PCILT
PC İLETİŞİM VE MEDYA HİZMETLERİ SANAYİ TİCARET A.Ş.
17:47:10
34.2 ₺
+0.180 (%+0.53)
Önceki Kapanış: 34.02·
Volatilite: 6.060
Düşük₺33.62
Yüksek₺35.68
Piyasa Verileri
Spot Piyasa
A:34.18
S:34.28
Önceki haftaya göre (WoW)
-1.61%
Önceki aya göre (MoM)
-6.96%
Yılbaşından bugüne (YTD)
+54.47%
Önceki yıla göre (YoY)
+176.10%
PCILT: PC İLETİŞİM VE MEDYA HİZMETLERİ SANAYİ TİCARET A.Ş. Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 15,2554
KAPANIŞ 15,2523
En Düşük
DÜŞÜK 10,8011
En Yüksek
YÜKSEK 21,115
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 11,355 | 12,1331 | 11,355 | 11,9775 |
| 02.01.2024 | 11,9775 | 12,2676 | 11,5884 | 11,5884 |
| 03.01.2024 | 11,7229 | 11,921 | 11,5318 | 11,8148 |
| 04.01.2024 | 11,7794 | 12,8477 | 11,6733 | 12,6213 |
| 07.01.2024 | 12,7558 | 13,2156 | 12,3313 | 12,3384 |
| 08.01.2024 | 12,2747 | 12,3738 | 11,9068 | 11,9068 |
| 09.01.2024 | 11,8502 | 12,1119 | 11,7794 | 11,9916 |
| 10.01.2024 | 12,0058 | 12,2323 | 11,7653 | 11,8431 |
| 11.01.2024 | 11,8148 | 12,2323 | 11,737 | 11,9139 |
| 14.01.2024 | 11,9139 | 12,1756 | 11,8856 | 12,0342 |
| 15.01.2024 | 12,0342 | 12,1827 | 11,9563 | 11,9775 |
| 16.01.2024 | 11,9775 | 12,5931 | 11,8573 | 12,2535 |
| 17.01.2024 | 12,3738 | 12,7203 | 12,2535 | 12,5789 |
| 18.01.2024 | 13,1732 | 13,4421 | 12,7558 | 12,9043 |
| 21.01.2024 | 12,9043 | 12,9397 | 12,3738 | 12,3809 |
| 22.01.2024 | 12,4106 | 12,7083 | 11,9175 | 11,9175 |
| 23.01.2024 | 11,9919 | 12,9873 | 11,9175 | 12,3734 |
| 24.01.2024 | 12,5316 | 12,5967 | 12,2245 | 12,4664 |
| 25.01.2024 | 12,5129 | 12,8386 | 12,3362 | 12,5316 |
| 28.01.2024 | 12,5687 | 12,6804 | 12,2152 | 12,271 |
| 29.01.2024 | 12,271 | 12,6246 | 12,1408 | 12,3269 |
| 30.01.2024 | 12,3175 | 12,5037 | 12,2803 | 12,3362 |
| 31.01.2024 | 12,3548 | 13,5642 | 12,3548 | 13,3502 |
| 01.02.2024 | 13,3502 | 13,741 | 12,9873 | 13,2572 |
| 04.02.2024 | 13,2758 | 14,1224 | 13,2758 | 13,8154 |
| 05.02.2024 | 13,8712 | 13,9921 | 13,3595 | 13,62 |
| 06.02.2024 | 13,713 | 13,8061 | 13,1735 | 13,1921 |
| 07.02.2024 | 13,2107 | 13,341 | 13,0618 | 13,2572 |
| 08.02.2024 | 13,2944 | 13,62 | 13,1642 | 13,3223 |
| 11.02.2024 | 13,4991 | 14,3829 | 13,4154 | 14,2433 |
| 12.02.2024 | 14,3364 | 14,9783 | 13,8898 | 14,3829 |
| 13.02.2024 | 14,4387 | 14,8388 | 14,048 | 14,5875 |
| 14.02.2024 | 14,7922 | 15,2481 | 14,4573 | 14,9132 |
