PCILT
PC İLETİŞİM VE MEDYA HİZMETLERİ SANAYİ TİCARET A.Ş.
17:46:49
34.24 ₺
+0.220 (%+0.65)
Önceki Kapanış: 34.02·
Volatilite: 6.060
Düşük₺33.62
Yüksek₺35.68
Piyasa Verileri
Spot Piyasa
A:34.24
S:34.3
Önceki haftaya göre (WoW)
-1.50%
Önceki aya göre (MoM)
-6.86%
Yılbaşından bugüne (YTD)
+54.65%
Önceki yıla göre (YoY)
+176.42%
PCILT: PC İLETİŞİM VE MEDYA HİZMETLERİ SANAYİ TİCARET A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 10,5149
KAPANIŞ 10,4791
En Düşük
DÜŞÜK 5,6243
En Yüksek
YÜKSEK 18,2882
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 12,5021 | 12,9019 | 12,2108 | 12,4344 |
| 02.01.2023 | 12,4344 | 13,4847 | 12,1701 | 13,4101 |
| 03.01.2023 | 13,4372 | 14,3385 | 12,8884 | 13,5389 |
| 04.01.2023 | 13,5457 | 14,7044 | 12,8749 | 13,5525 |
| 05.01.2023 | 13,5525 | 14,3182 | 12,536 | 12,8951 |
| 08.01.2023 | 13,0036 | 13,2001 | 11,9465 | 11,9532 |
| 09.01.2023 | 11,9465 | 12,1499 | 10,7606 | 10,7606 |
| 10.01.2023 | 10,5574 | 10,747 | 9,69 | 9,69 |
| 11.01.2023 | 9,69 | 10,6522 | 8,721 | 10,1643 |
| 12.01.2023 | 10,1643 | 10,5099 | 9,8255 | 10,1102 |
| 15.01.2023 | 10,1981 | 10,3405 | 9,7916 | 10,0965 |
| 16.01.2023 | 10,3066 | 11,1062 | 10,0695 | 11,1062 |
| 17.01.2023 | 11,6619 | 12,2108 | 11,5399 | 12,2108 |
| 18.01.2023 | 13,4169 | 13,4305 | 11,9736 | 12,536 |
| 19.01.2023 | 12,2514 | 13,3085 | 11,7499 | 12,6037 |
| 22.01.2023 | 12,6037 | 12,9359 | 11,5263 | 11,6822 |
| 23.01.2023 | 11,5873 | 11,872 | 10,842 | 11,0724 |
| 24.01.2023 | 11,1469 | 11,5942 | 10,5438 | 11,2147 |
| 25.01.2023 | 11,2147 | 12,0075 | 10,869 | 11,2621 |
| 26.01.2023 | 11,2485 | 11,506 | 10,6861 | 11,0182 |
| 29.01.2023 | 11,3502 | 11,5196 | 10,3066 | 10,3337 |
| 30.01.2023 | 10,3541 | 10,3609 | 9,5003 | 9,6968 |
| 31.01.2023 | 9,6968 | 9,8933 | 8,8565 | 8,8565 |
| 01.02.2023 | 8,8837 | 9,1547 | 8,1721 | 8,9175 |
| 02.02.2023 | 8,9988 | 9,8052 | 8,5516 | 9,7577 |
| 05.02.2023 | 9,0462 | 10,4015 | 8,9785 | 9,9746 |
| 06.02.2023 | 9,6561 | 9,9746 | 8,9785 | 8,9785 |
| 14.02.2023 | 8,4703 | 9,5477 | 8,084 | 8,3551 |
| 15.02.2023 | 8,4703 | 8,7278 | 7,5216 | 7,5216 |
| 16.02.2023 | 7,1151 | 7,5148 | 6,8033 | 7,3183 |
| 19.02.2023 | 7,386 | 8,0501 | 7,3792 | 8,0501 |
| 20.02.2023 | 8,0501 | 8,7955 | 7,6571 | 8,5381 |
| 21.02.2023 | 8,6397 | 9,1682 | 8,3212 | 8,7684 |
