 15,6125 |
| 29.06.2025 | 15,625 | 15,9125 | 15,4375 | 15,7625 |
| 30.06.2025 | 15,775 | 15,8875 | 15,5375 | 15,6625 |
| 01.07.2025 | 15,675 | 15,7875 | 15,45 | 15,475 |
| 02.07.2025 | 15,6 | 15,7 | 15,475 | 15,5375 |
| 03.07.2025 | 15,55 | 15,9125 | 15,475 | 15,65 |
| 06.07.2025 | 15,65 | 16,075 | 15,5 | 15,7625 |
| 07.07.2025 | 15,8 | 16 | 15,5625 | 15,7125 |
| 08.07.2025 | 15,75 | 15,875 | 15,65 | 15,825 |
| 09.07.2025 | 15,925 | 16 | 15,7875 | 15,85 |
| 10.07.2025 | 15,8875 | 15,95 | 15,625 | 15,65 |
| 13.07.2025 | 15,775 | 15,8125 | 15,575 | 15,6375 |
| 15.07.2025 | 15,675 | 16,8375 | 15,5875 | 16,0375 |
| 16.07.2025 | 15,825 | 16,0375 | 15,7375 | 15,7875 |
| 17.07.2025 | 15,9 | 16,175 | 15,8625 | 15,9375 |
| 20.07.2025 | 16,1125 | 16,5 | 15,9625 | 16,25 |
| 21.07.2025 | 16,2875 | 16,75 | 16,2625 | 16,45 |
| 22.07.2025 | 16,5125 | 16,9 | 16,2875 | 16,5625 |
| 23.07.2025 | 16,6 | 17,9625 | 16,45 | 17,8 |
| 24.07.2025 | 17,8 | 19,0375 | 17,275 | 18,7875 |
| 27.07.2025 | 18,8875 | 19,3625 | 18,6375 | 18,825 |
| 28.07.2025 | 18,8625 | 19,1125 | 17,9625 | 18,225 |
| 29.07.2025 | 18,15 | 18,4 | 17,6125 | 17,9375 |
| 30.07.2025 | 17,9625 | 18,7875 | 17,95 | 18,35 |
| 31.07.2025 | 18,4 | 18,825 | 18,375 | 18,6875 |
| 03.08.2025 | 18,6875 | 18,825 | 18,2625 | 18,425 |
| 04.08.2025 | 18,425 | 19,425 | 18,3625 | 19,3125 |
| 05.08.2025 | 19,325 | 19,65 | 19,0125 | 19,1 |
| 06.08.2025 | 19,125 | 19,9625 | 18,9125 | 19,6625 |
| 07.08.2025 | 19,95 | 20,4375 | 19,3 | 19,5 |
| 10.08.2025 | 19,575 | 19,85 | 19,175 | 19,7375 |
| 11.08.2025 | 21,25 | 21,25 | 19,975 | 20,075 |
| 12.08.2025 | 20,075 | 20,6375 | 19,8 | 20,375 |
| 13.08.2025 | 20,5 | 20,65 | 19,75 | 19,8 |
| 14.08.2025 | 19,85 | 20,5375 | 19,6 | 20,275 |
| 17.08.2025 | 20,3 | 21,65 | 20,225 | 21,5375 |
| 18.08.2025 | 21,5125 | 21,6125 | 20,725 | 20,7875 |
| 19.08.2025 | 20,7875 | 21,7375 | 20,65 | 21,6625 |
| 20.08.2025 | 21,8 | 22,3375 | 21,175 | 21,4125 |
| 21.08.2025 | 21,425 | 21,7625 | 20,7 | 20,7125 |
| 24.08.2025 | 20,85 | 21,25 | 20,6875 | 21,075 |
| 25.08.2025 | 21,2 | 21,4875 | 20,8875 | 21,1875 |
| 26.08.2025 | 21,5 | 21,5125 | 20,5375 | 20,75 |
| 27.08.2025 | 20,75 | 20,9625 | 20,6125 | 20,625 |