| 15.02.2024 | 14,969 | 16,2808 | 14,7922 | 15,8156 |
| 18.02.2024 | 15,9086 | 16,5505 | 15,1272 | 15,1272 |
| 19.02.2024 | 15,1643 | 15,2574 | 14,5132 | 14,8759 |
| 20.02.2024 | 14,9318 | 14,9969 | 14,1875 | 14,448 |
| 21.02.2024 | 14,5969 | 15,0248 | 14,448 | 14,9318 |
| 22.02.2024 | 14,9318 | 14,9504 | 14,4015 | 14,4852 |
| 25.02.2024 | 14,4945 | 15,0527 | 14,4852 | 14,9318 |
| 26.02.2024 | 15,0434 | 15,0527 | 14,2992 | 14,4852 |
| 27.02.2024 | 14,541 | 14,541 | 14,0015 | 14,0294 |
| 28.02.2024 | 13,9549 | 14,969 | 13,9549 | 14,7457 |
| 29.02.2024 | 14,9504 | 16,2156 | 14,9038 | 16,2156 |
| 03.03.2024 | 16,7459 | 17,8344 | 16,2621 | 17,8344 |
| 04.03.2024 | 17,2111 | 17,2111 | 16,0575 | 16,0575 |
| 05.03.2024 | 15,5365 | 15,611 | 14,4573 | 14,4573 |
| 06.03.2024 | 14,4573 | 15,0248 | 14,3457 | 14,6062 |
| 07.03.2024 | 14,7457 | 14,969 | 14,0294 | 14,141 |
| 10.03.2024 | 14,3364 | 14,4201 | 13,7503 | 13,8154 |
| 11.03.2024 | 13,8154 | 14,7737 | 13,7781 | 14,0665 |
| 12.03.2024 | 14,0665 | 14,0852 | 13,2107 | 13,341 |
| 13.03.2024 | 13,341 | 13,4432 | 13,0525 | 13,1456 |
| 14.03.2024 | 13,2107 | 13,3223 | 12,8757 | 12,9688 |
| 17.03.2024 | 12,9688 | 13,0246 | 12,3269 | 12,5408 |
| 18.03.2024 | 12,5502 | 13,034 | 12,4571 | 12,7827 |
| 19.03.2024 | 12,9316 | 13,0711 | 12,2989 | 12,8106 |
| 20.03.2024 | 12,913 | 13,0711 | 12,3734 | 12,3734 |
| 21.03.2024 | 12,4106 | 12,5037 | 12,1408 | 12,1873 |
| 24.03.2024 | 12,2338 | 12,3362 | 11,9454 | 11,9454 |
| 25.03.2024 | 11,9733 | 12,7455 | 11,8524 | 12,5222 |
| 26.03.2024 | 12,5408 | 12,5967 | 11,9175 | 12,1315 |
| 27.03.2024 | 12,1315 | 12,3919 | 11,8803 | 11,9082 |
| 28.03.2024 | 12,0013 | 12,178 | 11,4151 | 11,8617 |
| 31.03.2024 | 12,0757 | 12,0943 | 11,3686 | 11,3872 |
| 01.04.2024 | 11,443 | 11,6291 | 10,9407 | 10,9407 |
| 02.04.2024 | 10,9407 | 11,4337 | 10,8011 | 11,0058 |
| 03.04.2024 | 10,95 | 11,3314 | 10,8291 | 10,857 |
| 04.04.2024 | 11,0337 | 11,5733 | 10,9779 | 11,3965 |
| 07.04.2024 | 11,5546 | 12,1129 | 11,471 | 12,057 |
| 08.04.2024 | 12,0199 | 12,4943 | 11,9827 | 12,1408 |
| 14.04.2024 | 11,9454 | 12,6059 | 11,6849 | 12,3548 |
| 15.04.2024 | 12,3269 | 12,4013 | 11,6478 | 11,7221 |
| 16.04.2024 | 11,8245 | 12,2618 | 11,7221 | 12,0105 |
| 17.04.2024 | 12,2059 | 12,4664 | 11,9082 | 12,1315 |
| 18.04.2024 | 12,0943 | 12,7176 | 11,964 | 12,6338 |
| 21.04.2024 | 12,7176 | 12,913 | 12,5502 | 12,5781 |
