PCILT
PC İLETİŞİM VE MEDYA HİZMETLERİ SANAYİ TİCARET A.Ş.
17:46:51
34.2 ₺
+0.180 (%+0.53)
Önceki Kapanış: 34.02·
Volatilite: 6.060
Düşük₺33.62
Yüksek₺35.68
Piyasa Verileri
Spot Piyasa
A:34.22
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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 18,1735
KAPANIŞ 18,1925
En Düşük
DÜŞÜK 10,6742
En Yüksek
YÜKSEK 36,0025
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 17,8066 | 18,0304 | 17,4661 | 17,5439 |
| 02.01.2025 | 17,5439 | 17,6607 | 17,2909 | 17,3979 |
| 05.01.2025 | 17,3979 | 17,6023 | 17,2131 | 17,3298 |
| 06.01.2025 | 17,3396 | 17,8163 | 17,2228 | 17,3493 |
| 07.01.2025 | 17,3493 | 17,4661 | 17,1547 | 17,1547 |
| 08.01.2025 | 17,1547 | 17,3493 | 16,9893 | 17,1255 |
| 09.01.2025 | 17,1352 | 17,2325 | 16,6876 | 16,7849 |
| 12.01.2025 | 16,7363 | 16,9406 | 16,4054 | 16,4054 |
| 13.01.2025 | 16,4152 | 16,8238 | 16,4152 | 16,4833 |
| 14.01.2025 | 16,5027 | 16,6876 | 16,3471 | 16,4541 |
| 15.01.2025 | 16,493 | 16,6779 | 16,026 | 16,4736 |
| 16.01.2025 | 16,4638 | 16,5806 | 15,6465 | 16,3665 |
| 19.01.2025 | 16,4249 | 16,999 | 16,386 | 16,6876 |
| 20.01.2025 | 16,6876 | 17,1158 | 16,6098 | 16,8628 |
| 21.01.2025 | 16,8628 | 17,4661 | 16,7752 | 17,359 |
| 22.01.2025 | 17,359 | 17,505 | 17,106 | 17,1255 |
| 23.01.2025 | 17,145 | 17,3104 | 16,8044 | 17,0963 |
| 26.01.2025 | 17,0866 | 17,6607 | 16,9212 | 17,4758 |
| 27.01.2025 | 17,4758 | 17,6607 | 17,2033 | 17,2325 |
| 28.01.2025 | 17,2714 | 17,8261 | 17,2325 | 17,3688 |
| 29.01.2025 | 17,3298 | 17,5634 | 17,1255 | 17,2325 |
| 30.01.2025 | 17,2423 | 17,4077 | 16,9309 | 17,1644 |
| 02.02.2025 | 17,1255 | 17,1644 | 16,6098 | 16,6098 |
| 03.02.2025 | 16,6098 | 16,9114 | 16,6098 | 16,639 |
| 04.02.2025 | 16,639 | 16,8433 | 16,4152 | 16,5903 |
| 05.02.2025 | 16,6 | 16,999 | 16,6 | 16,9212 |
| 06.02.2025 | 16,9309 | 17,2714 | 16,9309 | 17,1839 |
| 09.02.2025 | 17,1839 | 17,4174 | 17,0476 | 17,2131 |
| 10.02.2025 | 17,2714 | 17,3201 | 16,8725 | 17,2228 |
| 11.02.2025 | 17,2325 | 17,2812 | 16,639 | 16,639 |
| 12.02.2025 | 16,6682 | 17,0282 | 16,2108 | 16,3471 |
| 13.02.2025 | 16,4054 | 16,6292 | 16,2692 | 16,493 |
| 16.02.2025 | 16,5125 | 16,7071 | 16,2595 | 16,5027 |
| 17.02.2025 | 16,6682 | 16,6682 | 16,1816 | 16,3276 |
