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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 9,6993
KAPANIŞ 9,6663
En Düşük
DÜŞÜK 5,188
En Yüksek
YÜKSEK 16,8697
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 11,5324 | 11,9012 | 11,2637 | 11,4699 |
| 02.01.2023 | 11,4699 | 12,4387 | 11,2261 | 12,3699 |
| 03.01.2023 | 12,3949 | 13,2263 | 11,8887 | 12,4887 |
| 04.01.2023 | 12,495 | 13,5638 | 11,8762 | 12,5013 |
| 05.01.2023 | 12,5013 | 13,2076 | 11,5636 | 11,8949 |
| 08.01.2023 | 11,995 | 12,1762 | 11,0199 | 11,026 |
| 09.01.2023 | 11,0199 | 11,2075 | 9,9259 | 9,9259 |
| 10.01.2023 | 9,7385 | 9,9134 | 8,9384 | 8,9384 |
| 11.01.2023 | 8,9384 | 9,826 | 8,0445 | 9,3759 |
| 12.01.2023 | 9,3759 | 9,6947 | 9,0634 | 9,326 |
| 15.01.2023 | 9,4071 | 9,5384 | 9,0321 | 9,3134 |
| 16.01.2023 | 9,5072 | 10,2447 | 9,2885 | 10,2447 |
| 17.01.2023 | 10,7573 | 11,2637 | 10,6448 | 11,2637 |
| 18.01.2023 | 12,3762 | 12,3888 | 11,0449 | 11,5636 |
| 19.01.2023 | 11,3011 | 12,2762 | 10,8385 | 11,6261 |
| 22.01.2023 | 11,6261 | 11,9325 | 10,6323 | 10,7761 |
| 23.01.2023 | 10,6885 | 10,9511 | 10,001 | 10,2136 |
| 24.01.2023 | 10,2823 | 10,6949 | 9,726 | 10,3448 |
| 25.01.2023 | 10,3448 | 11,0761 | 10,0259 | 10,3885 |
| 26.01.2023 | 10,376 | 10,6135 | 9,8572 | 10,1636 |
| 29.01.2023 | 10,4698 | 10,6261 | 9,5072 | 9,5322 |
| 30.01.2023 | 9,551 | 9,5572 | 8,7634 | 8,9447 |
| 31.01.2023 | 8,9447 | 9,1259 | 8,1695 | 8,1695 |
| 01.02.2023 | 8,1946 | 8,4446 | 7,5382 | 8,2258 |
| 02.02.2023 | 8,3008 | 9,0447 | 7,8883 | 9,0008 |
| 05.02.2023 | 8,3445 | 9,5947 | 8,2821 | 9,2009 |
| 06.02.2023 | 8,9071 | 9,2009 | 8,2821 | 8,2821 |
| 14.02.2023 | 7,8133 | 8,8071 | 7,457 | 7,707 |
| 15.02.2023 | 7,8133 | 8,0508 | 6,9382 | 6,9382 |
| 16.02.2023 | 6,5632 | 6,9319 | 6,2756 | 6,7506 |
| 19.02.2023 | 6,8131 | 7,4257 | 6,8068 | 7,4257 |
| 20.02.2023 | 7,4257 | 8,1133 | 7,0632 | 7,8758 |
| 21.02.2023 | 7,9696 | 8,4571 | 7,6758 | 8,0883 |
| 22.02.2023 | 8,3008 | 8,5446 | 8,0946 | 8,2946 |
| 23.02.2023 | 8,4446 | 8,5071 | 7,6883 | 8,082 |
| 26.02.2023 | 8,4383 | 8,8884 | 8,2633 | 8,8884 |
| 27.02.2023 | 9,1322 | 9,776 | 8,9822 | 9,776 |
| 28.02.2023 | 9,776 | 10,7511 | 9,3446 | 10,7511 |
