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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 14,0721
KAPANIŞ 14,0692
En Düşük
DÜŞÜK 9,9633
En Yüksek
YÜKSEK 19,4772
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 10,4742 | 11,192 | 10,4742 | 11,0485 |
| 02.01.2024 | 11,0485 | 11,3161 | 10,6895 | 10,6895 |
| 03.01.2024 | 10,8136 | 10,9963 | 10,6373 | 10,8984 |
| 04.01.2024 | 10,8657 | 11,8512 | 10,7678 | 11,6423 |
| 07.01.2024 | 11,7664 | 12,1905 | 11,3748 | 11,3814 |
| 08.01.2024 | 11,3226 | 11,414 | 10,9832 | 10,9832 |
| 09.01.2024 | 10,931 | 11,1724 | 10,8657 | 11,0615 |
| 10.01.2024 | 11,0746 | 11,2835 | 10,8527 | 10,9245 |
| 11.01.2024 | 10,8984 | 11,2835 | 10,8266 | 10,9898 |
| 14.01.2024 | 10,9898 | 11,2312 | 10,9637 | 11,1008 |
| 15.01.2024 | 11,1008 | 11,2377 | 11,0289 | 11,0485 |
| 16.01.2024 | 11,0485 | 11,6163 | 10,9376 | 11,303 |
| 17.01.2024 | 11,414 | 11,7336 | 11,303 | 11,6032 |
| 18.01.2024 | 12,1514 | 12,3995 | 11,7664 | 11,9034 |
| 21.01.2024 | 11,9034 | 11,936 | 11,414 | 11,4206 |
| 22.01.2024 | 11,448 | 11,7226 | 10,9931 | 10,9931 |
| 23.01.2024 | 11,0617 | 11,9799 | 10,9931 | 11,4136 |
| 24.01.2024 | 11,5596 | 11,6196 | 11,2763 | 11,4994 |
| 25.01.2024 | 11,5423 | 11,8428 | 11,3793 | 11,5596 |
| 28.01.2024 | 11,5938 | 11,6968 | 11,2677 | 11,3192 |
| 29.01.2024 | 11,3192 | 11,6454 | 11,1991 | 11,3708 |
| 30.01.2024 | 11,3621 | 11,5338 | 11,3278 | 11,3793 |
| 31.01.2024 | 11,3965 | 12,5121 | 11,3965 | 12,3147 |
| 01.02.2024 | 12,3147 | 12,6752 | 11,9799 | 12,2289 |
| 04.02.2024 | 12,2461 | 13,027 | 12,2461 | 12,7438 |
| 05.02.2024 | 12,7953 | 12,9068 | 12,3233 | 12,5636 |
| 06.02.2024 | 12,6493 | 12,7352 | 12,1517 | 12,1688 |
| 07.02.2024 | 12,186 | 12,3062 | 12,0486 | 12,2289 |
| 08.02.2024 | 12,2632 | 12,5636 | 12,1431 | 12,2889 |
| 11.02.2024 | 12,452 | 13,2673 | 12,3748 | 13,1385 |
| 12.02.2024 | 13,2244 | 13,8165 | 12,8124 | 13,2673 |
| 13.02.2024 | 13,3187 | 13,6878 | 12,9584 | 13,456 |
| 14.02.2024 | 13,6448 | 14,0654 | 13,3359 | 13,7564 |
| 15.02.2024 | 13,8079 | 15,018 | 13,6448 | 14,5888 |
| 18.02.2024 | 14,6746 | 15,2667 | 13,9538 | 13,9538 |
| 19.02.2024 | 13,9881 | 14,0739 | 13,3875 | 13,722 |
| 20.02.2024 | 13,7736 | 13,8337 | 13,087 | 13,3273 |
| 21.02.2024 | 13,4647 | 13,8594 | 13,3273 | 13,7736 |