| 18.02.2025 | 16,2595 | 16,4444 | 16,0551 | 16,0551 |
| 19.02.2025 | 16,1719 | 16,1719 | 15,8119 | 16,0746 |
| 20.02.2025 | 16,0746 | 16,133 | 15,5589 | 15,7535 |
| 23.02.2025 | 15,7535 | 15,9481 | 15,7535 | 15,8605 |
| 24.02.2025 | 15,8411 | 15,8897 | 15,3935 | 15,3935 |
| 25.02.2025 | 15,4032 | 15,6562 | 15,3351 | 15,3935 |
| 26.02.2025 | 15,4129 | 15,6562 | 15,3059 | 15,5297 |
| 27.02.2025 | 15,5686 | 15,6075 | 15,3546 | 15,4519 |
| 02.03.2025 | 15,52 | 15,627 | 15,2378 | 15,2767 |
| 03.03.2025 | 15,3156 | 15,3935 | 14,7415 | 15,16 |
| 04.03.2025 | 15,2475 | 15,2475 | 14,6053 | 15,1405 |
| 05.03.2025 | 15,1405 | 15,9092 | 15,1405 | 15,8313 |
| 06.03.2025 | 16,0065 | 16,1233 | 15,4227 | 15,7632 |
| 09.03.2025 | 15,7632 | 15,9287 | 15,6854 | 15,8022 |
| 10.03.2025 | 15,8022 | 16,3373 | 15,52 | 16,2108 |
| 11.03.2025 | 16,1816 | 16,4249 | 15,9189 | 16,0551 |
| 12.03.2025 | 15,9189 | 16,2595 | 15,9189 | 16,0746 |
| 13.03.2025 | 16,0843 | 16,5125 | 16,0065 | 16,4833 |
| 16.03.2025 | 16,4249 | 16,6584 | 16,3276 | 16,3373 |
| 17.03.2025 | 16,3763 | 16,4249 | 16,0941 | 16,2498 |
| 18.03.2025 | 15,0821 | 15,6562 | 14,6248 | 14,6248 |
| 19.03.2025 | 14,1869 | 14,5177 | 13,1652 | 13,1652 |
| 20.03.2025 | 12,2116 | 12,5133 | 11,8516 | 11,8516 |
| 23.03.2025 | 10,6742 | 11,6473 | 10,6742 | 10,8494 |
| 24.03.2025 | 10,937 | 11,6181 | 10,898 | 11,4332 |
| 25.03.2025 | 11,4916 | 12,056 | 11,3456 | 11,7835 |
| 26.03.2025 | 11,8322 | 12,0462 | 11,4332 | 11,4429 |
| 27.03.2025 | 11,1121 | 11,1802 | 10,8688 | 11,0635 |
| 01.04.2025 | 11,0829 | 11,404 | 11,0635 | 11,297 |
| 02.04.2025 | 11,3651 | 12,1922 | 11,3164 | 11,9003 |
| 03.04.2025 | 11,9003 | 11,91 | 11,4819 | 11,657 |
| 06.04.2025 | 11,4819 | 11,6375 | 11,1413 | 11,5597 |
| 07.04.2025 | 11,6862 | 11,8322 | 11,5694 | 11,6375 |
| 08.04.2025 | 11,6278 | 11,7543 | 11,2873 | 11,3067 |
| 09.04.2025 | 11,5402 | 11,7738 | 11,1997 | 11,2775 |
| 10.04.2025 | 11,3067 | 11,3846 | 11,1218 | 11,1705 |
| 13.04.2025 | 11,2873 | 11,9781 | 11,19 | 11,6959 |
| 14.04.2025 | 11,7251 | 12,1241 | 11,6084 | 11,8224 |
| 15.04.2025 | 11,8711 | 11,9392 | 11,4429 | 11,6862 |
| 16.04.2025 | 11,7251 | 11,8127 | 11,5013 | 11,5402 |
| 17.04.2025 | 11,5597 | 12,6884 | 11,3456 | 12,6884 |