| 01.03.2023 | 10,9073 | 11,4762 | 9,676 | 9,676 |
| 02.03.2023 | 9,2447 | 10,6385 | 9,2196 | 10,6385 |
| 05.03.2023 | 10,9386 | 11,6762 | 10,4761 | 11,126 |
| 06.03.2023 | 11,1386 | 11,5011 | 10,0135 | 10,0135 |
| 07.03.2023 | 9,9386 | 9,9386 | 9,2822 | 9,3322 |
| 08.03.2023 | 9,3322 | 9,8948 | 9,3322 | 9,6885 |
| 09.03.2023 | 9,8448 | 10,4073 | 9,3759 | 9,5322 |
| 12.03.2023 | 9,8197 | 9,8197 | 8,7508 | 8,8697 |
| 13.03.2023 | 8,8697 | 9,1822 | 8,4571 | 8,6259 |
| 14.03.2023 | 8,6259 | 9,1884 | 8,4446 | 8,7884 |
| 15.03.2023 | 8,7134 | 8,9946 | 8,3196 | 8,4759 |
| 16.03.2023 | 8,4633 | 8,5009 | 8,1009 | 8,2446 |
| 19.03.2023 | 8,2446 | 8,5509 | 7,7632 | 7,807 |
| 20.03.2023 | 8,0008 | 8,1258 | 7,6445 | 7,8446 |
| 21.03.2023 | 7,8633 | 8,1508 | 7,7446 | 7,9133 |
| 22.03.2023 | 7,9507 | 8,0883 | 7,557 | 7,5946 |
| 23.03.2023 | 7,6008 | 7,8007 | 7,4321 | 7,5008 |
| 26.03.2023 | 7,4883 | 7,7383 | 7,282 | 7,3007 |
| 27.03.2023 | 7,3444 | 7,3444 | 6,8506 | 7,0382 |
| 28.03.2023 | 7,0195 | 7,7383 | 6,8695 | 7,7383 |
| 29.03.2023 | 7,9696 | 8,5071 | 7,9696 | 8,5071 |
| 30.03.2023 | 8,8134 | 9,2447 | 7,707 | 7,7758 |
| 02.04.2023 | 7,882 | 8,5509 | 7,607 | 8,5509 |
| 03.04.2023 | 8,7259 | 9,0634 | 8,2196 | 8,3383 |
| 04.04.2023 | 8,3633 | 8,9384 | 8,1258 | 8,9384 |
| 05.04.2023 | 9,3197 | 9,6885 | 9,0384 | 9,2447 |
| 06.04.2023 | 9,2385 | 9,3009 | 8,8322 | 8,8446 |
| 09.04.2023 | 9,1571 | 9,1571 | 8,3883 | 8,4258 |
| 10.04.2023 | 8,4258 | 8,5759 | 8,1883 | 8,2508 |
| 11.04.2023 | 8,2508 | 8,3572 | 8,0634 | 8,1258 |
| 12.04.2023 | 8,2446 | 8,6883 | 8,1258 | 8,2008 |
| 13.04.2023 | 8,2071 | 8,3759 | 8,082 | 8,2258 |
| 16.04.2023 | 8,3133 | 8,5071 | 7,9071 | 7,9071 |
| 17.04.2023 | 7,8758 | 8,3008 | 7,7383 | 8,2633 |
| 18.04.2023 | 8,2571 | 8,5696 | 7,9758 | 7,9946 |
| 19.04.2023 | 8,1258 | 8,1382 | 7,7257 | 7,7508 |
| 23.04.2023 | 7,7508 | 8,1758 | 7,7446 | 7,8007 |
| 24.04.2023 | 7,7945 | 7,9071 | 7,1882 | 7,4695 |
| 25.04.2023 | 7,4695 | 7,657 | 7,0694 | 7,1632 |
| 26.04.2023 | 7,1632 | 7,3131 | 7,0632 | 7,1882 |
| 27.04.2023 | 7,1758 | 7,3695 | 6,8068 | 6,9257 |
| 01.05.2023 | 6,9257 | 7,0444 | 6,2506 | 6,2506 |
| 02.05.2023 | 6,2506 | 6,2632 | 5,6256 | 6,1256 |
