PCILT
PC İLETİŞİM VE MEDYA HİZMETLERİ SANAYİ TİCARET A.Ş.
18:10:01
34.4 ₺
-0.660 (%-1.88)
Önceki Kapanış: 35.06·
Volatilite: 16.090
Düşük₺32.38
Yüksek₺38.02
Piyasa Verileri
Spot Piyasa
A:34.38
S:34.4
Önceki haftaya göre (WoW)
+13.68%
Önceki aya göre (MoM)
+13.01%
Yılbaşından bugüne (YTD)
+68.44%
Önceki yıla göre (YoY)
+78.26%
PCILT: PC İLETİŞİM VE MEDYA HİZMETLERİ SANAYİ TİCARET A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,324
KAPANIŞ 5,3355
En Düşük
DÜŞÜK 3,2918
En Yüksek
YÜKSEK 13,595
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 3,7657 | 3,8217 | 3,694 | 3,7407 |
| 03.01.2022 | 3,7438 | 3,7937 | 3,7252 | 3,7438 |
| 04.01.2022 | 3,7375 | 3,7657 | 3,7252 | 3,7375 |
| 05.01.2022 | 3,7002 | 3,7345 | 3,6815 | 3,694 |
| 06.01.2022 | 3,694 | 3,7532 | 3,6815 | 3,7064 |
| 09.01.2022 | 3,7097 | 3,7906 | 3,694 | 3,697 |
| 10.01.2022 | 3,7064 | 3,7719 | 3,6629 | 3,7375 |
| 11.01.2022 | 3,7438 | 3,8031 | 3,7002 | 3,7157 |
| 12.01.2022 | 3,7157 | 3,7626 | 3,694 | 3,7189 |
| 13.01.2022 | 3,7189 | 3,7345 | 3,697 | 3,7157 |
| 16.01.2022 | 3,7189 | 3,8748 | 3,7127 | 3,7937 |
| 17.01.2022 | 3,8 | 3,8061 | 3,6472 | 3,6629 |
| 18.01.2022 | 3,6566 | 3,7127 | 3,6223 | 3,7097 |
| 19.01.2022 | 3,7157 | 3,7843 | 3,6409 | 3,7097 |
| 20.01.2022 | 3,7034 | 3,7064 | 3,616 | 3,6534 |
| 23.01.2022 | 3,6566 | 3,9091 | 3,6566 | 3,7469 |
| 24.01.2022 | 3,7812 | 3,8405 | 3,6472 | 3,7407 |
| 25.01.2022 | 3,7407 | 4,1148 | 3,7157 | 4,1148 |
| 26.01.2022 | 4,4577 | 4,5262 | 4,2863 | 4,5262 |
| 27.01.2022 | 4,9784 | 4,9784 | 4,7321 | 4,9784 |
| 30.01.2022 | 5,212 | 5,4739 | 4,4827 | 4,4827 |
| 31.01.2022 | 4,3861 | 4,6135 | 4,1802 | 4,2581 |
| 01.02.2022 | 4,2613 | 4,6822 | 4,2613 | 4,6822 |
| 02.02.2022 | 4,8006 | 5,0718 | 4,5605 | 4,8131 |
| 03.02.2022 | 4,838 | 4,9751 | 4,6602 | 4,8349 |
| 06.02.2022 | 4,8942 | 4,9097 | 4,6135 | 4,6447 |
| 07.02.2022 | 4,6479 | 4,6977 | 4,3175 | 4,3518 |
| 08.02.2022 | 4,3112 | 4,5512 | 4,2581 | 4,3362 |
| 09.02.2022 | 4,28 | 4,3298 | 4,146 | 4,2551 |
| 10.02.2022 | 4,2083 | 4,3329 | 4,1491 | 4,1833 |
| 13.02.2022 | 4,146 | 4,1615 | 3,9682 | 3,9995 |
| 14.02.2022 | 3,9964 | 4,2083 | 3,9277 | 4,1086 |
| 15.02.2022 | 4,1179 | 4,4265 | 4,0462 | 4,2707 |