| 20.04.2025 | 13,136 | 13,9437 | 12,8441 | 13,2236 |
| 21.04.2025 | 13,1847 | 13,2333 | 12,3381 | 12,4549 |
| 23.04.2025 | 12,4257 | 12,8052 | 12,0851 | 12,4452 |
| 24.04.2025 | 12,6009 | 12,7955 | 12,3771 | 12,4549 |
| 27.04.2025 | 12,5522 | 12,5814 | 11,9197 | 11,9197 |
| 28.04.2025 | 11,9392 | 12,2798 | 11,6765 | 12,0754 |
| 29.04.2025 | 12,1922 | 12,3771 | 11,9684 | 12,1046 |
| 01.05.2025 | 12,1143 | 12,2992 | 11,8127 | 11,9684 |
| 04.05.2025 | 12,0073 | 12,5911 | 12,0073 | 12,1435 |
| 05.05.2025 | 12,1435 | 12,5522 | 12,0754 | 12,3673 |
| 06.05.2025 | 12,3771 | 12,4549 | 12,0073 | 12,0073 |
| 07.05.2025 | 12,056 | 12,3576 | 11,8711 | 12,1435 |
| 08.05.2025 | 12,1046 | 12,3576 | 11,7446 | 11,91 |
| 11.05.2025 | 11,9197 | 12,3381 | 11,9197 | 12,1338 |
| 12.05.2025 | 12,2214 | 12,6495 | 11,9684 | 12,4549 |
| 13.05.2025 | 12,3576 | 13,0193 | 12,3187 | 12,3187 |
| 14.05.2025 | 12,3284 | 12,5717 | 12,1533 | 12,2408 |
| 15.05.2025 | 12,2798 | 12,6787 | 12,2116 | 12,4646 |
| 19.05.2025 | 12,5036 | 12,9803 | 12,5036 | 12,776 |
| 20.05.2025 | 12,8441 | 12,8538 | 12,4354 | 12,4549 |
| 21.05.2025 | 12,5327 | 12,6398 | 12,3479 | 12,4744 |
| 22.05.2025 | 12,4938 | 12,7371 | 12,3771 | 12,5327 |
| 25.05.2025 | 13,7782 | 13,7782 | 13,1652 | 13,7782 |
| 26.05.2025 | 13,9339 | 13,9631 | 12,6009 | 12,6592 |
| 27.05.2025 | 12,7468 | 12,8149 | 12,1435 | 12,2019 |
| 28.05.2025 | 12,3187 | 12,3771 | 12,0657 | 12,2506 |
| 29.05.2025 | 12,2116 | 12,27 | 11,8224 | 11,8419 |
| 01.06.2025 | 11,9489 | 11,9489 | 11,5111 | 11,5111 |
| 02.06.2025 | 11,6084 | 11,764 | 11,5986 | 11,7154 |
| 03.06.2025 | 11,8127 | 12,883 | 11,803 | 12,883 |
| 04.06.2025 | 12,9803 | 13,4766 | 12,7468 | 12,9122 |
| 09.06.2025 | 13,0387 | 13,3404 | 12,9706 | 13,1263 |
| 10.06.2025 | 13,1458 | 13,2431 | 12,8928 | 13,0485 |
| 11.06.2025 | 12,7857 | 12,883 | 12,6203 | 12,6203 |
| 12.06.2025 | 11,9878 | 12,4549 | 11,9197 | 12,2311 |
| 15.06.2025 | 12,2116 | 12,7079 | 12,1533 | 12,5911 |
| 16.06.2025 | 12,6398 | 12,7955 | 12,5327 | 12,5911 |
| 17.06.2025 | 12,5522 | 12,5814 | 12,27 | 12,3868 |
| 18.06.2025 | 12,3868 | 12,6009 | 12,3381 | 12,4354 |
| 19.06.2025 | 12,4938 | 12,6592 | 12,3381 | 12,3576 |
| 22.06.2025 | 12,3479 | 12,4063 | 12,1046 | 12,27 |