| 03.05.2023 | 6,1256 | 6,5506 | 5,8194 | 6,0193 |
| 04.05.2023 | 6,0632 | 6,0974 | 5,785 | 5,8912 |
| 07.05.2023 | 5,9069 | 6,1912 | 5,8976 | 6,0162 |
| 08.05.2023 | 6,0162 | 6,0943 | 5,5193 | 5,5317 |
| 09.05.2023 | 5,5317 | 5,588 | 5,2005 | 5,3006 |
| 10.05.2023 | 5,2505 | 5,6287 | 5,2068 | 5,3974 |
| 11.05.2023 | 5,4068 | 5,5162 | 5,188 | 5,3599 |
| 14.05.2023 | 5,3756 | 5,8943 | 5,3756 | 5,8943 |
| 15.05.2023 | 6,1381 | 6,4819 | 6,1256 | 6,4819 |
| 16.05.2023 | 6,8382 | 7,0006 | 5,9756 | 6,6007 |
| 17.05.2023 | 6,7506 | 6,882 | 6,5632 | 6,7319 |
| 21.05.2023 | 6,9828 | 7,407 | 6,8197 | 7,048 |
| 22.05.2023 | 7,0415 | 7,0938 | 6,7804 | 6,8654 |
| 23.05.2023 | 6,885 | 7,1656 | 6,787 | 6,8458 |
| 24.05.2023 | 6,8327 | 7,2177 | 6,7152 | 7,048 |
| 25.05.2023 | 7,048 | 7,7529 | 6,9175 | 7,2569 |
| 28.05.2023 | 7,4723 | 7,7333 | 7,2439 | 7,4853 |
| 29.05.2023 | 7,5115 | 7,8964 | 7,1394 | 7,6942 |
| 30.05.2023 | 7,7202 | 7,8312 | 7,4201 | 7,4265 |
| 31.05.2023 | 7,4592 | 7,5831 | 7,3548 | 7,3613 |
| 01.06.2023 | 7,394 | 8,0922 | 7,3092 | 8,0922 |
| 04.06.2023 | 8,0922 | 8,4773 | 7,8573 | 8,1575 |
| 05.06.2023 | 8,1575 | 8,2227 | 7,916 | 8,0596 |
| 06.06.2023 | 7,9617 | 8,8623 | 7,8638 | 8,8623 |
| 07.06.2023 | 9,045 | 9,6846 | 9,0255 | 9,2669 |
| 08.06.2023 | 9,2734 | 9,9129 | 9,2669 | 9,5084 |
| 11.06.2023 | 9,528 | 10,174 | 9,528 | 10,1089 |
| 12.06.2023 | 10,1023 | 10,4416 | 9,7302 | 9,9064 |
| 13.06.2023 | 9,8998 | 10,0957 | 9,3974 | 9,3974 |
| 14.06.2023 | 9,3974 | 9,4561 | 8,7513 | 8,7709 |
| 15.06.2023 | 8,7643 | 9,2539 | 8,6339 | 9,2278 |
| 18.06.2023 | 9,2343 | 10,0044 | 8,9014 | 9,2408 |
| 19.06.2023 | 9,3452 | 9,7042 | 8,4773 | 8,6142 |
| 20.06.2023 | 8,6404 | 9,2016 | 8,3728 | 8,6142 |
| 21.06.2023 | 8,6142 | 8,7774 | 8,3859 | 8,6469 |
| 22.06.2023 | 8,6796 | 8,9864 | 8,6077 | 8,6404 |
| 25.06.2023 | 8,6469 | 8,784 | 8,4968 | 8,5426 |
| 26.06.2023 | 8,6339 | 8,6665 | 8,4838 | 8,6142 |
| 02.07.2023 | 8,6208 | 9,058 | 8,6142 | 8,9733 |
| 03.07.2023 | 9,1364 | 9,3322 | 8,8818 | 9,0842 |
| 04.07.2023 | 9,1494 | 9,9913 | 9,1038 | 9,9913 |
| 05.07.2023 | 10,1544 | 10,4089 | 9,8216 | 10,063 |
| 06.07.2023 | 10,063 | 10,174 | 9,5606 | 9,7498 |