| 16.02.2022 | 4,2332 | 4,2925 | 4,0524 | 4,0773 |
| 17.02.2022 | 4,0992 | 4,1771 | 3,8966 | 4,0836 |
| 20.02.2022 | 4,0836 | 4,1055 | 3,9869 | 4,0213 |
| 21.02.2022 | 3,9497 | 3,9964 | 3,7532 | 3,906 |
| 22.02.2022 | 3,9091 | 3,9933 | 3,8249 | 3,8342 |
| 23.02.2022 | 3,5069 | 3,6409 | 3,4507 | 3,4507 |
| 24.02.2022 | 3,4634 | 3,6753 | 3,2918 | 3,6192 |
| 27.02.2022 | 3,5848 | 3,7252 | 3,5163 | 3,5942 |
| 28.02.2022 | 3,6192 | 3,7097 | 3,5817 | 3,616 |
| 01.03.2022 | 3,6129 | 3,6348 | 3,5163 | 3,5163 |
| 02.03.2022 | 3,5537 | 3,6254 | 3,4727 | 3,5412 |
| 03.03.2022 | 3,535 | 3,6067 | 3,5132 | 3,5568 |
| 06.03.2022 | 3,5568 | 3,9091 | 3,5256 | 3,7127 |
| 07.03.2022 | 3,6472 | 3,7719 | 3,591 | 3,616 |
| 08.03.2022 | 3,6037 | 3,6472 | 3,5662 | 3,5755 |
| 09.03.2022 | 3,591 | 3,6067 | 3,5194 | 3,5319 |
| 10.03.2022 | 3,5319 | 3,5599 | 3,5101 | 3,5288 |
| 13.03.2022 | 3,5412 | 3,6285 | 3,5194 | 3,5787 |
| 14.03.2022 | 3,5787 | 3,6659 | 3,5381 | 3,5568 |
| 15.03.2022 | 3,5693 | 3,6815 | 3,5693 | 3,588 |
| 16.03.2022 | 3,616 | 3,644 | 3,5693 | 3,6129 |
| 17.03.2022 | 3,616 | 3,7688 | 3,5942 | 3,669 |
| 20.03.2022 | 3,6721 | 3,7595 | 3,6721 | 3,7469 |
| 21.03.2022 | 3,7719 | 3,8373 | 3,7097 | 3,7906 |
| 22.03.2022 | 3,7969 | 4,121 | 3,775 | 3,9247 |
| 23.03.2022 | 3,9247 | 4,1335 | 3,8779 | 4,0836 |
| 24.03.2022 | 4,093 | 4,146 | 3,9464 | 3,9745 |
| 27.03.2022 | 3,9808 | 4,0618 | 3,9308 | 3,9933 |
| 28.03.2022 | 3,9838 | 4,0275 | 3,8592 | 3,8903 |
| 29.03.2022 | 3,8903 | 3,906 | 3,7843 | 3,7937 |
| 30.03.2022 | 3,7937 | 3,8342 | 3,7719 | 3,7906 |
| 31.03.2022 | 3,8 | 3,8748 | 3,7657 | 3,8592 |
| 03.04.2022 | 3,8592 | 3,9933 | 3,8031 | 3,8592 |
| 04.04.2022 | 3,884 | 3,9808 | 3,8094 | 3,9277 |
| 05.04.2022 | 3,9277 | 3,9652 | 3,8031 | 3,934 |
| 06.04.2022 | 3,937 | 4,0119 | 3,9277 | 3,9434 |
| 07.04.2022 | 3,9464 | 4,0773 | 3,8966 | 4,0431 |
| 10.04.2022 | 4,0836 | 4,0962 | 3,9714 | 4,0026 |
| 11.04.2022 | 4,0026 | 4,1055 | 3,8061 | 4,0213 |
| 12.04.2022 | 4,0244 | 4,0712 | 3,8685 | 3,8966 |
| 13.04.2022 | 3,9029 | 3,9559 | 3,884 | 3,9402 |
| 14.04.2022 | 3,9464 | 4,0649 | 3,9215 | 3,962 |
| 17.04.2022 | 3,9652 | 4,0494 | 3,937 | 4,0213 |
| 18.04.2022 | 4,0431 | 4,2489 | 3,9714 | 4,1148 |
