PCILT
PC İLETİŞİM VE MEDYA HİZMETLERİ SANAYİ TİCARET A.Ş.
17:39:43
34.3 ₺
+0.280 (%+0.82)
Önceki Kapanış: 34.02·
Volatilite: 6.060
Düşük₺33.62
Yüksek₺35.68
Piyasa Verileri
Spot Piyasa
A:34.28
S:34.34
Önceki haftaya göre (WoW)
-1.32%
Önceki aya göre (MoM)
-6.69%
Yılbaşından bugüne (YTD)
+54.92%
Önceki yıla göre (YoY)
+176.91%
PCILT: PC İLETİŞİM VE MEDYA HİZMETLERİ SANAYİ TİCARET A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,7717
KAPANIŞ 5,7842
En Düşük
DÜŞÜK 3,5686
En Yüksek
YÜKSEK 14,7382
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 4,0823 | 4,1431 | 4,0046 | 4,0553 |
| 03.01.2022 | 4,0586 | 4,1127 | 4,0384 | 4,0586 |
| 04.01.2022 | 4,0518 | 4,0823 | 4,0384 | 4,0518 |
| 05.01.2022 | 4,0113 | 4,0485 | 3,9911 | 4,0046 |
| 06.01.2022 | 4,0046 | 4,0688 | 3,9911 | 4,0181 |
| 09.01.2022 | 4,0216 | 4,1093 | 4,0046 | 4,0079 |
| 10.01.2022 | 4,0181 | 4,0891 | 3,9709 | 4,0518 |
| 11.01.2022 | 4,0586 | 4,1229 | 4,0113 | 4,0282 |
| 12.01.2022 | 4,0282 | 4,079 | 4,0046 | 4,0316 |
| 13.01.2022 | 4,0316 | 4,0485 | 4,0079 | 4,0282 |
| 16.01.2022 | 4,0316 | 4,2006 | 4,0249 | 4,1127 |
| 17.01.2022 | 4,1195 | 4,1262 | 3,9539 | 3,9709 |
| 18.01.2022 | 3,9641 | 4,0249 | 3,9269 | 4,0216 |
| 19.01.2022 | 4,0282 | 4,1025 | 3,9471 | 4,0216 |
| 20.01.2022 | 4,0148 | 4,0181 | 3,9201 | 3,9606 |
| 23.01.2022 | 3,9641 | 4,2378 | 3,9641 | 4,062 |
| 24.01.2022 | 4,0992 | 4,1634 | 3,9539 | 4,0553 |
| 25.01.2022 | 4,0553 | 4,4608 | 4,0282 | 4,4608 |
| 26.01.2022 | 4,8325 | 4,9068 | 4,6467 | 4,9068 |
| 27.01.2022 | 5,397 | 5,397 | 5,13 | 5,397 |
| 30.01.2022 | 5,6503 | 5,9342 | 4,8596 | 4,8596 |
| 31.01.2022 | 4,7549 | 5,0014 | 4,5317 | 4,6162 |
| 01.02.2022 | 4,6196 | 5,0759 | 4,6196 | 5,0759 |
| 02.02.2022 | 5,2043 | 5,4983 | 4,944 | 5,2178 |
| 03.02.2022 | 5,2448 | 5,3935 | 5,0521 | 5,2415 |
| 06.02.2022 | 5,3057 | 5,3225 | 5,0014 | 5,0353 |
| 07.02.2022 | 5,0387 | 5,0927 | 4,6805 | 4,7177 |
| 08.02.2022 | 4,6737 | 4,9339 | 4,6162 | 4,7008 |
| 09.02.2022 | 4,6399 | 4,6939 | 4,4946 | 4,6129 |
| 10.02.2022 | 4,5622 | 4,6973 | 4,498 | 4,5351 |
| 13.02.2022 | 4,4946 | 4,5114 | 4,3019 | 4,3358 |
| 14.02.2022 | 4,3324 | 4,5622 | 4,258 | 4,4541 |
| 15.02.2022 | 4,4642 | 4,7987 | 4,3864 | 4,6298 |