| 22.02.2024 | 13,7736 | 13,7908 | 13,2844 | 13,3616 |
| 25.02.2024 | 13,3702 | 13,8851 | 13,3616 | 13,7736 |
| 26.02.2024 | 13,8765 | 13,8851 | 13,1901 | 13,3616 |
| 27.02.2024 | 13,4131 | 13,4131 | 12,9155 | 12,9412 |
| 28.02.2024 | 12,8725 | 13,8079 | 12,8725 | 13,6019 |
| 29.02.2024 | 13,7908 | 14,9578 | 13,7478 | 14,9578 |
| 03.03.2024 | 15,447 | 16,4511 | 15,0007 | 16,4511 |
| 04.03.2024 | 15,8761 | 15,8761 | 14,812 | 14,812 |
| 05.03.2024 | 14,3314 | 14,4001 | 13,3359 | 13,3359 |
| 06.03.2024 | 13,3359 | 13,8594 | 13,233 | 13,4733 |
| 07.03.2024 | 13,6019 | 13,8079 | 12,9412 | 13,0441 |
| 10.03.2024 | 13,2244 | 13,3016 | 12,6837 | 12,7438 |
| 11.03.2024 | 12,7438 | 13,6278 | 12,7094 | 12,9754 |
| 12.03.2024 | 12,9754 | 12,9927 | 12,186 | 12,3062 |
| 13.03.2024 | 12,3062 | 12,4005 | 12,0401 | 12,1259 |
| 14.03.2024 | 12,186 | 12,2889 | 11,877 | 11,9629 |
| 17.03.2024 | 11,9629 | 12,0143 | 11,3708 | 11,5681 |
| 18.03.2024 | 11,5767 | 12,023 | 11,4909 | 11,7912 |
| 19.03.2024 | 11,9285 | 12,0572 | 11,3449 | 11,8169 |
| 20.03.2024 | 11,9114 | 12,0572 | 11,4136 | 11,4136 |
| 21.03.2024 | 11,448 | 11,5338 | 11,1991 | 11,242 |
| 24.03.2024 | 11,2849 | 11,3793 | 11,0188 | 11,0188 |
| 25.03.2024 | 11,0446 | 11,7569 | 10,9331 | 11,5509 |
| 26.03.2024 | 11,5681 | 11,6196 | 10,9931 | 11,1905 |
| 27.03.2024 | 11,1905 | 11,4307 | 10,9588 | 10,9845 |
| 28.03.2024 | 11,0704 | 11,2334 | 10,5297 | 10,9416 |
| 31.03.2024 | 11,139 | 11,1562 | 10,4868 | 10,5039 |
| 01.04.2024 | 10,5554 | 10,7271 | 10,0921 | 10,0921 |
| 02.04.2024 | 10,0921 | 10,5468 | 9,9633 | 10,1521 |
| 03.04.2024 | 10,1007 | 10,4525 | 9,9891 | 10,0149 |
| 04.04.2024 | 10,1779 | 10,6756 | 10,1264 | 10,5125 |
| 07.04.2024 | 10,6584 | 11,1734 | 10,5812 | 11,1218 |
| 08.04.2024 | 11,0876 | 11,5252 | 11,0533 | 11,1991 |
| 14.04.2024 | 11,0188 | 11,6281 | 10,7786 | 11,3965 |
| 15.04.2024 | 11,3708 | 11,4394 | 10,7443 | 10,8129 |
| 16.04.2024 | 10,9073 | 11,3107 | 10,8129 | 11,0789 |
| 17.04.2024 | 11,2591 | 11,4994 | 10,9845 | 11,1905 |
| 18.04.2024 | 11,1562 | 11,7311 | 11,036 | 11,6538 |
| 21.04.2024 | 11,7311 | 11,9114 | 11,5767 | 11,6025 |
| 23.04.2024 | 11,611 | 11,7826 | 11,1305 | 11,2849 |
| 24.04.2024 | 11,4136 | 11,4136 | 11,0017 | 11,1046 |
| 25.04.2024 | 11,1562 | 11,3878 | 11,1046 | 11,1305 |
| 28.04.2024 | 11,1819 | 11,8084 | 11,1562 | 11,6797 |
