Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
ONUR YÜKSEK TEKNOLOJİ A.Ş. logosu
ONRYT
ONUR YÜKSEK TEKNOLOJİ A.Ş.
18:10:01
62.8 ₺
-0.950 (%-1.49)
Önceki Kapanış: 63.75·
Volatilite: 2.430
Düşük₺62.5
Yüksek₺64.05
AL62.75
SAT62.8

Piyasa Verileri

Spot Piyasa
A:62.75
S:62.8
Önceki haftaya göre (WoW)
-4.12%
Önceki aya göre (MoM)
-20.00%
Yılbaşından bugüne (YTD)
-1.10%
Önceki yıla göre (YoY)
-18.02%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ONRYT: ONUR YÜKSEK TEKNOLOJİ A.Ş. Arşiv

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 69,9625
KAPANIŞ 69,7627

En Düşük

DÜŞÜK 56,1

En Yüksek

YÜKSEK 94,55
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202579,9581,577,677,7
02.01.202577,1577,6575,976,75
05.01.202577,184,476,880,25
06.01.202580,2581,9579,3579,4
07.01.202579,479,876,777,65
08.01.20257878,6576,9578
09.01.20257878,3575,575,75
12.01.202576,276,272,9573,9
13.01.202574,274,657272,25
14.01.202572,473,571,573,5
15.01.202573,8574,272,0572,5
16.01.202572,3572,8571,872,5
19.01.202572,973,371,872,2
20.01.202572,272,270,570,65
21.01.20257171,57070,5
22.01.202570,7571,770,571,3
23.01.202571,671,668,668,8
26.01.202568,869,3566,967,4
27.01.202567,5570,367,367,85
28.01.202568,4570,567,967,9
29.01.202568,368,4566,167
30.01.202567,5567,8564,664,6
02.02.202564,564,5562,562,5
03.02.202563,264,46363,75
04.02.20256464,361,6562,2
05.02.202562,563,962,363,1
06.02.202563,164,2562,763,75
09.02.202563,864,16262,2
10.02.202562,3562,660,9561,6
11.02.202561,662,16060,95
12.02.202561,0561,155960,25
13.02.202560,2561,356061
16.02.202561,16461,161,25
17.02.202561,2561,46060,9
18.02.20256161,9559,3559,35
19.02.202559,9560,7559,460,45
20.02.202560,561,4558,258,8
23.02.202559,1561,5558,9560,75
24.02.202560,8560,958,8559,05
25.02.202559,0560,957,560
26.02.202560,0562,659,7561,95
27.02.202561,9563,561,462,55
02.03.202563,2563,4561,662,2
03.03.202562,263,659,1559,5
04.03.202559,9561,759,261,3
05.03.202560,965,260,963,8
06.03.202564,0565,6562,664,05
09.03.202564,268,56466,8
10.03.202566,369,456568,3
11.03.202568,368,9566,367,9
12.03.202568,771,656869,6
13.03.202570,3570,568,168,9
16.03.20256969,2567,0567,2
17.03.202566,9571,8566,6570,65
18.03.202564,657063,663,6
19.03.202562,767,462,764,4
20.03.202564645859
23.03.202560,2562,2556,160,45
24.03.202561,364,160,663,45
25.03.202563,263,8561,4562
26.03.202562,8563,460,8560,9
27.03.202561,2563,559,9562,9
01.04.202562,5565,4562,4564,05
02.04.202564,664,861,8562,15
03.04.202562,262,456060,55
06.04.202558,7559,757,5559,35
07.04.20256060,9559,660,45
08.04.202559,6561,758,958,9
09.04.202560,756159,859,85
10.04.202559,8561,1559,260,55
13.04.202561,0562,660,560,55
14.04.202560,5561,4560,3561,15
15.04.202561,261,7558,761,75
16.04.202561,564,9560,964,95
17.04.202565,666,562,662,7
20.04.202562,7563,3561,4561,6
21.04.202561,6626060
23.04.20256060,859,9560,35
24.04.202560,561,760,1561,1
27.04.202561,2562,460,761,1
28.04.202561,161,760,4561,3
29.04.20256167,460,867,4
01.05.202567,771,0564,468,85
04.05.202568,971,565,568
05.05.202568,4570,6567,169,4
06.05.202570,0573,767,2569,5
07.05.202569,5572,267,970
08.05.20257073,1569,1570,3
11.05.202570,571,364,2564,4
12.05.202564,465,962,863,3
13.05.202563,563,9562,1562,3
14.05.202562,6563,561,561,6
15.05.20256263,561,462,8
19.05.202562,863,3561,0561,05
20.05.202561,0564,9560,6563,8
21.05.202563,867,7563,266,85
22.05.202566,8567,464,9565,75
25.05.202566,567,364,265
26.05.202565,3566,156464,3
27.05.20256464,561,661,8
28.05.20256264,461,762,1
29.05.202562,2562,860,860,8
01.06.202560,8561,758,958,9
02.06.202559,2560,2558,859,25
03.06.202559,2563,0559,2562,1
04.06.202562,3563,662,263,55
09.06.202563,5565,663,2563,5
10.06.202563,565,562,4564,75
11.06.202565,2567,56565,8
12.06.202566,568,6565,366,7
15.06.202566,869,6566,866,95
16.06.202567,1573,666,772,35
17.06.20257477,47376,6
18.06.202577,4578,370,474,1