| 28.08.2025 | 20,7125 | 20,75 | 20,1625 | 20,275 |
| 31.08.2025 | 20,3375 | 20,825 | 20,0125 | 20,5625 |
| 01.09.2025 | 20,5 | 21,2375 | 20,025 | 20,5625 |
| 02.09.2025 | 20,55 | 21,025 | 20,25 | 21 |
| 03.09.2025 | 21,1 | 22,7625 | 20,95 | 22,5 |
| 04.09.2025 | 22,425 | 22,425 | 21,1375 | 21,2625 |
| 07.09.2025 | 20,7875 | 21,5875 | 20,675 | 21,2 |
| 08.09.2025 | 21,1125 | 21,45 | 20,7125 | 20,7125 |
| 09.09.2025 | 20,7125 | 21,125 | 20,4 | 20,7875 |
| 10.09.2025 | 20,9 | 21,1875 | 20 | 20 |
| 11.09.2025 | 20 | 20,2125 | 19,6125 | 19,775 |
| 14.09.2025 | 19,7375 | 21,725 | 19,55 | 21,675 |
| 15.09.2025 | 21,625 | 22,8875 | 21,4 | 22,5125 |
| 16.09.2025 | 22,5 | 22,6875 | 21,7875 | 22,1375 |
| 17.09.2025 | 22,175 | 22,575 | 21,775 | 21,875 |
| 18.09.2025 | 21,9125 | 22,2 | 21,5 | 22,0125 |
| 21.09.2025 | 22,6 | 23,0375 | 22,3875 | 22,675 |
| 22.09.2025 | 22,8125 | 23,6375 | 22,3125 | 22,4 |
| 23.09.2025 | 22,7125 | 22,825 | 21,6 | 21,6375 |
| 24.09.2025 | 21,775 | 21,8125 | 21,1625 | 21,4125 |
| 25.09.2025 | 21,525 | 21,525 | 20,5125 | 20,5625 |
| 28.09.2025 | 20,175 | 21,1125 | 19,7875 | 20,3625 |
| 29.09.2025 | 20,7 | 20,7 | 19,7125 | 19,85 |
| 30.09.2025 | 19,75 | 20,6625 | 19,7375 | 20,45 |
| 01.10.2025 | 20,475 | 20,9875 | 20,075 | 20,1875 |
| 02.10.2025 | 20,6125 | 21,1 | 20,1125 | 20,6875 |
| 05.10.2025 | 20,6875 | 20,775 | 19,725 | 19,8125 |
| 06.10.2025 | 19,8875 | 20,4125 | 19,65 | 20,0625 |
| 07.10.2025 | 20,0625 | 20,475 | 19,7625 | 19,7625 |
| 08.10.2025 | 19,85 | 20,075 | 19,3625 | 19,6625 |
| 09.10.2025 | 19,875 | 19,925 | 19,35 | 19,575 |
| 12.10.2025 | 19,425 | 19,475 | 18,8 | 18,8 |
| 13.10.2025 | 18,8 | 19,1 | 18,35 | 18,35 |
| 14.10.2025 | 18,425 | 19,025 | 18,425 | 18,8625 |
| 15.10.2025 | 18,8375 | 19,375 | 18,675 | 18,7 |
| 16.10.2025 | 18,725 | 18,775 | 18 | 18,375 |
| 19.10.2025 | 18,3875 | 18,7875 | 18,125 | 18,5875 |
| 20.10.2025 | 18,6375 | 19,3625 | 18,5 | 19,075 |
| 21.10.2025 | 19,2375 | 20,2375 | 19,1875 | 19,925 |
| 22.10.2025 | 20,0125 | 20,25 | 19,575 | 19,9625 |
| 23.10.2025 | 19,9875 | 20,575 | 19,775 | 20,25 |
| 26.10.2025 | 20,125 | 20,75 | 20,05 | 20,3375 |
| 27.10.2025 | 20,5 | 20,5125 | 19,8125 | 19,95 |
| 29.10.2025 | 19,95 | 21,35 | 19,9375 | 21,1125 |