| 23.06.2025 | 12,3868 | 13,0193 | 12,3868 | 12,9025 |
| 24.06.2025 | 12,8441 | 12,9901 | 12,6495 | 12,7468 |
| 25.06.2025 | 12,7468 | 13,1652 | 12,6982 | 12,8733 |
| 26.06.2025 | 12,9901 | 13,0095 | 12,63 | 12,9317 |
| 29.06.2025 | 12,9803 | 13,5836 | 12,9414 | 13,535 |
| 30.06.2025 | 13,5252 | 13,7977 | 13,4571 | 13,7101 |
| 01.07.2025 | 13,6907 | 14,041 | 13,4279 | 13,535 |
| 02.07.2025 | 13,5544 | 13,6615 | 13,4085 | 13,4571 |
| 03.07.2025 | 13,4571 | 13,788 | 13,3404 | 13,6712 |
| 06.07.2025 | 13,5836 | 13,8074 | 13,5058 | 13,5155 |
| 07.07.2025 | 13,5252 | 13,6615 | 13,136 | 13,2528 |
| 08.07.2025 | 13,3988 | 13,4474 | 13,2528 | 13,3988 |
| 09.07.2025 | 13,4377 | 13,7296 | 13,4377 | 13,5544 |
| 10.07.2025 | 13,5739 | 13,8172 | 13,4377 | 13,749 |
| 13.07.2025 | 13,749 | 13,9339 | 13,6225 | 13,6712 |
| 15.07.2025 | 13,6809 | 13,8269 | 13,2723 | 13,5934 |
| 16.07.2025 | 13,5739 | 13,9728 | 13,5739 | 13,9728 |
| 17.07.2025 | 14,0701 | 14,5372 | 13,8658 | 14,4983 |
| 20.07.2025 | 14,4983 | 14,654 | 14,4204 | 14,5956 |
| 21.07.2025 | 14,5956 | 15,7243 | 14,5275 | 15,7049 |
| 22.07.2025 | 15,7438 | 15,88 | 15,4908 | 15,7632 |
| 23.07.2025 | 15,8119 | 16,0162 | 15,5102 | 15,7632 |
| 24.07.2025 | 15,7632 | 15,9676 | 15,7146 | 15,8119 |
| 27.07.2025 | 15,8119 | 16,2108 | 15,7632 | 16,0941 |
| 28.07.2025 | 16,4249 | 16,6098 | 16,1135 | 16,5027 |
| 29.07.2025 | 16,6098 | 16,746 | 16,4736 | 16,6779 |
| 30.07.2025 | 16,7071 | 16,7557 | 16,4346 | 16,5903 |
| 31.07.2025 | 16,5903 | 17,7482 | 16,5611 | 17,5342 |
| 03.08.2025 | 17,5536 | 18,1666 | 17,5536 | 18,1472 |
| 04.08.2025 | 18,1569 | 18,7407 | 17,972 | 18,7018 |
| 05.08.2025 | 18,7018 | 18,9062 | 18,5072 | 18,6629 |
| 06.08.2025 | 18,6142 | 19,1981 | 18,6045 | 19,0813 |
| 07.08.2025 | 19,0813 | 19,4121 | 18,9743 | 19,3148 |
| 10.08.2025 | 19,3343 | 19,6359 | 18,8283 | 19,3148 |
| 11.08.2025 | 19,4121 | 19,7332 | 19,1883 | 19,4413 |
| 12.08.2025 | 19,4608 | 19,7527 | 19,2662 | 19,4608 |
| 13.08.2025 | 19,2662 | 19,7527 | 18,6045 | 19,6165 |
| 14.08.2025 | 19,8889 | 20,6284 | 19,6554 | 19,9278 |
| 17.08.2025 | 19,9278 | 20,4338 | 19,8695 | 20,2976 |
| 18.08.2025 | 20,2976 | 20,57 | 19,85 | 20,2587 |
| 19.08.2025 | 20,1614 | 20,8814 | 20,1614 | 20,6674 |