| 29.04.2024 | 11,671 | 12,3318 | 11,5938 | 12,3147 |
| 01.05.2024 | 12,4434 | 12,5292 | 12,0572 | 12,3062 |
| 02.05.2024 | 12,2375 | 12,4692 | 12,023 | 12,1431 |
| 05.05.2024 | 12,1602 | 12,3576 | 11,9629 | 11,9714 |
| 06.05.2024 | 12,0831 | 12,3748 | 11,7569 | 12,2718 |
| 07.05.2024 | 12,2718 | 12,5893 | 12,1431 | 12,3576 |
| 08.05.2024 | 12,4091 | 12,5807 | 12,1431 | 12,2289 |
| 09.05.2024 | 12,3404 | 12,4005 | 11,9972 | 12,3147 |
| 12.05.2024 | 12,3147 | 12,4434 | 11,3708 | 11,3708 |
| 13.05.2024 | 11,4823 | 11,774 | 11,4136 | 11,6625 |
| 14.05.2024 | 11,6625 | 12,0915 | 11,4565 | 11,9714 |
| 15.05.2024 | 11,9714 | 12,3833 | 11,9285 | 12,3491 |
| 16.05.2024 | 12,3491 | 12,4606 | 12,1088 | 12,3404 |
| 19.05.2024 | 12,5292 | 12,8038 | 12,1602 | 12,392 |
| 20.05.2024 | 13,6278 | 13,6278 | 13,6278 | 13,6278 |
| 21.05.2024 | 13,9538 | 14,5888 | 13,6363 | 13,7736 |
| 22.05.2024 | 13,7736 | 14,7347 | 13,7736 | 14,0911 |
| 23.05.2024 | 14,2628 | 14,7604 | 13,5848 | 14,7175 |
| 26.05.2024 | 14,7519 | 14,8206 | 13,5161 | 13,7822 |
| 27.05.2024 | 13,9109 | 15,1552 | 13,7649 | 15,1552 |
| 28.05.2024 | 15,3183 | 15,7474 | 14,7948 | 15,2754 |
| 29.05.2024 | 15,2239 | 15,3525 | 13,9881 | 14,4515 |
| 30.05.2024 | 14,4772 | 14,6661 | 14,0053 | 14,2713 |
| 02.06.2024 | 14,2713 | 14,7433 | 13,662 | 13,8165 |
| 03.06.2024 | 13,9023 | 14,4944 | 13,8765 | 14,297 |
| 04.06.2024 | 14,3829 | 15,1981 | 14,3829 | 14,8291 |
| 05.06.2024 | 14,8291 | 14,8978 | 14,4172 | 14,6832 |
| 06.06.2024 | 14,7862 | 14,8892 | 14,0997 | 14,6489 |
| 09.06.2024 | 14,5974 | 15,1638 | 14,3228 | 15,1209 |
| 10.06.2024 | 15,0523 | 16,2022 | 14,8978 | 16,0735 |
| 11.06.2024 | 15,9448 | 16,4768 | 15,1038 | 15,8761 |
| 12.06.2024 | 15,8761 | 16,4082 | 15,7988 | 16,2279 |
| 13.06.2024 | 16,2709 | 16,6227 | 16,0049 | 16,4682 |
| 19.06.2024 | 16,3051 | 16,7514 | 15,7731 | 16,2022 |
| 20.06.2024 | 16,2022 | 17,3178 | 16,1249 | 17,0003 |
| 23.06.2024 | 17,0089 | 17,8842 | 16,863 | 17,3865 |
| 24.06.2024 | 17,3522 | 17,5238 | 16,9402 | 17,1634 |
| 25.06.2024 | 17,129 | 17,7469 | 16,5111 | 17,1119 |
| 26.06.2024 | 16,9574 | 17,0775 | 15,6187 | 15,8332 |
| 27.06.2024 | 15,8933 | 16,597 | 15,8933 | 16,4768 |
| 30.06.2024 | 16,4854 | 17,1119 | 15,6615 | 16,0049 |
| 01.07.2024 | 16,0391 | 17,5925 | 15,7302 | 17,5925 |