| 22.02.2023 | 8,9988 | 9,2631 | 8,7753 | 8,9921 |
| 23.02.2023 | 9,1547 | 9,2225 | 8,3348 | 8,7616 |
| 26.02.2023 | 9,1479 | 9,6358 | 8,9581 | 9,6358 |
| 27.02.2023 | 9,9001 | 10,5981 | 9,7375 | 10,5981 |
| 28.02.2023 | 10,5981 | 11,6551 | 10,1304 | 11,6551 |
| 01.03.2023 | 11,8245 | 12,4412 | 10,4896 | 10,4896 |
| 02.03.2023 | 10,0221 | 11,5331 | 9,9949 | 11,5331 |
| 05.03.2023 | 11,8584 | 12,658 | 11,357 | 12,0616 |
| 06.03.2023 | 12,0752 | 12,4682 | 10,8555 | 10,8555 |
| 07.03.2023 | 10,7743 | 10,7743 | 10,0627 | 10,1169 |
| 08.03.2023 | 10,1169 | 10,7268 | 10,1169 | 10,5032 |
| 09.03.2023 | 10,6726 | 11,2824 | 10,1643 | 10,3337 |
| 12.03.2023 | 10,6454 | 10,6454 | 9,4866 | 9,6155 |
| 13.03.2023 | 9,6155 | 9,9543 | 9,1682 | 9,3512 |
| 14.03.2023 | 9,3512 | 9,961 | 9,1547 | 9,5274 |
| 15.03.2023 | 9,4461 | 9,7509 | 9,0192 | 9,1886 |
| 16.03.2023 | 9,175 | 9,2157 | 8,7821 | 8,9379 |
| 19.03.2023 | 8,9379 | 9,2699 | 8,416 | 8,4635 |
| 20.03.2023 | 8,6736 | 8,8091 | 8,2873 | 8,5042 |
| 21.03.2023 | 8,5245 | 8,8362 | 8,3958 | 8,5787 |
| 22.03.2023 | 8,6193 | 8,7684 | 8,1925 | 8,2332 |
| 23.03.2023 | 8,2399 | 8,4567 | 8,057 | 8,1315 |
| 26.03.2023 | 8,118 | 8,389 | 7,8943 | 7,9146 |
| 27.03.2023 | 7,962 | 7,962 | 7,4267 | 7,63 |
| 28.03.2023 | 7,6098 | 8,389 | 7,4471 | 8,389 |
| 29.03.2023 | 8,6397 | 9,2225 | 8,6397 | 9,2225 |
| 30.03.2023 | 9,5545 | 10,0221 | 8,3551 | 8,4296 |
| 02.04.2023 | 8,5448 | 9,2699 | 8,2467 | 9,2699 |
| 03.04.2023 | 9,4596 | 9,8255 | 8,9108 | 9,0394 |
| 04.04.2023 | 9,0666 | 9,69 | 8,8091 | 9,69 |
| 05.04.2023 | 10,1034 | 10,5032 | 9,7984 | 10,0221 |
| 06.04.2023 | 10,0153 | 10,083 | 9,5749 | 9,5883 |
| 09.04.2023 | 9,9271 | 9,9271 | 9,0937 | 9,1343 |
| 10.04.2023 | 9,1343 | 9,297 | 8,8768 | 8,9446 |
| 11.04.2023 | 8,9446 | 9,0599 | 8,7414 | 8,8091 |
| 12.04.2023 | 8,9379 | 9,4189 | 8,8091 | 8,8904 |
| 13.04.2023 | 8,8972 | 9,0802 | 8,7616 | 8,9175 |
| 16.04.2023 | 9,0124 | 9,2225 | 8,572 | 8,572 |
| 17.04.2023 | 8,5381 | 8,9988 | 8,389 | 8,9581 |
| 18.04.2023 | 8,9514 | 9,2902 | 8,6465 | 8,6668 |
| 19.04.2023 | 8,8091 | 8,8225 | 8,3753 | 8,4026 |
| 23.04.2023 | 8,4026 | 8,8633 | 8,3958 | 8,4567 |
| 24.04.2023 | 8,4499 | 8,572 | 7,7926 | 8,0976 |
| 25.04.2023 | 8,0976 | 8,3009 | 7,6639 | 7,7655 |