| 16.02.2022 | 4,5892 | 4,6534 | 4,3932 | 4,4202 |
| 17.02.2022 | 4,4439 | 4,5283 | 4,2243 | 4,427 |
| 20.02.2022 | 4,427 | 4,4507 | 4,3222 | 4,3594 |
| 21.02.2022 | 4,2818 | 4,3324 | 4,0688 | 4,2344 |
| 22.02.2022 | 4,2378 | 4,3291 | 4,1465 | 4,1566 |
| 23.02.2022 | 3,8018 | 3,9471 | 3,7409 | 3,7409 |
| 24.02.2022 | 3,7546 | 3,9843 | 3,5686 | 3,9235 |
| 27.02.2022 | 3,8862 | 4,0384 | 3,812 | 3,8964 |
| 28.02.2022 | 3,9235 | 4,0216 | 3,8829 | 3,9201 |
| 01.03.2022 | 3,9167 | 3,9404 | 3,812 | 3,812 |
| 02.03.2022 | 3,8525 | 3,9303 | 3,7647 | 3,839 |
| 03.03.2022 | 3,8322 | 3,91 | 3,8086 | 3,8559 |
| 06.03.2022 | 3,8559 | 4,2378 | 3,8221 | 4,0249 |
| 07.03.2022 | 3,9539 | 4,0891 | 3,893 | 3,9201 |
| 08.03.2022 | 3,9067 | 3,9539 | 3,8661 | 3,8762 |
| 09.03.2022 | 3,893 | 3,91 | 3,8153 | 3,8289 |
| 10.03.2022 | 3,8289 | 3,8593 | 3,8053 | 3,8255 |
| 13.03.2022 | 3,839 | 3,9336 | 3,8153 | 3,8796 |
| 14.03.2022 | 3,8796 | 3,9742 | 3,8356 | 3,8559 |
| 15.03.2022 | 3,8694 | 3,9911 | 3,8694 | 3,8897 |
| 16.03.2022 | 3,9201 | 3,9504 | 3,8694 | 3,9167 |
| 17.03.2022 | 3,9201 | 4,0857 | 3,8964 | 3,9775 |
| 20.03.2022 | 3,9809 | 4,0756 | 3,9809 | 4,062 |
| 21.03.2022 | 4,0891 | 4,16 | 4,0216 | 4,1093 |
| 22.03.2022 | 4,1162 | 4,4675 | 4,0924 | 4,2547 |
| 23.03.2022 | 4,2547 | 4,4811 | 4,204 | 4,427 |
| 24.03.2022 | 4,4372 | 4,4946 | 4,2783 | 4,3087 |
| 27.03.2022 | 4,3155 | 4,4033 | 4,2613 | 4,3291 |
| 28.03.2022 | 4,3188 | 4,3662 | 4,1837 | 4,2174 |
| 29.03.2022 | 4,2174 | 4,2344 | 4,1025 | 4,1127 |
| 30.03.2022 | 4,1127 | 4,1566 | 4,0891 | 4,1093 |
| 31.03.2022 | 4,1195 | 4,2006 | 4,0823 | 4,1837 |
| 03.04.2022 | 4,1837 | 4,3291 | 4,1229 | 4,1837 |
| 04.04.2022 | 4,2106 | 4,3155 | 4,1297 | 4,258 |
| 05.04.2022 | 4,258 | 4,2986 | 4,1229 | 4,2648 |
| 06.04.2022 | 4,2681 | 4,3493 | 4,258 | 4,275 |
| 07.04.2022 | 4,2783 | 4,4202 | 4,2243 | 4,3831 |
| 10.04.2022 | 4,427 | 4,4406 | 4,3054 | 4,3392 |
| 11.04.2022 | 4,3392 | 4,4507 | 4,1262 | 4,3594 |
| 12.04.2022 | 4,3628 | 4,4135 | 4,1938 | 4,2243 |
| 13.04.2022 | 4,2311 | 4,2885 | 4,2106 | 4,2715 |
| 14.04.2022 | 4,2783 | 4,4067 | 4,2512 | 4,2952 |
| 17.04.2022 | 4,2986 | 4,3899 | 4,2681 | 4,3594 |
| 18.04.2022 | 4,3831 | 4,6062 | 4,3054 | 4,4608 |
| 19.04.2022 | 4,5656 | 4,6602 | 4,4439 | 4,4507 |