| 23.04.2024 | 12,5873 | 12,7734 | 12,0664 | 12,2338 |
| 24.04.2024 | 12,3734 | 12,3734 | 11,9268 | 12,0384 |
| 25.04.2024 | 12,0943 | 12,3454 | 12,0384 | 12,0664 |
| 28.04.2024 | 12,1222 | 12,8013 | 12,0943 | 12,6618 |
| 29.04.2024 | 12,6524 | 13,3688 | 12,5687 | 13,3502 |
| 01.05.2024 | 13,4897 | 13,5828 | 13,0711 | 13,341 |
| 02.05.2024 | 13,2665 | 13,5177 | 13,034 | 13,1642 |
| 05.05.2024 | 13,1827 | 13,3967 | 12,9688 | 12,9781 |
| 06.05.2024 | 13,0991 | 13,4154 | 12,7455 | 13,3037 |
| 07.05.2024 | 13,3037 | 13,6479 | 13,1642 | 13,3967 |
| 08.05.2024 | 13,4526 | 13,6386 | 13,1642 | 13,2572 |
| 09.05.2024 | 13,3781 | 13,4432 | 13,006 | 13,3502 |
| 12.05.2024 | 13,3502 | 13,4897 | 12,3269 | 12,3269 |
| 13.05.2024 | 12,4478 | 12,7641 | 12,3734 | 12,6432 |
| 14.05.2024 | 12,6432 | 13,1083 | 12,4199 | 12,9781 |
| 15.05.2024 | 12,9781 | 13,4246 | 12,9316 | 13,3875 |
| 16.05.2024 | 13,3875 | 13,5084 | 13,127 | 13,3781 |
| 19.05.2024 | 13,5828 | 13,8805 | 13,1827 | 13,434 |
| 20.05.2024 | 14,7737 | 14,7737 | 14,7737 | 14,7737 |
| 21.05.2024 | 15,1272 | 15,8156 | 14,7829 | 14,9318 |
| 22.05.2024 | 14,9318 | 15,9737 | 14,9318 | 15,276 |
| 23.05.2024 | 15,4621 | 16,0016 | 14,7271 | 15,9551 |
| 26.05.2024 | 15,9924 | 16,0668 | 14,6527 | 14,9411 |
| 27.05.2024 | 15,0806 | 16,4296 | 14,9224 | 16,4296 |
| 28.05.2024 | 16,6064 | 17,0716 | 16,0389 | 16,5599 |
| 29.05.2024 | 16,504 | 16,6435 | 15,1643 | 15,6667 |
| 30.05.2024 | 15,6946 | 15,8994 | 15,183 | 15,4713 |
| 02.06.2024 | 15,4713 | 15,983 | 14,8108 | 14,9783 |
| 03.06.2024 | 15,0713 | 15,7132 | 15,0434 | 15,4992 |
| 04.06.2024 | 15,5923 | 16,4761 | 15,5923 | 16,0761 |
| 05.06.2024 | 16,0761 | 16,1505 | 15,6295 | 15,9179 |
| 06.06.2024 | 16,0296 | 16,1412 | 15,2853 | 15,8807 |
| 09.06.2024 | 15,8249 | 16,4389 | 15,5272 | 16,3924 |
| 10.06.2024 | 16,318 | 17,5646 | 16,1505 | 17,4251 |
| 11.06.2024 | 17,2856 | 17,8623 | 16,3738 | 17,2111 |
| 12.06.2024 | 17,2111 | 17,7879 | 17,1273 | 17,5925 |
| 13.06.2024 | 17,6391 | 18,0205 | 17,3507 | 17,853 |
| 19.06.2024 | 17,6762 | 18,16 | 17,0994 | 17,5646 |
| 20.06.2024 | 17,5646 | 18,774 | 17,4808 | 18,4298 |
| 23.06.2024 | 18,4391 | 19,3881 | 18,281 | 18,8485 |
| 24.06.2024 | 18,8113 | 18,9973 | 18,3647 | 18,6066 |
| 25.06.2024 | 18,5694 | 19,2392 | 17,8995 | 18,5508 |
| 26.06.2024 | 18,3833 | 18,5135 | 16,932 | 17,1646 |