| 26.04.2023 | 7,7655 | 7,9281 | 7,6571 | 7,7926 |
| 27.04.2023 | 7,7792 | 7,9892 | 7,3792 | 7,5081 |
| 01.05.2023 | 7,5081 | 7,6368 | 6,7762 | 6,7762 |
| 02.05.2023 | 6,7762 | 6,7899 | 6,0986 | 6,6407 |
| 03.05.2023 | 6,6407 | 7,1014 | 6,3087 | 6,5255 |
| 04.05.2023 | 6,573 | 6,6101 | 6,2714 | 6,3866 |
| 07.05.2023 | 6,4036 | 6,7118 | 6,3935 | 6,5221 |
| 08.05.2023 | 6,5221 | 6,6068 | 5,9834 | 5,9969 |
| 09.05.2023 | 5,9969 | 6,0579 | 5,6378 | 5,7463 |
| 10.05.2023 | 5,692 | 6,102 | 5,6446 | 5,8513 |
| 11.05.2023 | 5,8615 | 5,9801 | 5,6243 | 5,8106 |
| 14.05.2023 | 5,8276 | 6,3899 | 5,8276 | 6,3899 |
| 15.05.2023 | 6,6542 | 7,027 | 6,6407 | 7,027 |
| 16.05.2023 | 7,4132 | 7,5893 | 6,4781 | 7,1557 |
| 17.05.2023 | 7,3183 | 7,4607 | 7,1151 | 7,298 |
| 21.05.2023 | 7,57 | 8,0298 | 7,3932 | 7,6407 |
| 22.05.2023 | 7,6336 | 7,6903 | 7,3506 | 7,4427 |
| 23.05.2023 | 7,4639 | 7,7681 | 7,3577 | 7,4215 |
| 24.05.2023 | 7,4073 | 7,8246 | 7,2799 | 7,6407 |
| 25.05.2023 | 7,6407 | 8,4048 | 7,4992 | 7,8671 |
| 28.05.2023 | 8,1006 | 8,3836 | 7,853 | 8,1147 |
| 29.05.2023 | 8,1431 | 8,5604 | 7,7397 | 8,3412 |
| 30.05.2023 | 8,3694 | 8,4897 | 8,044 | 8,051 |
| 31.05.2023 | 8,0864 | 8,2208 | 7,9732 | 7,9803 |
| 01.06.2023 | 8,0157 | 8,7727 | 7,9238 | 8,7727 |
| 04.06.2023 | 8,7727 | 9,1901 | 8,518 | 8,8435 |
| 05.06.2023 | 8,8435 | 8,9141 | 8,5816 | 8,7373 |
| 06.06.2023 | 8,6312 | 9,6075 | 8,5251 | 9,6075 |
| 07.06.2023 | 9,8056 | 10,499 | 9,7844 | 10,0461 |
| 08.06.2023 | 10,0532 | 10,7465 | 10,0461 | 10,3079 |
| 11.06.2023 | 10,3292 | 11,0295 | 10,3292 | 10,9589 |
| 12.06.2023 | 10,9518 | 11,3196 | 10,5484 | 10,7394 |
| 13.06.2023 | 10,7323 | 10,9446 | 10,1876 | 10,1876 |
| 14.06.2023 | 10,1876 | 10,2513 | 9,4872 | 9,5084 |
| 15.06.2023 | 9,5013 | 10,032 | 9,3599 | 10,0037 |
| 18.06.2023 | 10,0108 | 10,8456 | 9,6499 | 10,0178 |
| 19.06.2023 | 10,131 | 10,5202 | 9,1901 | 9,3386 |
| 20.06.2023 | 9,367 | 9,9754 | 9,0769 | 9,3386 |
| 21.06.2023 | 9,3386 | 9,5155 | 9,0911 | 9,374 |
| 22.06.2023 | 9,4095 | 9,742 | 9,3315 | 9,367 |
| 25.06.2023 | 9,374 | 9,5226 | 9,2113 | 9,2609 |
| 26.06.2023 | 9,3599 | 9,3953 | 9,1972 | 9,3386 |
| 02.07.2023 | 9,3457 | 9,8197 | 9,3386 | 9,7278 |
| 03.07.2023 | 9,9047 | 10,1169 | 9,6287 | 9,8481 |
| 04.07.2023 | 9,9188 | 10,8315 | 9,8693 | 10,8315 |