| 20.04.2022 | 4,4541 | 4,4743 | 4,3594 | 4,3662 |
| 21.04.2022 | 4,3695 | 4,3899 | 4,2681 | 4,2681 |
| 24.04.2022 | 4,275 | 4,3392 | 4,1668 | 4,2648 |
| 25.04.2022 | 4,2648 | 4,3121 | 4,0924 | 4,0992 |
| 26.04.2022 | 4,1229 | 4,1431 | 3,9539 | 4,0722 |
| 27.04.2022 | 4,079 | 4,275 | 4,079 | 4,2479 |
| 28.04.2022 | 4,2681 | 4,2681 | 4,1195 | 4,204 |
| 04.05.2022 | 4,2547 | 4,3526 | 4,2547 | 4,2715 |
| 05.05.2022 | 4,2378 | 4,4642 | 4,1972 | 4,4406 |
| 08.05.2022 | 4,4879 | 4,525 | 4,3291 | 4,4101 |
| 09.05.2022 | 4,4101 | 4,5453 | 4,3831 | 4,4135 |
| 10.05.2022 | 4,4236 | 4,4879 | 4,2613 | 4,346 |
| 11.05.2022 | 4,2851 | 4,3019 | 4,1736 | 4,1905 |
| 12.05.2022 | 4,1938 | 4,2918 | 4,1736 | 4,2818 |
| 15.05.2022 | 4,2952 | 4,3662 | 4,1804 | 4,3121 |
| 16.05.2022 | 4,2986 | 4,3291 | 4,204 | 4,2445 |
| 17.05.2022 | 4,2174 | 4,2681 | 4,1532 | 4,1668 |
| 19.05.2022 | 4,1668 | 4,2378 | 4,1059 | 4,1905 |
| 22.05.2022 | 4,2411 | 4,427 | 4,1736 | 4,3019 |
| 23.05.2022 | 4,3087 | 4,3899 | 4,2512 | 4,3054 |
| 24.05.2022 | 4,3054 | 4,4067 | 4,2986 | 4,3256 |
| 25.05.2022 | 4,3222 | 4,3763 | 4,2648 | 4,3087 |
| 26.05.2022 | 4,3493 | 4,4067 | 4,2986 | 4,3256 |
| 29.05.2022 | 4,3594 | 4,4304 | 4,3526 | 4,3763 |
| 30.05.2022 | 4,3831 | 4,3932 | 4,2851 | 4,3155 |
| 31.05.2022 | 4,3019 | 4,3695 | 4,2715 | 4,3291 |
| 01.06.2022 | 4,3594 | 4,3899 | 4,3155 | 4,3763 |
| 02.06.2022 | 4,3797 | 4,6196 | 4,3797 | 4,4844 |
| 05.06.2022 | 4,5283 | 4,6636 | 4,5149 | 4,5453 |
| 06.06.2022 | 4,5487 | 4,6636 | 4,5048 | 4,5961 |
| 07.06.2022 | 4,6095 | 4,6196 | 4,2073 | 4,275 |
| 08.06.2022 | 4,275 | 4,4372 | 4,2073 | 4,4372 |
| 09.06.2022 | 4,4372 | 4,5487 | 4,3594 | 4,3797 |
| 12.06.2022 | 4,4033 | 4,4575 | 4,3392 | 4,3932 |
| 13.06.2022 | 4,3967 | 4,4168 | 4,1769 | 4,2986 |
| 14.06.2022 | 4,2986 | 4,3831 | 4,275 | 4,3358 |
| 15.06.2022 | 4,3594 | 4,4507 | 4,3188 | 4,4168 |
| 16.06.2022 | 4,4473 | 4,4473 | 4,3526 | 4,3763 |
| 19.06.2022 | 4,3932 | 4,5149 | 4,3797 | 4,4743 |
| 20.06.2022 | 4,4946 | 4,7886 | 4,4913 | 4,7819 |
| 21.06.2022 | 4,7615 | 5,086 | 4,6399 | 4,9677 |
| 22.06.2022 | 4,9677 | 5,0995 | 4,8325 | 4,9745 |
| 23.06.2022 | 4,9745 | 5,0521 | 4,8664 | 4,8832 |
| 26.06.2022 | 4,7549 | 5,0286 | 4,6973 | 4,8664 |