| 02.07.2024 | 17,5925 | 17,6783 | 15,979 | 16,0563 |
| 03.07.2024 | 16,0907 | 16,5025 | 14,8892 | 15,1038 |
| 04.07.2024 | 15,1038 | 15,3612 | 14,6403 | 14,7433 |
| 07.07.2024 | 14,7347 | 14,8978 | 14,3314 | 14,5974 |
| 08.07.2024 | 14,5888 | 14,7691 | 14,4172 | 14,6489 |
| 09.07.2024 | 14,6403 | 15,3612 | 14,4172 | 14,5802 |
| 10.07.2024 | 14,7519 | 14,7862 | 14,5288 | 14,6661 |
| 11.07.2024 | 14,6918 | 14,7262 | 14,2456 | 14,3057 |
| 15.07.2024 | 14,3057 | 14,5717 | 13,9967 | 14,3743 |
| 16.07.2024 | 14,4602 | 14,606 | 14,1598 | 14,443 |
| 17.07.2024 | 14,5116 | 14,7604 | 13,7993 | 14,7175 |
| 18.07.2024 | 14,7347 | 14,872 | 14,1855 | 14,2284 |
| 21.07.2024 | 14,2199 | 14,2199 | 13,662 | 13,722 |
| 22.07.2024 | 13,722 | 13,8251 | 13,6191 | 13,6707 |
| 23.07.2024 | 13,6707 | 14,0396 | 13,5934 | 13,7478 |
| 24.07.2024 | 13,7478 | 13,8765 | 13,3875 | 13,4217 |
| 25.07.2024 | 13,4217 | 13,7307 | 13,3016 | 13,5676 |
| 28.07.2024 | 13,5676 | 13,6791 | 13,2157 | 13,3531 |
| 29.07.2024 | 13,3788 | 13,4817 | 13,1472 | 13,1815 |
| 30.07.2024 | 13,1299 | 13,1728 | 12,8467 | 13,0012 |
| 31.07.2024 | 13,0012 | 13,5161 | 13,0012 | 13,3616 |
| 01.08.2024 | 13,2844 | 13,7736 | 13,0785 | 13,1901 |
| 04.08.2024 | 12,2889 | 12,7352 | 12,0143 | 12,1602 |
| 05.08.2024 | 12,2203 | 12,8383 | 12,2203 | 12,3233 |
| 06.08.2024 | 12,3233 | 12,6752 | 12,0744 | 12,6064 |
| 07.08.2024 | 12,6064 | 13,8594 | 12,5722 | 13,8594 |
| 08.08.2024 | 14,2713 | 14,5545 | 13,7049 | 14,031 |
| 11.08.2024 | 13,8938 | 14,5201 | 13,3273 | 13,7478 |
| 12.08.2024 | 13,7393 | 13,8851 | 13,1385 | 13,3446 |
| 13.08.2024 | 13,4733 | 13,6191 | 13,2586 | 13,3616 |
| 14.08.2024 | 13,3616 | 13,6791 | 12,761 | 13,5934 |
| 15.08.2024 | 13,662 | 14,0654 | 13,4904 | 13,6019 |
| 18.08.2024 | 13,6448 | 14,177 | 13,6278 | 13,928 |
| 19.08.2024 | 13,928 | 14,0139 | 13,5762 | 13,868 |
| 20.08.2024 | 13,7908 | 14,1855 | 13,7908 | 13,9538 |
| 21.08.2024 | 13,9709 | 14,2713 | 13,8765 | 14,1083 |
| 22.08.2024 | 14,1855 | 14,2628 | 13,9023 | 14,1254 |
| 25.08.2024 | 14,194 | 14,3914 | 13,9709 | 14,134 |
| 26.08.2024 | 14,1598 | 14,7519 | 13,9452 | 14,2199 |
| 27.08.2024 | 14,2456 | 14,9578 | 14,2284 | 14,4172 |
| 28.08.2024 | 14,4258 | 14,6575 | 14,1683 | 14,3228 |
| 01.09.2024 | 14,34 | 14,7948 | 14,34 | 14,546 |