| 27.06.2024 | 17,2297 | 17,9926 | 17,2297 | 17,8623 |
| 30.06.2024 | 17,8716 | 18,5508 | 16,9785 | 17,3507 |
| 01.07.2024 | 17,3878 | 19,0718 | 17,0529 | 19,0718 |
| 02.07.2024 | 19,0718 | 19,1648 | 17,3227 | 17,4065 |
| 03.07.2024 | 17,4437 | 17,8902 | 16,1412 | 16,3738 |
| 04.07.2024 | 16,3738 | 16,6529 | 15,8714 | 15,983 |
| 07.07.2024 | 15,9737 | 16,1505 | 15,5365 | 15,8249 |
| 08.07.2024 | 15,8156 | 16,011 | 15,6295 | 15,8807 |
| 09.07.2024 | 15,8714 | 16,6529 | 15,6295 | 15,8062 |
| 10.07.2024 | 15,9924 | 16,0296 | 15,7505 | 15,8994 |
| 11.07.2024 | 15,9272 | 15,9645 | 15,4435 | 15,5086 |
| 15.07.2024 | 15,5086 | 15,797 | 15,1737 | 15,583 |
| 16.07.2024 | 15,6761 | 15,8342 | 15,3505 | 15,6575 |
| 17.07.2024 | 15,7319 | 16,0016 | 14,9597 | 15,9551 |
| 18.07.2024 | 15,9737 | 16,1226 | 15,3783 | 15,4248 |
| 21.07.2024 | 15,4156 | 15,4156 | 14,8108 | 14,8759 |
| 22.07.2024 | 14,8759 | 14,9876 | 14,7643 | 14,8202 |
| 23.07.2024 | 14,8202 | 15,2202 | 14,7364 | 14,9038 |
| 24.07.2024 | 14,9038 | 15,0434 | 14,5132 | 14,5503 |
| 25.07.2024 | 14,5503 | 14,8853 | 14,4201 | 14,7085 |
| 28.07.2024 | 14,7085 | 14,8294 | 14,327 | 14,4759 |
| 29.07.2024 | 14,5038 | 14,6154 | 14,2527 | 14,2899 |
| 30.07.2024 | 14,234 | 14,2805 | 13,927 | 14,0945 |
| 31.07.2024 | 14,0945 | 14,6527 | 14,0945 | 14,4852 |
| 01.08.2024 | 14,4015 | 14,9318 | 14,1783 | 14,2992 |
| 04.08.2024 | 13,3223 | 13,8061 | 13,0246 | 13,1827 |
| 05.08.2024 | 13,2479 | 13,9178 | 13,2479 | 13,3595 |
| 06.08.2024 | 13,3595 | 13,741 | 13,0897 | 13,6665 |
| 07.08.2024 | 13,6665 | 15,0248 | 13,6294 | 15,0248 |
| 08.08.2024 | 15,4713 | 15,7784 | 14,8573 | 15,2108 |
| 11.08.2024 | 15,0621 | 15,7411 | 14,448 | 14,9038 |
| 12.08.2024 | 14,8946 | 15,0527 | 14,2433 | 14,4667 |
| 13.08.2024 | 14,6062 | 14,7643 | 14,3735 | 14,4852 |
| 14.08.2024 | 14,4852 | 14,8294 | 13,834 | 14,7364 |
| 15.08.2024 | 14,8108 | 15,2481 | 14,6248 | 14,7457 |
| 18.08.2024 | 14,7922 | 15,3691 | 14,7737 | 15,0992 |
| 19.08.2024 | 15,0992 | 15,1923 | 14,7178 | 15,0341 |
| 20.08.2024 | 14,9504 | 15,3783 | 14,9504 | 15,1272 |
| 21.08.2024 | 15,1457 | 15,4713 | 15,0434 | 15,2946 |
| 22.08.2024 | 15,3783 | 15,4621 | 15,0713 | 15,3132 |
| 25.08.2024 | 15,3876 | 15,6016 | 15,1457 | 15,3225 |
| 26.08.2024 | 15,3505 | 15,9924 | 15,1178 | 15,4156 |
| 27.08.2024 | 15,4435 | 16,2156 | 15,4248 | 15,6295 |