| 20.08.2025 | 20,7452 | 20,8425 | 20,1614 | 20,3754 |
| 21.08.2025 | 20,3754 | 21,0566 | 20,2003 | 20,9203 |
| 24.08.2025 | 20,9982 | 21,6599 | 20,6868 | 21,4458 |
| 25.08.2025 | 21,5236 | 21,8739 | 21,2123 | 21,4652 |
| 26.08.2025 | 21,5431 | 21,6015 | 21,1539 | 21,4069 |
| 27.08.2025 | 21,2123 | 22,4772 | 21,1928 | 22,4383 |
| 28.08.2025 | 22,4383 | 22,6718 | 22,088 | 22,3215 |
| 31.08.2025 | 22,2048 | 22,6329 | 21,9128 | 22,4772 |
| 01.09.2025 | 22,3994 | 23,0026 | 21,6793 | 22,7691 |
| 02.09.2025 | 22,6329 | 25,046 | 22,6329 | 25,046 |
| 03.09.2025 | 25,0655 | 27,537 | 25,0071 | 27,537 |
| 04.09.2025 | 28,2181 | 30,0864 | 27,7316 | 28,1403 |
| 07.09.2025 | 27,7705 | 28,9382 | 27,1089 | 28,4906 |
| 08.09.2025 | 29,1912 | 30,8064 | 28,0235 | 28,9966 |
| 09.09.2025 | 29,1328 | 29,4831 | 28,3349 | 28,4517 |
| 10.09.2025 | 28,5684 | 29,5804 | 28,2765 | 28,6268 |
| 11.09.2025 | 28,6463 | 29,269 | 28,0625 | 28,7047 |
| 14.09.2025 | 28,5879 | 30,0669 | 28,0235 | 29,7166 |
| 15.09.2025 | 29,775 | 32,519 | 29,6193 | 32,4995 |
| 16.09.2025 | 32,266 | 33,8228 | 29,775 | 32,0325 |
| 17.09.2025 | 31,7211 | 33,2779 | 31,5849 | 33,0444 |
| 18.09.2025 | 33,0444 | 34,4845 | 32,6747 | 33,998 |
| 21.09.2025 | 33,998 | 36,0025 | 33,1417 | 33,5699 |
| 22.09.2025 | 33,3752 | 33,5699 | 31,7405 | 32,0714 |
| 23.09.2025 | 32,0714 | 35,2629 | 32,013 | 35,2435 |
| 24.09.2025 | 35,224 | 35,224 | 33,5893 | 34,4456 |
| 25.09.2025 | 34,4456 | 34,718 | 33,6477 | 33,8812 |
| 28.09.2025 | 33,5699 | 33,8423 | 30,495 | 30,495 |
| 29.09.2025 | 27,46 | 28,22 | 27,46 | 27,46 |
| 30.09.2025 | 25,9 | 25,9 | 24,72 | 24,72 |
| 01.10.2025 | 24,5 | 24,6 | 22,26 | 23,04 |
| 02.10.2025 | 23 | 23,08 | 21,64 | 22,3 |
| 05.10.2025 | 22,36 | 23,6 | 21,58 | 21,72 |
| 06.10.2025 | 21,76 | 22,08 | 19,92 | 20,86 |
| 07.10.2025 | 20,86 | 22,94 | 20,74 | 22,94 |
| 08.10.2025 | 22,94 | 22,94 | 21,26 | 21,48 |
| 09.10.2025 | 21,66 | 22 | 21,28 | 21,48 |
| 12.10.2025 | 21,34 | 22,12 | 20,7 | 21,22 |
| 13.10.2025 | 21,32 | 22,42 | 20,88 | 20,88 |
| 14.10.2025 | 20,9 | 21,4 | 20,76 | 21,4 |
| 15.10.2025 | 21,16 | 21,44 | 20,6 | 20,76 |
| 16.10.2025 | 20,72 | 20,94 | 18,89 | 19,06 |
| 19.10.2025 | 19,08 | 19,39 | 18,59 | 19,22 |
| 20.10.2025 | 19,26 | 19,68 | 19,01 | 19,4 |