| 02.09.2024 | 14,6317 | 14,6832 | 14,3571 | 14,5888 |
| 03.09.2024 | 14,5373 | 15,0265 | 14,297 | 14,7175 |
| 04.09.2024 | 14,7175 | 15,3012 | 14,6918 | 15,0523 |
| 05.09.2024 | 15,0436 | 15,0523 | 14,606 | 14,709 |
| 08.09.2024 | 14,7175 | 15,1725 | 14,7004 | 14,9322 |
| 09.09.2024 | 14,9407 | 15,018 | 14,8033 | 14,9322 |
| 10.09.2024 | 14,9322 | 15,018 | 13,7649 | 13,7736 |
| 11.09.2024 | 13,8079 | 14,0396 | 13,3875 | 13,6191 |
| 12.09.2024 | 13,662 | 14,5888 | 13,559 | 14,4001 |
| 15.09.2024 | 14,4343 | 15,0694 | 14,4343 | 14,812 |
| 16.09.2024 | 14,8463 | 14,9664 | 14,3914 | 14,6746 |
| 17.09.2024 | 14,6746 | 14,8806 | 14,34 | 14,6489 |
| 18.09.2024 | 14,8033 | 16,1078 | 14,7347 | 16,1078 |
| 19.09.2024 | 16,0735 | 16,0735 | 15,4298 | 15,6101 |
| 22.09.2024 | 15,6358 | 15,8933 | 14,9751 | 15,1895 |
| 23.09.2024 | 15,1895 | 15,5672 | 14,9922 | 15,3612 |
| 24.09.2024 | 15,3096 | 15,7731 | 15,2239 | 15,6187 |
| 25.09.2024 | 15,6187 | 16,0134 | 15,2667 | 15,3269 |
| 26.09.2024 | 15,4298 | 15,9619 | 15,1466 | 15,9619 |
| 29.09.2024 | 15,9619 | 16,6227 | 15,7044 | 16,1336 |
| 30.09.2024 | 17,4208 | 17,4208 | 15,0694 | 15,9104 |
| 01.10.2024 | 15,6873 | 16,1507 | 15,5843 | 16,0648 |
| 02.10.2024 | 16,1507 | 17,2148 | 16,0049 | 17,0089 |
| 03.10.2024 | 17,0089 | 17,5409 | 16,7172 | 17,232 |
| 06.10.2024 | 17,232 | 17,232 | 16,391 | 16,8201 |
| 07.10.2024 | 16,7772 | 17,4036 | 16,3051 | 16,7772 |
| 08.10.2024 | 16,7342 | 16,8802 | 16,0134 | 16,2279 |
| 09.10.2024 | 16,2108 | 16,5111 | 15,9962 | 16,1507 |
| 10.10.2024 | 16,1593 | 16,9574 | 16,082 | 16,185 |
| 13.10.2024 | 16,1336 | 16,348 | 15,1725 | 15,2583 |
| 14.10.2024 | 15,284 | 15,9619 | 15,284 | 15,7903 |
| 15.10.2024 | 16,082 | 16,2966 | 15,7044 | 15,9362 |
| 16.10.2024 | 15,9362 | 17,4036 | 15,816 | 16,9745 |
| 17.10.2024 | 16,9745 | 17,1977 | 16,494 | 16,6056 |
| 20.10.2024 | 16,6056 | 16,9574 | 16,3567 | 16,5798 |
| 21.10.2024 | 16,5627 | 17,3178 | 16,4768 | 17,2835 |
| 22.10.2024 | 17,3178 | 18,3304 | 17,1548 | 17,6783 |
| 23.10.2024 | 17,7641 | 18,1589 | 17,5409 | 17,9186 |
| 24.10.2024 | 17,9357 | 18,4506 | 17,5238 | 18,0388 |
| 27.10.2024 | 18,0215 | 18,3304 | 16,4339 | 16,5197 |
| 29.10.2024 | 16,5242 | 16,7755 | 15,9767 | 16,2818 |
| 30.10.2024 | 16,2818 | 17,2601 | 16,2279 | 16,9999 |
| 31.10.2024 | 17,0897 | 17,6371 | 16,8472 | 17,5295 |