| 28.08.2024 | 15,6388 | 15,89 | 15,3597 | 15,5272 |
| 01.09.2024 | 15,5458 | 16,0389 | 15,5458 | 15,7691 |
| 02.09.2024 | 15,8621 | 15,9179 | 15,5644 | 15,8156 |
| 03.09.2024 | 15,7597 | 16,29 | 15,4992 | 15,9551 |
| 04.09.2024 | 15,9551 | 16,5878 | 15,9272 | 16,318 |
| 05.09.2024 | 16,3086 | 16,318 | 15,8342 | 15,9459 |
| 08.09.2024 | 15,9551 | 16,4483 | 15,9365 | 16,1878 |
| 09.09.2024 | 16,197 | 16,2808 | 16,0481 | 16,1878 |
| 10.09.2024 | 16,1878 | 16,2808 | 14,9224 | 14,9318 |
| 11.09.2024 | 14,969 | 15,2202 | 14,5132 | 14,7643 |
| 12.09.2024 | 14,8108 | 15,8156 | 14,6992 | 15,611 |
| 15.09.2024 | 15,6481 | 16,3366 | 15,6481 | 16,0575 |
| 16.09.2024 | 16,0947 | 16,2249 | 15,6016 | 15,9086 |
| 17.09.2024 | 15,9086 | 16,1319 | 15,5458 | 15,8807 |
| 18.09.2024 | 16,0481 | 17,4623 | 15,9737 | 17,4623 |
| 19.09.2024 | 17,4251 | 17,4251 | 16,7273 | 16,9227 |
| 22.09.2024 | 16,9506 | 17,2297 | 16,2343 | 16,4668 |
| 23.09.2024 | 16,4668 | 16,8762 | 16,2529 | 16,6529 |
| 24.09.2024 | 16,597 | 17,0994 | 16,504 | 16,932 |
| 25.09.2024 | 16,932 | 17,3599 | 16,5505 | 16,6157 |
| 26.09.2024 | 16,7273 | 17,3041 | 16,4203 | 17,3041 |
| 29.09.2024 | 17,3041 | 18,0205 | 17,025 | 17,4902 |
| 30.09.2024 | 18,8857 | 18,8857 | 16,3366 | 17,2483 |
| 01.10.2024 | 17,0064 | 17,5088 | 16,8948 | 17,4157 |
| 02.10.2024 | 17,5088 | 18,6624 | 17,3507 | 18,4391 |
| 03.10.2024 | 18,4391 | 19,0159 | 18,1229 | 18,681 |
| 06.10.2024 | 18,681 | 18,681 | 17,7693 | 18,2345 |
| 07.10.2024 | 18,188 | 18,867 | 17,6762 | 18,188 |
| 08.10.2024 | 18,1414 | 18,2996 | 17,3599 | 17,5925 |
| 09.10.2024 | 17,5739 | 17,8995 | 17,3413 | 17,5088 |
| 10.10.2024 | 17,5181 | 18,3833 | 17,4343 | 17,546 |
| 13.10.2024 | 17,4902 | 17,7227 | 16,4483 | 16,5413 |
| 14.10.2024 | 16,5692 | 17,3041 | 16,5692 | 17,1181 |
| 15.10.2024 | 17,4343 | 17,667 | 17,025 | 17,2762 |
| 16.10.2024 | 17,2762 | 18,867 | 17,1459 | 18,4019 |
| 17.10.2024 | 18,4019 | 18,6438 | 17,881 | 18,0019 |
| 20.10.2024 | 18,0019 | 18,3833 | 17,7321 | 17,974 |
| 21.10.2024 | 17,9554 | 18,774 | 17,8623 | 18,7368 |
| 22.10.2024 | 18,774 | 19,8718 | 18,5973 | 19,1648 |
| 23.10.2024 | 19,2578 | 19,6858 | 19,0159 | 19,4253 |
| 24.10.2024 | 19,4439 | 20,0021 | 18,9973 | 19,5556 |
| 27.10.2024 | 19,5369 | 19,8718 | 17,8158 | 17,9088 |
| 29.10.2024 | 17,9137 | 18,1861 | 17,3201 | 17,6509 |
| 30.10.2024 | 17,6509 | 18,7115 | 17,5925 | 18,4294 |