| 19.04.2022 | 4,2115 | 4,2987 | 4,0992 | 4,1055 |
| 20.04.2022 | 4,1086 | 4,1272 | 4,0213 | 4,0275 |
| 21.04.2022 | 4,0306 | 4,0494 | 3,937 | 3,937 |
| 24.04.2022 | 3,9434 | 4,0026 | 3,8436 | 3,934 |
| 25.04.2022 | 3,934 | 3,9776 | 3,775 | 3,7812 |
| 26.04.2022 | 3,8031 | 3,8217 | 3,6472 | 3,7563 |
| 27.04.2022 | 3,7626 | 3,9434 | 3,7626 | 3,9184 |
| 28.04.2022 | 3,937 | 3,937 | 3,8 | 3,8779 |
| 04.05.2022 | 3,9247 | 4,015 | 3,9247 | 3,9402 |
| 05.05.2022 | 3,9091 | 4,1179 | 3,8716 | 4,0962 |
| 08.05.2022 | 4,1398 | 4,174 | 3,9933 | 4,068 |
| 09.05.2022 | 4,068 | 4,1927 | 4,0431 | 4,0712 |
| 10.05.2022 | 4,0805 | 4,1398 | 3,9308 | 4,0089 |
| 11.05.2022 | 3,9527 | 3,9682 | 3,8499 | 3,8655 |
| 12.05.2022 | 3,8685 | 3,9589 | 3,8499 | 3,9497 |
| 15.05.2022 | 3,962 | 4,0275 | 3,8561 | 3,9776 |
| 16.05.2022 | 3,9652 | 3,9933 | 3,8779 | 3,9153 |
| 17.05.2022 | 3,8903 | 3,937 | 3,8311 | 3,8436 |
| 19.05.2022 | 3,8436 | 3,9091 | 3,7874 | 3,8655 |
| 22.05.2022 | 3,9121 | 4,0836 | 3,8499 | 3,9682 |
| 23.05.2022 | 3,9745 | 4,0494 | 3,9215 | 3,9714 |
| 24.05.2022 | 3,9714 | 4,0649 | 3,9652 | 3,9901 |
| 25.05.2022 | 3,9869 | 4,0368 | 3,934 | 3,9745 |
| 26.05.2022 | 4,0119 | 4,0649 | 3,9652 | 3,9901 |
| 29.05.2022 | 4,0213 | 4,0868 | 4,015 | 4,0368 |
| 30.05.2022 | 4,0431 | 4,0524 | 3,9527 | 3,9808 |
| 31.05.2022 | 3,9682 | 4,0306 | 3,9402 | 3,9933 |
| 01.06.2022 | 4,0213 | 4,0494 | 3,9808 | 4,0368 |
| 02.06.2022 | 4,04 | 4,2613 | 4,04 | 4,1366 |
| 05.06.2022 | 4,1771 | 4,3019 | 4,1647 | 4,1927 |
| 06.06.2022 | 4,1959 | 4,3019 | 4,1554 | 4,2396 |
| 07.06.2022 | 4,252 | 4,2613 | 3,881 | 3,9434 |
| 08.06.2022 | 3,9434 | 4,093 | 3,881 | 4,093 |
| 09.06.2022 | 4,093 | 4,1959 | 4,0213 | 4,04 |
| 12.06.2022 | 4,0618 | 4,1117 | 4,0026 | 4,0524 |
| 13.06.2022 | 4,0557 | 4,0742 | 3,8529 | 3,9652 |
| 14.06.2022 | 3,9652 | 4,0431 | 3,9434 | 3,9995 |
| 15.06.2022 | 4,0213 | 4,1055 | 3,9838 | 4,0742 |
| 16.06.2022 | 4,1023 | 4,1023 | 4,015 | 4,0368 |
| 19.06.2022 | 4,0524 | 4,1647 | 4,04 | 4,1272 |
| 20.06.2022 | 4,146 | 4,4172 | 4,1429 | 4,411 |
| 21.06.2022 | 4,3922 | 4,6915 | 4,28 | 4,5824 |
| 22.06.2022 | 4,5824 | 4,704 | 4,4577 | 4,5886 |
| 23.06.2022 | 4,5886 | 4,6602 | 4,4889 | 4,5044 |
| 26.06.2022 | 4,3861 | 4,6386 | 4,3329 | 4,4889 |