| 05.07.2023 | 11,0083 | 11,2842 | 10,6475 | 10,9092 |
| 06.07.2023 | 10,9092 | 11,0295 | 10,3645 | 10,5696 |
| 09.07.2023 | 10,6334 | 10,8739 | 10,605 | 10,8527 |
| 10.07.2023 | 11,3126 | 11,9351 | 10,9589 | 11,5672 |
| 11.07.2023 | 11,5672 | 11,6379 | 11,0861 | 11,3196 |
| 12.07.2023 | 11,6804 | 11,73 | 11,1003 | 11,1357 |
| 13.07.2023 | 11,1428 | 11,9987 | 10,9871 | 11,9068 |
| 16.07.2023 | 11,9563 | 12,6213 | 11,9563 | 12,3596 |
| 17.07.2023 | 12,4233 | 12,6991 | 11,8856 | 12,0272 |
| 18.07.2023 | 12,0272 | 12,3171 | 11,8077 | 12,0766 |
| 19.07.2023 | 12,487 | 12,494 | 12,2747 | 12,3596 |
| 20.07.2023 | 12,6001 | 13,0175 | 12,2959 | 12,9963 |
| 23.07.2023 | 13,0599 | 14,2909 | 12,8053 | 14,1848 |
| 24.07.2023 | 14,1848 | 14,298 | 13,5128 | 13,9514 |
| 25.07.2023 | 13,9584 | 15,3451 | 13,9584 | 15,3451 |
| 26.07.2023 | 15,3168 | 16,1446 | 15,0409 | 15,7413 |
| 27.07.2023 | 15,7626 | 16,6753 | 15,607 | 16,6256 |
| 30.07.2023 | 18,2882 | 18,2882 | 14,9631 | 14,9631 |
| 31.07.2023 | 13,4704 | 13,4704 | 13,4704 | 13,4704 |
| 01.08.2023 | 12,1261 | 12,1261 | 12,1261 | 12,1261 |
| 02.08.2023 | 11,0507 | 12,119 | 10,9163 | 10,9163 |
| 03.08.2023 | 10,9021 | 11,2346 | 10,039 | 10,3362 |
| 06.08.2023 | 10,4423 | 10,605 | 10,0957 | 10,1876 |
| 07.08.2023 | 10,1735 | 10,9021 | 9,8976 | 10,6829 |
| 08.08.2023 | 10,7041 | 10,7253 | 10,1806 | 10,223 |
| 09.08.2023 | 10,1522 | 10,1947 | 9,3174 | 9,4307 |
| 10.08.2023 | 9,4095 | 9,9259 | 9,3033 | 9,7561 |
| 13.08.2023 | 9,8268 | 9,8835 | 9,551 | 9,6075 |
| 14.08.2023 | 9,6075 | 9,7066 | 9,3599 | 9,4095 |
| 15.08.2023 | 9,3953 | 10,039 | 9,275 | 9,7632 |
| 16.08.2023 | 9,7632 | 10,3574 | 9,7632 | 10,0745 |
| 17.08.2023 | 10,1239 | 10,3928 | 9,8126 | 9,9824 |
| 20.08.2023 | 9,9542 | 10,3786 | 9,9047 | 10,1806 |
| 21.08.2023 | 11,1922 | 11,1922 | 11,1922 | 11,1922 |
| 22.08.2023 | 12,31 | 12,31 | 11,7865 | 12,31 |
| 23.08.2023 | 12,3666 | 12,3738 | 11,079 | 11,079 |
| 24.08.2023 | 10,6121 | 10,8597 | 10,0815 | 10,7891 |
| 27.08.2023 | 10,7891 | 11,1144 | 10,5484 | 10,6899 |
| 28.08.2023 | 10,6899 | 10,8668 | 10,506 | 10,6829 |
| 30.08.2023 | 10,7748 | 11,3055 | 10,7253 | 11,0578 |
| 31.08.2023 | 11,0861 | 11,2842 | 10,7606 | 10,9021 |
| 03.09.2023 | 10,8951 | 11,0507 | 10,7535 | 10,8032 |