| 09.07.2023 | 9,8086 | 10,0305 | 9,7824 | 10,0109 |
| 10.07.2023 | 10,4351 | 11,0093 | 10,1089 | 10,67 |
| 11.07.2023 | 10,67 | 10,7352 | 10,2262 | 10,4416 |
| 12.07.2023 | 10,7744 | 10,8202 | 10,2393 | 10,2719 |
| 13.07.2023 | 10,2785 | 11,068 | 10,1349 | 10,9832 |
| 16.07.2023 | 11,0289 | 11,6423 | 11,0289 | 11,4009 |
| 17.07.2023 | 11,4597 | 11,7141 | 10,9637 | 11,0943 |
| 18.07.2023 | 11,0943 | 11,3617 | 10,8918 | 11,1399 |
| 19.07.2023 | 11,5184 | 11,5249 | 11,3226 | 11,4009 |
| 20.07.2023 | 11,6228 | 12,0078 | 11,3422 | 11,9882 |
| 23.07.2023 | 12,0469 | 13,1824 | 11,812 | 13,0845 |
| 24.07.2023 | 13,0845 | 13,189 | 12,4647 | 12,8692 |
| 25.07.2023 | 12,8757 | 14,1548 | 12,8757 | 14,1548 |
| 26.07.2023 | 14,1287 | 14,8923 | 13,8742 | 14,5203 |
| 27.07.2023 | 14,54 | 15,3819 | 14,3964 | 15,336 |
| 30.07.2023 | 16,8697 | 16,8697 | 13,8025 | 13,8025 |
| 31.07.2023 | 12,4256 | 12,4256 | 12,4256 | 12,4256 |
| 01.08.2023 | 11,1855 | 11,1855 | 11,1855 | 11,1855 |
| 02.08.2023 | 10,1935 | 11,179 | 10,0696 | 10,0696 |
| 03.08.2023 | 10,0565 | 10,3632 | 9,2603 | 9,5345 |
| 06.08.2023 | 9,6323 | 9,7824 | 9,3126 | 9,3974 |
| 07.08.2023 | 9,3844 | 10,0565 | 9,1299 | 9,8543 |
| 08.08.2023 | 9,8738 | 9,8934 | 9,3909 | 9,43 |
| 09.08.2023 | 9,3647 | 9,4039 | 8,5947 | 8,6992 |
| 10.08.2023 | 8,6796 | 9,156 | 8,5817 | 8,9994 |
| 13.08.2023 | 9,0646 | 9,1169 | 8,8102 | 8,8623 |
| 14.08.2023 | 8,8623 | 8,9537 | 8,6339 | 8,6796 |
| 15.08.2023 | 8,6665 | 9,2603 | 8,5556 | 9,0059 |
| 16.08.2023 | 9,0059 | 9,554 | 9,0059 | 9,2931 |
| 17.08.2023 | 9,3386 | 9,5867 | 9,0515 | 9,2081 |
| 20.08.2023 | 9,1821 | 9,5736 | 9,1364 | 9,3909 |
| 21.08.2023 | 10,3241 | 10,3241 | 10,3241 | 10,3241 |
| 22.08.2023 | 11,3552 | 11,3552 | 10,8723 | 11,3552 |
| 23.08.2023 | 11,4074 | 11,414 | 10,2196 | 10,2196 |
| 24.08.2023 | 9,789 | 10,0174 | 9,2995 | 9,9522 |
| 27.08.2023 | 9,9522 | 10,2523 | 9,7302 | 9,8607 |
| 28.08.2023 | 9,8607 | 10,0239 | 9,6911 | 9,8543 |
| 30.08.2023 | 9,939 | 10,4286 | 9,8934 | 10,2001 |
| 31.08.2023 | 10,2262 | 10,4089 | 9,9259 | 10,0565 |
| 03.09.2023 | 10,05 | 10,1935 | 9,9194 | 9,9652 |
| 04.09.2023 | 9,9652 | 9,9652 | 9,5018 | 9,7172 |
| 05.09.2023 | 9,7172 | 9,8673 | 9,5606 | 9,6454 |