| 21.10.2025 | 19,5 | 19,93 | 19,41 | 19,69 |
| 22.10.2025 | 19,69 | 20,08 | 19,47 | 19,7 |
| 23.10.2025 | 19,7 | 21,4 | 19,7 | 20,78 |
| 26.10.2025 | 21,18 | 22,84 | 21 | 22,84 |
| 27.10.2025 | 23,3 | 24,34 | 22,34 | 23,58 |
| 29.10.2025 | 23,6 | 24,3 | 22,44 | 22,86 |
| 30.10.2025 | 22,86 | 24,14 | 22,4 | 23,86 |
| 02.11.2025 | 24 | 26,1 | 23,88 | 26 |
| 03.11.2025 | 26 | 26,78 | 24,98 | 25,14 |
| 04.11.2025 | 25,14 | 27,14 | 25,14 | 25,7 |
| 05.11.2025 | 25,72 | 26,98 | 23,78 | 24 |
| 06.11.2025 | 24,1 | 25,58 | 24,1 | 24,4 |
| 09.11.2025 | 24,42 | 24,84 | 23,98 | 24,28 |
| 10.11.2025 | 24,28 | 24,46 | 23,08 | 24 |
| 11.11.2025 | 23,38 | 24,3 | 23,16 | 23,4 |
| 12.11.2025 | 23,4 | 23,58 | 22,98 | 22,98 |
| 13.11.2025 | 22,98 | 23,26 | 22,48 | 22,66 |
| 16.11.2025 | 22,66 | 23,6 | 22,66 | 23,08 |
| 17.11.2025 | 23,98 | 24 | 22,48 | 22,48 |
| 18.11.2025 | 22,56 | 23,2 | 22,4 | 22,58 |
| 19.11.2025 | 22,58 | 22,92 | 21,52 | 22,16 |
| 20.11.2025 | 22,16 | 22,48 | 21,78 | 22,16 |
| 23.11.2025 | 21,8 | 23,2 | 21,8 | 22,74 |
| 24.11.2025 | 22,88 | 23,38 | 22 | 22,2 |
| 25.11.2025 | 22,26 | 22,7 | 21,76 | 22,5 |
| 26.11.2025 | 22,5 | 22,86 | 22,06 | 22,1 |
| 27.11.2025 | 22,1 | 22,54 | 21,56 | 21,78 |
| 30.11.2025 | 21,96 | 22,5 | 21,96 | 22,42 |
| 01.12.2025 | 22,74 | 23,32 | 22,34 | 22,8 |
| 02.12.2025 | 23 | 23,9 | 22,7 | 23,34 |
| 03.12.2025 | 23,36 | 25,34 | 23,36 | 23,92 |
| 04.12.2025 | 23,92 | 24,18 | 22,82 | 23,48 |
| 07.12.2025 | 23,5 | 23,94 | 23,22 | 23,36 |
| 08.12.2025 | 23,6 | 24,54 | 23,16 | 23,88 |
| 09.12.2025 | 23,92 | 24,84 | 23,04 | 23,28 |
| 10.12.2025 | 23,48 | 23,48 | 22,74 | 22,84 |
| 11.12.2025 | 22,84 | 23,18 | 22,58 | 22,82 |
| 14.12.2025 | 22,9 | 23,2 | 22,54 | 22,62 |
| 15.12.2025 | 22,54 | 23 | 22,2 | 22,42 |
| 16.12.2025 | 22,42 | 22,56 | 22,1 | 22,1 |
| 17.12.2025 | 22,28 | 22,42 | 21,92 | 21,98 |
| 18.12.2025 | 22 | 22,22 | 21,78 | 21,96 |
| 21.12.2025 | 22,1 | 22,38 | 21,56 | 21,66 |
| 22.12.2025 | 21,8 | 21,8 | 21,16 | 21,5 |
| 23.12.2025 | 21,5 | 21,64 | 21,16 | 21,18 |
| 24.12.2025 | 21,38 | 21,9 | 21,12 | 21,34 |
| 25.12.2025 | 21,68 | 21,68 | 21,04 | 21,28 |
| 28.12.2025 | 21,28 | 21,56 | 20,78 | 20,9 |
| 29.12.2025 | 20,8 | 21,54 | 20,8 | 21,4 |
| 30.12.2025 | 21,4 | 22,44 | 21,14 | 22,14 |