| 27.06.2022 | 4,9272 | 4,9407 | 4,5351 | 4,6365 |
| 28.06.2022 | 4,6399 | 4,6703 | 4,4101 | 4,4135 |
| 29.06.2022 | 4,4338 | 4,4946 | 4,3662 | 4,3729 |
| 30.06.2022 | 4,3932 | 4,471 | 4,3425 | 4,4 |
| 03.07.2022 | 4,4236 | 4,7312 | 4,4067 | 4,6095 |
| 04.07.2022 | 4,6095 | 4,6399 | 4,3932 | 4,3932 |
| 05.07.2022 | 4,4067 | 4,542 | 4,4033 | 4,4642 |
| 06.07.2022 | 4,4608 | 4,6095 | 4,4406 | 4,5656 |
| 07.07.2022 | 4,5588 | 4,5961 | 4,5351 | 4,5791 |
| 12.07.2022 | 4,5622 | 4,6365 | 4,4439 | 4,4608 |
| 13.07.2022 | 4,4642 | 4,5317 | 4,4033 | 4,4844 |
| 17.07.2022 | 4,7312 | 4,7312 | 4,4675 | 4,5048 |
| 18.07.2022 | 4,5114 | 4,5791 | 4,4776 | 4,5317 |
| 19.07.2022 | 4,5622 | 4,6196 | 4,4946 | 4,5622 |
| 20.07.2022 | 4,5351 | 4,6129 | 4,5149 | 4,5149 |
| 21.07.2022 | 4,4946 | 4,5791 | 4,4879 | 4,5217 |
| 24.07.2022 | 4,5217 | 4,6873 | 4,5114 | 4,6501 |
| 25.07.2022 | 4,667 | 4,677 | 4,5622 | 4,6028 |
| 26.07.2022 | 4,6095 | 4,6264 | 4,4946 | 4,5555 |
| 27.07.2022 | 4,5622 | 4,6365 | 4,5149 | 4,623 |
| 28.07.2022 | 4,6264 | 4,8461 | 4,5724 | 4,8426 |
| 31.07.2022 | 4,8325 | 4,8325 | 4,6805 | 4,7177 |
| 01.08.2022 | 4,7177 | 4,7244 | 4,5926 | 4,6062 |
| 02.08.2022 | 4,6196 | 4,7177 | 4,5791 | 4,6602 |
| 03.08.2022 | 4,6805 | 4,7109 | 4,6196 | 4,623 |
| 04.08.2022 | 4,6467 | 4,7277 | 4,5791 | 4,6467 |
| 07.08.2022 | 4,667 | 4,7008 | 4,6331 | 4,6838 |
| 08.08.2022 | 4,6805 | 4,7312 | 4,5961 | 4,6703 |
| 09.08.2022 | 4,6636 | 4,667 | 4,5961 | 4,6162 |
| 10.08.2022 | 4,6298 | 4,6838 | 4,5961 | 4,623 |
| 11.08.2022 | 4,6399 | 4,8426 | 4,6196 | 4,7919 |
| 14.08.2022 | 4,819 | 4,9677 | 4,819 | 4,8527 |
| 15.08.2022 | 4,8561 | 4,8832 | 4,6298 | 4,7717 |
| 16.08.2022 | 4,7784 | 4,7819 | 4,6805 | 4,6906 |
| 17.08.2022 | 4,6906 | 4,7008 | 4,5994 | 4,667 |
| 18.08.2022 | 4,6568 | 4,6737 | 4,6129 | 4,6501 |
| 21.08.2022 | 4,748 | 4,7987 | 4,7143 | 4,7549 |
| 22.08.2022 | 4,7784 | 4,7784 | 4,7075 | 4,7143 |
| 23.08.2022 | 4,7143 | 4,7312 | 4,6298 | 4,6568 |
| 24.08.2022 | 4,6703 | 4,8224 | 4,6703 | 4,7211 |
| 25.08.2022 | 4,7277 | 4,8664 | 4,6838 | 4,7987 |
| 28.08.2022 | 4,9205 | 4,9609 | 4,802 | 4,8124 |
| 30.08.2022 | 4,8664 | 5,2212 | 4,7852 | 4,9575 |
| 31.08.2022 | 4,9677 | 5,0387 | 4,8393 | 4,8561 |