| 27.06.2022 | 4,545 | 4,5575 | 4,1833 | 4,2769 |
| 28.06.2022 | 4,28 | 4,308 | 4,068 | 4,0712 |
| 29.06.2022 | 4,0899 | 4,146 | 4,0275 | 4,0337 |
| 30.06.2022 | 4,0524 | 4,1242 | 4,0057 | 4,0587 |
| 03.07.2022 | 4,0805 | 4,3642 | 4,0649 | 4,252 |
| 04.07.2022 | 4,252 | 4,28 | 4,0524 | 4,0524 |
| 05.07.2022 | 4,0649 | 4,1897 | 4,0618 | 4,1179 |
| 06.07.2022 | 4,1148 | 4,252 | 4,0962 | 4,2115 |
| 07.07.2022 | 4,2052 | 4,2396 | 4,1833 | 4,2239 |
| 12.07.2022 | 4,2083 | 4,2769 | 4,0992 | 4,1148 |
| 13.07.2022 | 4,1179 | 4,1802 | 4,0618 | 4,1366 |
| 17.07.2022 | 4,3642 | 4,3642 | 4,121 | 4,1554 |
| 18.07.2022 | 4,1615 | 4,2239 | 4,1303 | 4,1802 |
| 19.07.2022 | 4,2083 | 4,2613 | 4,146 | 4,2083 |
| 20.07.2022 | 4,1833 | 4,2551 | 4,1647 | 4,1647 |
| 21.07.2022 | 4,146 | 4,2239 | 4,1398 | 4,171 |
| 24.07.2022 | 4,171 | 4,3237 | 4,1615 | 4,2894 |
| 25.07.2022 | 4,305 | 4,3142 | 4,2083 | 4,2458 |
| 26.07.2022 | 4,252 | 4,2675 | 4,146 | 4,2021 |
| 27.07.2022 | 4,2083 | 4,2769 | 4,1647 | 4,2644 |
| 28.07.2022 | 4,2675 | 4,4702 | 4,2177 | 4,467 |
| 31.07.2022 | 4,4577 | 4,4577 | 4,3175 | 4,3518 |
| 01.08.2022 | 4,3518 | 4,3579 | 4,2364 | 4,2489 |
| 02.08.2022 | 4,2613 | 4,3518 | 4,2239 | 4,2987 |
| 03.08.2022 | 4,3175 | 4,3455 | 4,2613 | 4,2644 |
| 04.08.2022 | 4,2863 | 4,361 | 4,2239 | 4,2863 |
| 07.08.2022 | 4,305 | 4,3362 | 4,2737 | 4,3205 |
| 08.08.2022 | 4,3175 | 4,3642 | 4,2396 | 4,308 |
| 09.08.2022 | 4,3019 | 4,305 | 4,2396 | 4,2581 |
| 10.08.2022 | 4,2707 | 4,3205 | 4,2396 | 4,2644 |
| 11.08.2022 | 4,28 | 4,467 | 4,2613 | 4,4202 |
| 14.08.2022 | 4,4452 | 4,5824 | 4,4452 | 4,4763 |
| 15.08.2022 | 4,4794 | 4,5044 | 4,2707 | 4,4016 |
| 16.08.2022 | 4,4078 | 4,411 | 4,3175 | 4,3268 |
| 17.08.2022 | 4,3268 | 4,3362 | 4,2426 | 4,305 |
| 18.08.2022 | 4,2956 | 4,3112 | 4,2551 | 4,2894 |
| 21.08.2022 | 4,3797 | 4,4265 | 4,3486 | 4,3861 |
| 22.08.2022 | 4,4078 | 4,4078 | 4,3424 | 4,3486 |
| 23.08.2022 | 4,3486 | 4,3642 | 4,2707 | 4,2956 |
| 24.08.2022 | 4,308 | 4,4483 | 4,308 | 4,3549 |
| 25.08.2022 | 4,361 | 4,4889 | 4,3205 | 4,4265 |
| 28.08.2022 | 4,5388 | 4,5761 | 4,4295 | 4,4391 |
| 30.08.2022 | 4,4889 | 4,8162 | 4,414 | 4,573 |
| 31.08.2022 | 4,5824 | 4,6479 | 4,4639 | 4,4794 |