| 04.09.2023 | 10,8032 | 10,8032 | 10,3008 | 10,5343 |
| 05.09.2023 | 10,5343 | 10,697 | 10,3645 | 10,4565 |
| 06.09.2023 | 10,4707 | 10,9871 | 10,4635 | 10,9659 |
| 07.09.2023 | 10,9659 | 11,0013 | 10,6829 | 10,782 |
| 10.09.2023 | 10,782 | 10,9163 | 10,3362 | 10,3574 |
| 11.09.2023 | 10,3574 | 10,5131 | 10,2584 | 10,4069 |
| 12.09.2023 | 10,4211 | 10,6121 | 9,9754 | 10,039 |
| 13.09.2023 | 10,0815 | 10,1664 | 9,7278 | 10,1594 |
| 14.09.2023 | 10,1594 | 10,315 | 9,9047 | 10,0108 |
| 17.09.2023 | 10,0108 | 10,0815 | 9,558 | 9,6216 |
| 18.09.2023 | 9,6216 | 10,3645 | 9,4519 | 10,3362 |
| 19.09.2023 | 10,2584 | 10,5202 | 10,0178 | 10,0178 |
| 20.09.2023 | 10,0108 | 10,4423 | 9,8693 | 10,4282 |
| 21.09.2023 | 10,4494 | 10,6405 | 10,2584 | 10,5555 |
| 24.09.2023 | 10,5555 | 10,9233 | 10,506 | 10,7891 |
| 25.09.2023 | 10,8456 | 11,5955 | 10,6192 | 11,1428 |
| 26.09.2023 | 11,1144 | 11,164 | 10,782 | 10,8951 |
| 27.09.2023 | 10,8951 | 11,1569 | 10,7535 | 11,0013 |
| 28.09.2023 | 10,973 | 11,1357 | 10,8668 | 10,9659 |
| 01.10.2023 | 10,9659 | 11,454 | 10,9659 | 11,0719 |
| 02.10.2023 | 11,079 | 11,3479 | 10,9801 | 11,2276 |
| 03.10.2023 | 11,2842 | 12,2747 | 11,0437 | 12,204 |
| 04.10.2023 | 12,1685 | 12,4021 | 11,4469 | 11,9563 |
| 05.10.2023 | 11,5672 | 11,8077 | 11,3267 | 11,546 |
| 08.10.2023 | 11,1357 | 11,355 | 10,8951 | 10,9446 |
| 09.10.2023 | 11,1215 | 11,2913 | 11,0366 | 11,2559 |
| 10.10.2023 | 11,2913 | 11,6238 | 11,0437 | 11,4965 |
| 11.10.2023 | 11,5318 | 12,0978 | 11,1073 | 11,454 |
| 12.10.2023 | 11,4257 | 11,8502 | 11,1357 | 11,737 |
| 15.10.2023 | 11,8502 | 12,0272 | 11,2064 | 11,355 |
| 16.10.2023 | 11,3691 | 11,6379 | 11,1428 | 11,6379 |
| 17.10.2023 | 11,3408 | 11,7865 | 11,2134 | 11,7582 |
| 18.10.2023 | 11,7512 | 11,8148 | 11,2842 | 11,4611 |
| 19.10.2023 | 11,3338 | 11,4187 | 10,8456 | 11,0366 |
| 22.10.2023 | 11,1781 | 11,4257 | 11,0649 | 11,3196 |
| 23.10.2023 | 11,454 | 11,6875 | 11,3196 | 11,6804 |
| 24.10.2023 | 11,7088 | 12,1119 | 10,697 | 10,697 |
| 25.10.2023 | 10,7606 | 11,0295 | 10,4353 | 10,8951 |
| 26.10.2023 | 10,9021 | 11,0013 | 10,4211 | 10,7394 |
| 29.10.2023 | 10,6829 | 10,8668 | 10,6192 | 10,8527 |
| 30.10.2023 | 10,973 | 11,3267 | 10,6829 | 10,8244 |
| 31.10.2023 | 10,8951 | 11,0507 | 10,5767 | 10,8315 |