| 03.11.2024 | 17,5025 | 17,7179 | 16,7665 | 16,7755 |
| 04.11.2024 | 16,9191 | 17,2422 | 16,7127 | 17,1255 |
| 05.11.2024 | 17,2512 | 17,9244 | 17,1525 | 17,5923 |
| 06.11.2024 | 17,6192 | 17,8346 | 17,332 | 17,6012 |
| 07.11.2024 | 17,5923 | 18,0231 | 17,5384 | 17,7538 |
| 10.11.2024 | 17,7718 | 19,4772 | 17,6999 | 18,8488 |
| 11.11.2024 | 18,6693 | 18,795 | 17,9064 | 18,0949 |
| 12.11.2024 | 18,0949 | 18,5617 | 18,0231 | 18,0949 |
| 13.11.2024 | 18,1667 | 18,5078 | 18,0411 | 18,5078 |
| 14.11.2024 | 18,6155 | 18,6514 | 18,3642 | 18,4898 |
| 17.11.2024 | 18,5437 | 19,0283 | 18,0949 | 18,1308 |
| 18.11.2024 | 16,4434 | 16,9102 | 16,3178 | 16,3178 |
| 19.11.2024 | 15,4381 | 16,5332 | 15,0881 | 15,3035 |
| 20.11.2024 | 15,3843 | 15,9049 | 15,3035 | 15,483 |
| 21.11.2024 | 15,501 | 15,5907 | 15,1958 | 15,2676 |
| 24.11.2024 | 15,2945 | 15,6984 | 15,2765 | 15,4023 |
| 25.11.2024 | 15,5727 | 15,6446 | 15,4651 | 15,5279 |
| 26.11.2024 | 15,5638 | 15,6894 | 15,3843 | 15,4112 |
| 27.11.2024 | 15,474 | 15,5099 | 15,3484 | 15,3753 |
| 28.11.2024 | 15,5279 | 15,7613 | 15,4381 | 15,6087 |
| 01.12.2024 | 15,5368 | 15,7163 | 15,4471 | 15,5997 |
| 02.12.2024 | 15,5818 | 15,7163 | 15,4291 | 15,483 |
| 03.12.2024 | 15,483 | 15,5279 | 15,3393 | 15,3663 |
| 04.12.2024 | 15,4471 | 15,5368 | 15,3573 | 15,3573 |
| 05.12.2024 | 15,4201 | 15,474 | 15,2586 | 15,2945 |
| 08.12.2024 | 15,3484 | 15,4112 | 15,2048 | 15,3393 |
| 09.12.2024 | 15,3393 | 15,5279 | 15,124 | 15,1868 |
| 10.12.2024 | 15,2137 | 15,3214 | 14,8636 | 14,9355 |
| 11.12.2024 | 14,9444 | 15,1061 | 14,1995 | 14,8906 |
| 12.12.2024 | 14,9265 | 15,5907 | 14,9265 | 15,1778 |
| 15.12.2024 | 15,1868 | 15,501 | 15,1868 | 15,4201 |
| 16.12.2024 | 15,4112 | 15,5099 | 15,0253 | 15,1598 |
| 17.12.2024 | 15,1598 | 15,2496 | 14,9355 | 14,9534 |
| 18.12.2024 | 14,9534 | 15,0701 | 14,747 | 14,8008 |
| 19.12.2024 | 14,8816 | 14,9803 | 14,4508 | 14,7739 |
| 22.12.2024 | 14,8278 | 15,1061 | 14,7291 | 14,7919 |
| 23.12.2024 | 14,7919 | 15,4201 | 14,7111 | 15,2406 |
| 24.12.2024 | 15,3035 | 15,501 | 15,2586 | 15,2856 |
| 25.12.2024 | 15,2945 | 15,5818 | 15,2496 | 15,4291 |
| 26.12.2024 | 15,4381 | 16,3895 | 14,6752 | 16,3178 |
| 29.12.2024 | 16,3178 | 16,4703 | 16,1113 | 16,219 |
| 30.12.2024 | 16,2011 | 16,4882 | 15,8869 | 16,4075 |