| 01.09.2022 | 4,4982 | 4,5482 | 4,4391 | 4,4951 |
| 04.09.2022 | 4,5044 | 4,52 | 4,4295 | 4,4483 |
| 05.09.2022 | 4,4483 | 4,5326 | 4,3393 | 4,4577 |
| 06.09.2022 | 4,4733 | 4,545 | 4,4515 | 4,5044 |
| 07.09.2022 | 4,5262 | 4,651 | 4,5044 | 4,5419 |
| 08.09.2022 | 4,5419 | 4,6324 | 4,492 | 4,5824 |
| 11.09.2022 | 4,6447 | 4,8162 | 4,598 | 4,6354 |
| 12.09.2022 | 4,6758 | 4,6853 | 4,4982 | 4,52 |
| 13.09.2022 | 4,5137 | 4,9721 | 4,4359 | 4,76 |
| 14.09.2022 | 4,8006 | 5,212 | 4,729 | 5,0282 |
| 15.09.2022 | 5,0967 | 5,2588 | 4,9253 | 4,9784 |
| 18.09.2022 | 4,9784 | 5,0562 | 4,7321 | 4,8006 |
| 19.09.2022 | 4,8099 | 5,0313 | 4,8099 | 4,9097 |
| 20.09.2022 | 4,9221 | 5,0188 | 4,7257 | 4,8068 |
| 21.09.2022 | 4,8256 | 5,0812 | 4,7975 | 5,0344 |
| 22.09.2022 | 5,0905 | 5,5363 | 5,0282 | 5,5363 |
| 25.09.2022 | 5,7045 | 6,0506 | 5,3181 | 5,6111 |
| 26.09.2022 | 5,6423 | 5,6423 | 5,2464 | 5,3742 |
| 27.09.2022 | 5,3661 | 5,6537 | 5,3192 | 5,3756 |
| 28.09.2022 | 5,3943 | 5,4318 | 4,9223 | 5,1224 |
| 29.09.2022 | 5,1349 | 5,2724 | 5,0255 | 5,2099 |
| 02.10.2022 | 5,2568 | 5,3599 | 5,1724 | 5,1785 |
| 03.10.2022 | 5,1912 | 5,2786 | 5,0754 | 5,1724 |
| 04.10.2022 | 5,2005 | 5,5631 | 5,1161 | 5,3913 |
| 05.10.2022 | 5,4255 | 5,4662 | 5,313 | 5,3786 |
| 06.10.2022 | 5,3849 | 5,6068 | 5,3693 | 5,4381 |
| 09.10.2022 | 5,5007 | 5,5286 | 5,3881 | 5,3974 |
| 10.10.2022 | 5,4006 | 5,413 | 5,2912 | 5,3006 |
| 11.10.2022 | 5,3036 | 5,3693 | 5,1505 | 5,1505 |
| 12.10.2022 | 5,1536 | 5,5911 | 5,0818 | 5,5662 |
| 13.10.2022 | 5,6068 | 5,8349 | 5,4474 | 5,6131 |
| 16.10.2022 | 5,7411 | 5,8912 | 5,6474 | 5,7694 |
| 17.10.2022 | 5,8444 | 6,3443 | 5,7724 | 6,3443 |
| 18.10.2022 | 6,3443 | 6,4694 | 6,0632 | 6,2037 |
| 19.10.2022 | 6,2381 | 6,4819 | 6,21 | 6,2506 |
| 20.10.2022 | 6,1881 | 6,8382 | 6,1787 | 6,6132 |
| 23.10.2022 | 7,1444 | 7,1444 | 6,6695 | 7,0444 |
| 24.10.2022 | 7,0257 | 7,0883 | 6,6506 | 6,7319 |
| 25.10.2022 | 6,7444 | 6,9006 | 6,6257 | 6,7819 |
| 26.10.2022 | 6,7945 | 6,8131 | 6,407 | 6,407 |
| 27.10.2022 | 6,3757 | 6,6069 | 6,2819 | 6,4507 |
| 30.10.2022 | 6,4507 | 7,0319 | 6,4507 | 6,9382 |
| 31.10.2022 | 7,0944 | 7,107 | 6,7444 | 6,7695 |
| 01.11.2022 | 6,7506 | 6,9944 | 6,4381 | 6,832 |