| 31.10.2024 | 18,5267 | 19,1202 | 18,2639 | 19,0035 |
| 03.11.2024 | 18,9743 | 19,2078 | 18,1764 | 18,1861 |
| 04.11.2024 | 18,3418 | 18,6921 | 18,118 | 18,5656 |
| 05.11.2024 | 18,7018 | 19,4316 | 18,5948 | 19,0716 |
| 06.11.2024 | 19,1008 | 19,3343 | 18,7894 | 19,0813 |
| 07.11.2024 | 19,0716 | 19,5386 | 19,0132 | 19,2467 |
| 10.11.2024 | 19,2662 | 21,115 | 19,1883 | 20,4338 |
| 11.11.2024 | 20,2392 | 20,3754 | 19,4121 | 19,6165 |
| 12.11.2024 | 19,6165 | 20,1225 | 19,5386 | 19,6165 |
| 13.11.2024 | 19,6943 | 20,0641 | 19,5581 | 20,0641 |
| 14.11.2024 | 20,1808 | 20,2198 | 19,9084 | 20,0446 |
| 17.11.2024 | 20,103 | 20,6284 | 19,6165 | 19,6554 |
| 18.11.2024 | 17,8261 | 18,3321 | 17,6899 | 17,6899 |
| 19.11.2024 | 16,7363 | 17,9234 | 16,3568 | 16,5903 |
| 20.11.2024 | 16,6779 | 17,2423 | 16,5903 | 16,7849 |
| 21.11.2024 | 16,8044 | 16,9017 | 16,4736 | 16,5514 |
| 24.11.2024 | 16,5806 | 17,0185 | 16,5611 | 16,6974 |
| 25.11.2024 | 16,8822 | 16,9601 | 16,7655 | 16,8336 |
| 26.11.2024 | 16,8725 | 17,0087 | 16,6779 | 16,7071 |
| 27.11.2024 | 16,7752 | 16,8141 | 16,639 | 16,6682 |
| 28.11.2024 | 16,8336 | 17,0866 | 16,7363 | 16,9212 |
| 01.12.2024 | 16,8433 | 17,0379 | 16,746 | 16,9114 |
| 02.12.2024 | 16,892 | 17,0379 | 16,7265 | 16,7849 |
| 03.12.2024 | 16,7849 | 16,8336 | 16,6292 | 16,6584 |
| 04.12.2024 | 16,746 | 16,8433 | 16,6487 | 16,6487 |
| 05.12.2024 | 16,7168 | 16,7752 | 16,5417 | 16,5806 |
| 08.12.2024 | 16,639 | 16,7071 | 16,4833 | 16,6292 |
| 09.12.2024 | 16,6292 | 16,8336 | 16,3957 | 16,4638 |
| 10.12.2024 | 16,493 | 16,6098 | 16,1135 | 16,1914 |
| 11.12.2024 | 16,2011 | 16,3763 | 15,3935 | 16,1427 |
| 12.12.2024 | 16,1816 | 16,9017 | 16,1816 | 16,4541 |
| 15.12.2024 | 16,4638 | 16,8044 | 16,4638 | 16,7168 |
| 16.12.2024 | 16,7071 | 16,8141 | 16,2887 | 16,4346 |
| 17.12.2024 | 16,4346 | 16,5319 | 16,1914 | 16,2108 |
| 18.12.2024 | 16,2108 | 16,3373 | 15,987 | 16,0454 |
| 19.12.2024 | 16,133 | 16,24 | 15,6659 | 16,0162 |
| 22.12.2024 | 16,0746 | 16,3763 | 15,9676 | 16,0357 |
| 23.12.2024 | 16,0357 | 16,7168 | 15,9481 | 16,5222 |
| 24.12.2024 | 16,5903 | 16,8044 | 16,5417 | 16,5709 |
| 25.12.2024 | 16,5806 | 16,892 | 16,5319 | 16,7265 |
| 26.12.2024 | 16,7363 | 17,7677 | 15,9092 | 17,6899 |
| 29.12.2024 | 17,6899 | 17,8553 | 17,4661 | 17,5828 |
| 30.12.2024 | 17,5634 | 17,8747 | 17,2228 | 17,7872 |