| 01.09.2022 | 4,8765 | 4,9306 | 4,8124 | 4,8731 |
| 04.09.2022 | 4,8832 | 4,9001 | 4,802 | 4,8224 |
| 05.09.2022 | 4,8224 | 4,9137 | 4,7042 | 4,8325 |
| 06.09.2022 | 4,8494 | 4,9272 | 4,8258 | 4,8832 |
| 07.09.2022 | 4,9068 | 5,0421 | 4,8832 | 4,9238 |
| 08.09.2022 | 4,9238 | 5,0219 | 4,8697 | 4,9677 |
| 11.09.2022 | 5,0353 | 5,2212 | 4,9846 | 5,0252 |
| 12.09.2022 | 5,069 | 5,0793 | 4,8765 | 4,9001 |
| 13.09.2022 | 4,8933 | 5,3902 | 4,8089 | 5,1603 |
| 14.09.2022 | 5,2043 | 5,6503 | 5,1266 | 5,451 |
| 15.09.2022 | 5,5253 | 5,701 | 5,3395 | 5,397 |
| 18.09.2022 | 5,397 | 5,4814 | 5,13 | 5,2043 |
| 19.09.2022 | 5,2144 | 5,4544 | 5,2144 | 5,3225 |
| 20.09.2022 | 5,336 | 5,4408 | 5,1231 | 5,211 |
| 21.09.2022 | 5,2314 | 5,5085 | 5,2009 | 5,4577 |
| 22.09.2022 | 5,5185 | 6,0018 | 5,451 | 6,0018 |
| 25.09.2022 | 6,1842 | 6,5594 | 5,7653 | 6,0829 |
| 26.09.2022 | 6,1167 | 6,1167 | 5,6876 | 5,8261 |
| 27.09.2022 | 5,8173 | 6,1291 | 5,7665 | 5,8276 |
| 28.09.2022 | 5,8479 | 5,8885 | 5,3362 | 5,5531 |
| 29.09.2022 | 5,5667 | 5,7157 | 5,4481 | 5,648 |
| 02.10.2022 | 5,6988 | 5,8106 | 5,6073 | 5,614 |
| 03.10.2022 | 5,6277 | 5,7225 | 5,5022 | 5,6073 |
| 04.10.2022 | 5,6378 | 6,0309 | 5,5463 | 5,8446 |
| 05.10.2022 | 5,8817 | 5,9258 | 5,7598 | 5,8309 |
| 06.10.2022 | 5,8377 | 6,0783 | 5,8208 | 5,8954 |
| 09.10.2022 | 5,9632 | 5,9935 | 5,8412 | 5,8513 |
| 10.10.2022 | 5,8547 | 5,8682 | 5,7361 | 5,7463 |
| 11.10.2022 | 5,7496 | 5,8208 | 5,5836 | 5,5836 |
| 12.10.2022 | 5,587 | 6,0613 | 5,5091 | 6,0342 |
| 13.10.2022 | 6,0783 | 6,3256 | 5,9055 | 6,0851 |
| 16.10.2022 | 6,2239 | 6,3866 | 6,1223 | 6,2545 |
| 17.10.2022 | 6,3358 | 6,8778 | 6,2578 | 6,8778 |
| 18.10.2022 | 6,8778 | 7,0134 | 6,573 | 6,7254 |
| 19.10.2022 | 6,7626 | 7,027 | 6,7322 | 6,7762 |
| 20.10.2022 | 6,7084 | 7,4132 | 6,6983 | 7,1693 |
| 23.10.2022 | 7,7452 | 7,7452 | 7,2303 | 7,6368 |
| 24.10.2022 | 7,6165 | 7,6843 | 7,2098 | 7,298 |
| 25.10.2022 | 7,3115 | 7,4809 | 7,1828 | 7,3522 |
| 26.10.2022 | 7,3658 | 7,386 | 6,9457 | 6,9457 |
| 27.10.2022 | 6,9118 | 7,1625 | 6,8101 | 6,9931 |
| 30.10.2022 | 6,9931 | 7,6232 | 6,9931 | 7,5216 |
| 31.10.2022 | 7,691 | 7,7046 | 7,3115 | 7,3387 |
| 01.11.2022 | 7,3183 | 7,5826 | 6,9795 | 7,4065 |