| 06.09.2023 | 9,6585 | 10,1349 | 9,6519 | 10,1153 |
| 07.09.2023 | 10,1153 | 10,148 | 9,8543 | 9,9457 |
| 10.09.2023 | 9,9457 | 10,0696 | 9,5345 | 9,554 |
| 11.09.2023 | 9,554 | 9,6976 | 9,4627 | 9,5997 |
| 12.09.2023 | 9,6128 | 9,789 | 9,2016 | 9,2603 |
| 13.09.2023 | 9,2995 | 9,3778 | 8,9733 | 9,3714 |
| 14.09.2023 | 9,3714 | 9,5149 | 9,1364 | 9,2343 |
| 17.09.2023 | 9,2343 | 9,2995 | 8,8166 | 8,8753 |
| 18.09.2023 | 8,8753 | 9,5606 | 8,7188 | 9,5345 |
| 19.09.2023 | 9,4627 | 9,7042 | 9,2408 | 9,2408 |
| 20.09.2023 | 9,2343 | 9,6323 | 9,1038 | 9,6193 |
| 21.09.2023 | 9,6389 | 9,8152 | 9,4627 | 9,7368 |
| 24.09.2023 | 9,7368 | 10,076 | 9,6911 | 9,9522 |
| 25.09.2023 | 10,0044 | 10,6961 | 9,7955 | 10,2785 |
| 26.09.2023 | 10,2523 | 10,2981 | 9,9457 | 10,05 |
| 27.09.2023 | 10,05 | 10,2915 | 9,9194 | 10,148 |
| 28.09.2023 | 10,1219 | 10,2719 | 10,0239 | 10,1153 |
| 01.10.2023 | 10,1153 | 10,5656 | 10,1153 | 10,2131 |
| 02.10.2023 | 10,2196 | 10,4677 | 10,1284 | 10,3567 |
| 03.10.2023 | 10,4089 | 11,3226 | 10,1871 | 11,2574 |
| 04.10.2023 | 11,2246 | 11,4401 | 10,559 | 11,0289 |
| 05.10.2023 | 10,67 | 10,8918 | 10,4481 | 10,6504 |
| 08.10.2023 | 10,2719 | 10,4742 | 10,05 | 10,0957 |
| 09.10.2023 | 10,2589 | 10,4155 | 10,1805 | 10,3828 |
| 10.10.2023 | 10,4155 | 10,7222 | 10,1871 | 10,6048 |
| 11.10.2023 | 10,6373 | 11,1594 | 10,2458 | 10,5656 |
| 12.10.2023 | 10,5395 | 10,931 | 10,2719 | 10,8266 |
| 15.10.2023 | 10,931 | 11,0943 | 10,3372 | 10,4742 |
| 16.10.2023 | 10,4872 | 10,7352 | 10,2785 | 10,7352 |
| 17.10.2023 | 10,4611 | 10,8723 | 10,3436 | 10,8462 |
| 18.10.2023 | 10,8397 | 10,8984 | 10,4089 | 10,5721 |
| 19.10.2023 | 10,4547 | 10,533 | 10,0044 | 10,1805 |
| 22.10.2023 | 10,3111 | 10,5395 | 10,2066 | 10,4416 |
| 23.10.2023 | 10,5656 | 10,7809 | 10,4416 | 10,7744 |
| 24.10.2023 | 10,8006 | 11,1724 | 9,8673 | 9,8673 |
| 25.10.2023 | 9,9259 | 10,174 | 9,6259 | 10,05 |
| 26.10.2023 | 10,0565 | 10,148 | 9,6128 | 9,9064 |
| 29.10.2023 | 9,8543 | 10,0239 | 9,7955 | 10,0109 |
| 30.10.2023 | 10,1219 | 10,4481 | 9,8543 | 9,9848 |
| 31.10.2023 | 10,05 | 10,1935 | 9,7563 | 9,9913 |
| 01.11.2023 | 10,2393 | 10,4416 | 10,0435 | 10,3176 |
| 02.11.2023 | 10,1935 | 10,7026 | 10,0305 | 10,5721 |