| 30.10.2025 | 20,9625 | 21,35 | 20,725 | 20,8 |
| 02.11.2025 | 20,8 | 21,2875 | 20,8 | 20,8375 |
| 03.11.2025 | 20,85 | 20,8625 | 20,0625 | 20,075 |
| 04.11.2025 | 20,125 | 20,5375 | 20,1125 | 20,35 |
| 05.11.2025 | 20,35 | 21,575 | 20,3 | 21,1125 |
| 06.11.2025 | 21,1125 | 21,1125 | 20,4875 | 20,975 |
| 09.11.2025 | 21,075 | 21,25 | 20,525 | 20,8 |
| 10.11.2025 | 18,9625 | 19,075 | 18,725 | 18,725 |
| 11.11.2025 | 18,375 | 18,4875 | 16,8625 | 16,8625 |
| 12.11.2025 | 16,775 | 16,9 | 15,875 | 16,275 |
| 13.11.2025 | 16,5875 | 16,775 | 15,8375 | 16,0375 |
| 16.11.2025 | 16,175 | 16,6 | 16,175 | 16,35 |
| 17.11.2025 | 16,375 | 16,425 | 16 | 16,075 |
| 18.11.2025 | 16,1375 | 16,2375 | 15,775 | 15,8375 |
| 19.11.2025 | 15,9125 | 16,2875 | 15,625 | 15,65 |
| 20.11.2025 | 15,525 | 15,675 | 15,45 | 15,5 |
| 23.11.2025 | 15,5 | 15,7 | 15,375 | 15,5125 |
| 24.11.2025 | 15,75 | 15,75 | 15,1 | 15,1 |
| 25.11.2025 | 15,125 | 15,375 | 15,1 | 15,1 |
| 26.11.2025 | 15,1875 | 15,3375 | 14,975 | 15,05 |
| 27.11.2025 | 15,15 | 15,325 | 15 | 15,2125 |
| 30.11.2025 | 15,4125 | 15,7375 | 15,275 | 15,5125 |
| 01.12.2025 | 15,8375 | 16,125 | 15,625 | 15,975 |
| 02.12.2025 | 15,925 | 16,0875 | 15,575 | 15,7125 |
| 03.12.2025 | 15,75 | 16,175 | 15,6625 | 15,925 |
| 04.12.2025 | 16,25 | 16,25 | 15,8125 | 16,2 |
| 07.12.2025 | 16,35 | 16,35 | 15,95 | 15,95 |
| 08.12.2025 | 15,95 | 16,25 | 15,8125 | 15,8125 |
| 09.12.2025 | 15,825 | 16,175 | 15,75 | 15,875 |
| 10.12.2025 | 15,8875 | 16,0875 | 15,8625 | 16 |
| 11.12.2025 | 16,125 | 16,125 | 15,7375 | 15,8125 |
| 14.12.2025 | 15,8375 | 16,0875 | 15,8375 | 15,9375 |
| 15.12.2025 | 16,05 | 16,05 | 15,5 | 15,6 |
| 16.12.2025 | 15,6 | 15,75 | 15,3875 | 15,5875 |
| 17.12.2025 | 15,6 | 15,825 | 15,6 | 15,65 |
| 18.12.2025 | 15,5875 | 15,75 | 15,5 | 15,7 |
| 21.12.2025 | 15,7125 | 16,15 | 15,6125 | 15,675 |
| 22.12.2025 | 15,7875 | 16,275 | 15,6375 | 16,275 |
| 23.12.2025 | 16,275 | 16,275 | 16 | 16,0375 |
| 24.12.2025 | 16,2375 | 16,6625 | 15,9375 | 16,25 |
| 25.12.2025 | 16,4375 | 16,65 | 16,05 | 16,0875 |
| 28.12.2025 | 16,0875 | 17,275 | 16,05 | 16,675 |
| 29.12.2025 | 16,975 | 17,0875 | 15,625 | 15,8125 |
| 30.12.2025 | 15,7625 | 16 | 15,7125 | 15,875 |