| 01.11.2023 | 11,1003 | 11,3196 | 10,888 | 11,1852 |
| 02.11.2023 | 11,0507 | 11,6026 | 10,8739 | 11,4611 |
| 05.11.2023 | 11,4965 | 11,9068 | 11,4965 | 11,7653 |
| 06.11.2023 | 11,7724 | 11,9068 | 11,5318 | 11,8148 |
| 07.11.2023 | 11,9139 | 11,9916 | 11,6592 | 11,8644 |
| 08.11.2023 | 11,836 | 11,836 | 11,5318 | 11,6026 |
| 09.11.2023 | 11,5318 | 12,1473 | 11,3762 | 11,7794 |
| 12.11.2023 | 11,9704 | 12,9539 | 11,8006 | 12,5931 |
| 13.11.2023 | 12,5648 | 12,7133 | 11,8786 | 11,921 |
| 14.11.2023 | 11,9563 | 12,2323 | 11,8148 | 11,9068 |
| 15.11.2023 | 11,9068 | 12,0201 | 11,6026 | 11,7936 |
| 16.11.2023 | 11,8006 | 11,9775 | 11,6875 | 11,9351 |
| 19.11.2023 | 11,9422 | 12,7275 | 11,9139 | 12,7062 |
| 20.11.2023 | 12,7346 | 13,9726 | 12,7275 | 13,9726 |
| 21.11.2023 | 14,0788 | 14,5316 | 13,3783 | 13,5269 |
| 22.11.2023 | 13,5057 | 13,8735 | 13,3006 | 13,3006 |
| 23.11.2023 | 13,2652 | 14,0505 | 13,0954 | 14,008 |
| 26.11.2023 | 14,0434 | 15,331 | 13,8382 | 14,9277 |
| 27.11.2023 | 15,1046 | 15,6706 | 14,1212 | 14,489 |
| 28.11.2023 | 14,5669 | 14,8569 | 13,6684 | 13,6684 |
| 29.11.2023 | 13,3854 | 14,8569 | 13,3854 | 14,1566 |
| 30.11.2023 | 14,1566 | 14,5952 | 13,7958 | 14,0434 |
| 03.12.2023 | 14,0434 | 14,3192 | 13,626 | 13,725 |
| 04.12.2023 | 13,6472 | 13,7392 | 13,3642 | 13,4421 |
| 05.12.2023 | 13,4421 | 13,6825 | 13,1449 | 13,1449 |
| 06.12.2023 | 13,1166 | 13,2652 | 12,4657 | 12,961 |
| 07.12.2023 | 12,876 | 13,1873 | 12,7062 | 12,9114 |
| 10.12.2023 | 12,9114 | 14,1991 | 12,9114 | 14,0221 |
| 11.12.2023 | 14,0717 | 14,3477 | 13,2864 | 13,343 |
| 12.12.2023 | 13,2652 | 13,5906 | 12,5577 | 12,5577 |
| 13.12.2023 | 12,685 | 12,9397 | 12,0696 | 12,6213 |
| 14.12.2023 | 12,6072 | 12,9468 | 12,4515 | 12,5011 |
| 17.12.2023 | 12,5011 | 12,5506 | 11,5955 | 11,6238 |
| 18.12.2023 | 11,5955 | 11,8856 | 11,4469 | 11,6096 |
| 19.12.2023 | 11,6096 | 11,7936 | 11,2913 | 11,3126 |
| 20.12.2023 | 11,2842 | 11,5106 | 11,1852 | 11,4469 |
| 21.12.2023 | 11,3196 | 11,4257 | 10,6829 | 10,6829 |
| 24.12.2023 | 10,697 | 11,0437 | 10,1876 | 10,2584 |
| 25.12.2023 | 10,2655 | 11,2842 | 9,94 | 11,2842 |
| 26.12.2023 | 11,2983 | 12,3738 | 11,1428 | 11,1428 |
| 27.12.2023 | 11,1498 | 11,5955 | 11,1073 | 11,1852 |
| 28.12.2023 | 11,1428 | 11,3338 | 10,9304 | 11,2913 |