19.06.202574,175,4570,470,5
22.06.202571,574,571,3573,9
23.06.202567,0570,4566,5566,55
24.06.202566,5567,963,4563,5
25.06.202563,56461,261,35
26.06.202561,463,861,362,45
29.06.202562,563,6561,7563,05
30.06.202563,163,5562,1562,65
01.07.202562,763,1561,861,9
02.07.202562,462,861,962,15
03.07.202562,263,6561,962,6
06.07.202562,664,36263,05
07.07.202563,26462,2562,85
08.07.20256363,562,663,3
09.07.202563,76463,1563,4
10.07.202563,5563,862,562,6
13.07.202563,163,2562,362,55
15.07.202562,767,3562,3564,15
16.07.202563,364,1562,9563,15
17.07.202563,664,763,4563,75
20.07.202564,456663,8565
21.07.202565,156765,0565,8
22.07.202566,0567,665,1566,25
23.07.202566,471,8565,871,2
24.07.202571,276,1569,175,15
27.07.202575,5577,4574,5575,3
28.07.202575,4576,4571,8572,9
29.07.202572,673,670,4571,75
30.07.202571,8575,1571,873,4
31.07.202573,675,373,574,75
03.08.202574,7575,373,0573,7
04.08.202573,777,773,4577,25
05.08.202577,378,676,0576,4
06.08.202576,579,8575,6578,65
07.08.202579,881,7577,278
10.08.202578,379,476,778,95
11.08.2025858579,980,3
12.08.202580,382,5579,281,5
13.08.20258282,67979,2
14.08.202579,482,1578,481,1
17.08.202581,286,680,986,15
18.08.202586,0586,4582,983,15
19.08.202583,1586,9582,686,65
20.08.202587,289,3584,785,65
21.08.202585,787,0582,882,85
24.08.202583,48582,7584,3
25.08.202584,885,9583,5584,75
26.08.20258686,0582,1583
27.08.20258383,8582,4582,5
28.08.202582,858380,6581,1
31.08.202581,3583,380,0582,25
01.09.20258284,9580,182,25
02.09.202582,284,18184
03.09.202584,491,0583,890
04.09.202589,789,784,5585,05
07.09.202583,1586,3582,784,8
08.09.202584,4585,882,8582,85
09.09.202582,8584,581,683,15
10.09.202583,684,758080
11.09.20258080,8578,4579,1
14.09.202578,9586,978,286,7
15.09.202586,591,5585,690,05
16.09.20259090,7587,1588,55
17.09.202588,790,387,187,5
18.09.202587,6588,88688,05
21.09.202590,492,1589,5590,7
22.09.202591,2594,5589,2589,6
23.09.202590,8591,386,486,55
24.09.202587,187,2584,6585,65
25.09.202586,186,182,0582,25
28.09.202580,784,4579,1581,45
29.09.202582,882,878,8579,4
30.09.20257982,6578,9581,8
01.10.202581,983,9580,380,75
02.10.202582,4584,480,4582,75
05.10.202582,7583,178,979,25
06.10.202579,5581,6578,680,25
07.10.202580,2581,979,0579,05
08.10.202579,480,377,4578,65
09.10.202579,579,777,478,3
12.10.202577,777,975,275,2
13.10.202575,276,473,473,4
14.10.202573,776,173,775,45
15.10.202575,3577,574,774,8
16.10.202574,975,17273,5
19.10.202573,5575,1572,574,35
20.10.202574,5577,457476,3
21.10.202576,9580,9576,7579,7
22.10.202580,058178,379,85
23.10.202579,9582,379,181
26.10.202580,58380,281,35
27.10.20258282,0579,2579,8
29.10.202579,885,479,7584,45
30.10.202583,8585,482,983,2
02.11.202583,285,1583,283,35
03.11.202583,483,4580,2580,3
04.11.202580,582,1580,4581,4
05.11.202581,486,381,284,45
06.11.202584,4584,4581,9583,9
09.11.202584,38582,183,2
10.11.202575,8576,374,974,9
11.11.202573,573,9567,4567,45
12.11.202567,167,663,565,1
13.11.202566,3567,163,3564,15
16.11.202564,766,464,765,4
17.11.202565,565,76464,3
18.11.202564,5564,9563,163,35
19.11.202563,6565,1562,562,6
20.11.202562,162,761,862
23.11.20256262,861,562,05
24.11.2025636360,460,4
25.11.202560,561,560,460,4
26.11.202560,7561,3559,960,2
27.11.202560,661,36060,85
30.11.202561,6562,9561,162,05
01.12.202563,3564,562,563,9
02.12.202563,764,3562,362,85
03.12.20256364,762,6563,7
04.12.2025656563,2564,8
07.12.202565,465,463,863,8
08.12.202563,86563,2563,25
09.12.202563,364,76363,5
10.12.202563,5564,3563,4564
11.12.202564,564,562,9563,25
14.12.202563,3564,3563,3563,75
15.12.202564,264,26262,4
16.12.202562,46361,5562,35
17.12.202562,463,362,462,6
18.12.202562,35636262,8
21.12.202562,8564,662,4562,7
22.12.202563,1565,162,5565,1
23.12.202565,165,16464,15
24.12.202564,9566,6563,7565
25.12.202565,7566,664,264,35
28.12.202564,3569,164,266,7
29.12.202567,968,3562,563,25
30.12.202563,056462,8563,5