| 02.11.2022 | 6,832 | 7,4008 | 6,6007 | 7,3632 |
| 03.11.2022 | 7,3632 | 7,7383 | 7,1882 | 7,4757 |
| 06.11.2022 | 7,4194 | 7,457 | 7,232 | 7,2632 |
| 07.11.2022 | 7,2632 | 7,407 | 7,0444 | 7,3258 |
| 08.11.2022 | 7,3444 | 7,3444 | 7,082 | 7,1007 |
| 09.11.2022 | 7,2194 | 7,5195 | 7,132 | 7,1383 |
| 10.11.2022 | 7,1383 | 7,382 | 6,9445 | 7,2133 |
| 13.11.2022 | 7,2133 | 7,7508 | 7,1194 | 7,7133 |
| 14.11.2022 | 7,7632 | 8,4822 | 7,3757 | 8,4822 |
| 15.11.2022 | 8,6571 | 9,326 | 8,5883 | 9,326 |
| 16.11.2022 | 9,3446 | 10,001 | 8,8884 | 9,5197 |
| 17.11.2022 | 10,001 | 10,001 | 8,8134 | 9,0634 |
| 20.11.2022 | 8,7571 | 9,626 | 8,7571 | 9,2885 |
| 21.11.2022 | 9,2885 | 9,5572 | 9,1135 | 9,2385 |
| 22.11.2022 | 9,3197 | 9,8448 | 8,8572 | 9,8448 |
| 23.11.2022 | 9,8448 | 10,7448 | 9,6822 | 10,5823 |
| 24.11.2022 | 10,7511 | 11,2075 | 10,326 | 10,376 |
| 27.11.2022 | 10,9636 | 11,4136 | 10,8136 | 11,4136 |
| 28.11.2022 | 11,8137 | 12,5326 | 11,2261 | 12,2199 |
| 29.11.2022 | 11,9074 | 13,2825 | 11,3137 | 13,12 |
| 30.11.2022 | 13,12 | 13,595 | 12,6013 | 13,0951 |
| 01.12.2022 | 13,0951 | 13,2825 | 12,6888 | 13,0262 |
| 04.12.2022 | 13,0075 | 13,0075 | 11,9824 | 12,0888 |
| 05.12.2022 | 12,0888 | 12,3075 | 10,8886 | 11,4262 |
| 06.12.2022 | 11,2447 | 12,2825 | 10,8448 | 11,2324 |
| 07.12.2022 | 11,126 | 11,5636 | 10,7761 | 11,1323 |
| 08.12.2022 | 11,1323 | 11,4074 | 10,9136 | 11,2761 |
| 11.12.2022 | 11,2948 | 11,8762 | 11,2761 | 11,845 |
| 12.12.2022 | 11,9262 | 11,97 | 11,5074 | 11,5949 |
| 13.12.2022 | 11,6512 | 11,6512 | 11,0699 | 11,126 |
| 14.12.2022 | 11,3511 | 11,5386 | 10,7198 | 11,1574 |
| 15.12.2022 | 11,151 | 11,4637 | 10,5949 | 11,4262 |
| 18.12.2022 | 11,4262 | 11,5324 | 11,0323 | 11,1637 |
| 19.12.2022 | 11,0011 | 11,2447 | 10,4698 | 10,6511 |
| 20.12.2022 | 10,5949 | 10,8448 | 10,0072 | 10,4511 |
| 21.12.2022 | 10,4511 | 10,5197 | 9,9823 | 10,3698 |
| 22.12.2022 | 10,3698 | 10,3698 | 10,101 | 10,3136 |
| 25.12.2022 | 10,326 | 11,1199 | 10,0759 | 10,9386 |
| 26.12.2022 | 10,9386 | 11,2198 | 10,526 | 10,9886 |
| 27.12.2022 | 11,0011 | 11,8762 | 10,5949 | 11,7949 |
| 28.12.2022 | 11,8012 | 11,8762 | 11,2886 | 11,6261 |
| 29.12.2022 | 11,7136 | 11,8137 | 11,251 | 11,5636 |