| 02.11.2022 | 7,4065 | 8,0231 | 7,1557 | 7,9824 |
| 03.11.2022 | 7,9824 | 8,389 | 7,7926 | 8,1043 |
| 06.11.2022 | 8,0433 | 8,084 | 7,8401 | 7,874 |
| 07.11.2022 | 7,874 | 8,0298 | 7,6368 | 7,9418 |
| 08.11.2022 | 7,962 | 7,962 | 7,6775 | 7,6978 |
| 09.11.2022 | 7,8265 | 8,1518 | 7,7317 | 7,7385 |
| 10.11.2022 | 7,7385 | 8,0027 | 7,5284 | 7,8198 |
| 13.11.2022 | 7,8198 | 8,4026 | 7,7181 | 8,3619 |
| 14.11.2022 | 8,416 | 9,1954 | 7,9959 | 9,1954 |
| 15.11.2022 | 9,3851 | 10,1102 | 9,3105 | 10,1102 |
| 16.11.2022 | 10,1304 | 10,842 | 9,6358 | 10,3202 |
| 17.11.2022 | 10,842 | 10,842 | 9,5545 | 9,8255 |
| 20.11.2022 | 9,4935 | 10,4354 | 9,4935 | 10,0695 |
| 21.11.2022 | 10,0695 | 10,3609 | 9,8798 | 10,0153 |
| 22.11.2022 | 10,1034 | 10,6726 | 9,602 | 10,6726 |
| 23.11.2022 | 10,6726 | 11,6483 | 10,4964 | 11,4721 |
| 24.11.2022 | 11,6551 | 12,1499 | 11,1943 | 11,2485 |
| 27.11.2022 | 11,8855 | 12,3734 | 11,7229 | 12,3734 |
| 28.11.2022 | 12,8071 | 13,5864 | 12,1701 | 13,2475 |
| 29.11.2022 | 12,9087 | 14,3994 | 12,265 | 14,2232 |
| 30.11.2022 | 14,2232 | 14,7382 | 13,6609 | 14,1962 |
| 01.12.2022 | 14,1962 | 14,3994 | 13,7558 | 14,1216 |
| 04.12.2022 | 14,1013 | 14,1013 | 12,99 | 13,1053 |
| 05.12.2022 | 13,1053 | 13,3424 | 11,8042 | 12,387 |
| 06.12.2022 | 12,1903 | 13,3153 | 11,7567 | 12,1769 |
| 07.12.2022 | 12,0616 | 12,536 | 11,6822 | 12,0684 |
| 08.12.2022 | 12,0684 | 12,3666 | 11,8313 | 12,2243 |
| 11.12.2022 | 12,2446 | 12,8749 | 12,2243 | 12,841 |
| 12.12.2022 | 12,9291 | 12,9765 | 12,475 | 12,5699 |
| 13.12.2022 | 12,6309 | 12,6309 | 12,0007 | 12,0616 |
| 14.12.2022 | 12,3056 | 12,5089 | 11,6212 | 12,0956 |
| 15.12.2022 | 12,0887 | 12,4277 | 11,4858 | 12,387 |
| 18.12.2022 | 12,387 | 12,5021 | 11,96 | 12,1024 |
| 19.12.2022 | 11,9262 | 12,1903 | 11,3502 | 11,5467 |
| 20.12.2022 | 11,4858 | 11,7567 | 10,8487 | 11,3299 |
| 21.12.2022 | 11,3299 | 11,4043 | 10,8217 | 11,2418 |
| 22.12.2022 | 11,2418 | 11,2418 | 10,9504 | 11,1808 |
| 25.12.2022 | 11,1943 | 12,0549 | 10,9232 | 11,8584 |
| 26.12.2022 | 11,8584 | 12,1633 | 11,4111 | 11,9126 |
| 27.12.2022 | 11,9262 | 12,8749 | 11,4858 | 12,7867 |
| 28.12.2022 | 12,7935 | 12,8749 | 12,2378 | 12,6037 |
| 29.12.2022 | 12,6986 | 12,8071 | 12,1971 | 12,536 |