| 05.11.2023 | 10,6048 | 10,9832 | 10,6048 | 10,8527 |
| 06.11.2023 | 10,8593 | 10,9832 | 10,6373 | 10,8984 |
| 07.11.2023 | 10,9898 | 11,0615 | 10,7548 | 10,9441 |
| 08.11.2023 | 10,9179 | 10,9179 | 10,6373 | 10,7026 |
| 09.11.2023 | 10,6373 | 11,2051 | 10,4938 | 10,8657 |
| 12.11.2023 | 11,0419 | 11,9491 | 10,8853 | 11,6163 |
| 13.11.2023 | 11,5902 | 11,7272 | 10,9572 | 10,9963 |
| 14.11.2023 | 11,0289 | 11,2835 | 10,8984 | 10,9832 |
| 15.11.2023 | 10,9832 | 11,0877 | 10,7026 | 10,8788 |
| 16.11.2023 | 10,8853 | 11,0485 | 10,7809 | 11,0093 |
| 19.11.2023 | 11,0159 | 11,7403 | 10,9898 | 11,7206 |
| 20.11.2023 | 11,7468 | 12,8888 | 11,7403 | 12,8888 |
| 21.11.2023 | 12,9868 | 13,4044 | 12,3406 | 12,4777 |
| 22.11.2023 | 12,4581 | 12,7974 | 12,2689 | 12,2689 |
| 23.11.2023 | 12,2363 | 12,9607 | 12,0796 | 12,9215 |
| 26.11.2023 | 12,9541 | 14,1418 | 12,7648 | 13,7698 |
| 27.11.2023 | 13,933 | 14,4551 | 13,0259 | 13,3651 |
| 28.11.2023 | 13,437 | 13,7045 | 12,6082 | 12,6082 |
| 29.11.2023 | 12,3471 | 13,7045 | 12,3471 | 13,0585 |
| 30.11.2023 | 13,0585 | 13,4631 | 12,7257 | 12,9541 |
| 03.12.2023 | 12,9541 | 13,2085 | 12,5691 | 12,6604 |
| 04.12.2023 | 12,5886 | 12,6735 | 12,3276 | 12,3995 |
| 05.12.2023 | 12,3995 | 12,6212 | 12,1253 | 12,1253 |
| 06.12.2023 | 12,0992 | 12,2363 | 11,4988 | 11,9557 |
| 07.12.2023 | 11,8773 | 12,1644 | 11,7206 | 11,9099 |
| 10.12.2023 | 11,9099 | 13,0977 | 11,9099 | 12,9345 |
| 11.12.2023 | 12,9802 | 13,2348 | 12,2558 | 12,308 |
| 12.12.2023 | 12,2363 | 12,5364 | 11,5837 | 11,5837 |
| 13.12.2023 | 11,7011 | 11,936 | 11,1334 | 11,6423 |
| 14.12.2023 | 11,6293 | 11,9426 | 11,4857 | 11,5314 |
| 17.12.2023 | 11,5314 | 11,5771 | 10,6961 | 10,7222 |
| 18.12.2023 | 10,6961 | 10,9637 | 10,559 | 10,7091 |
| 19.12.2023 | 10,7091 | 10,8788 | 10,4155 | 10,4351 |
| 20.12.2023 | 10,4089 | 10,6178 | 10,3176 | 10,559 |
| 21.12.2023 | 10,4416 | 10,5395 | 9,8543 | 9,8543 |
| 24.12.2023 | 9,8673 | 10,1871 | 9,3974 | 9,4627 |
| 25.12.2023 | 9,4692 | 10,4089 | 9,169 | 10,4089 |
| 26.12.2023 | 10,4219 | 11,414 | 10,2785 | 10,2785 |
| 27.12.2023 | 10,285 | 10,6961 | 10,2458 | 10,3176 |
| 28.12.2023 | 10,2785 | 10,4547 | 10,0826 | 10,4155 |