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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 16,7638
KAPANIŞ 16,7814
En Düşük
DÜŞÜK 9,8462
En Yüksek
YÜKSEK 33,2099
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 16,4254 | 16,6319 | 16,1113 | 16,1831 |
| 02.01.2025 | 16,1831 | 16,2908 | 15,9497 | 16,0484 |
| 05.01.2025 | 16,0484 | 16,237 | 15,878 | 15,9856 |
| 06.01.2025 | 15,9946 | 16,4344 | 15,8869 | 16,0036 |
| 07.01.2025 | 16,0036 | 16,1113 | 15,8241 | 15,8241 |
| 08.01.2025 | 15,8241 | 16,0036 | 15,6715 | 15,7971 |
| 09.01.2025 | 15,8061 | 15,8958 | 15,3932 | 15,483 |
| 12.01.2025 | 15,4381 | 15,6266 | 15,1329 | 15,1329 |
| 13.01.2025 | 15,1419 | 15,5188 | 15,1419 | 15,2048 |
| 14.01.2025 | 15,2227 | 15,3932 | 15,0791 | 15,1778 |
| 15.01.2025 | 15,2137 | 15,3843 | 14,7829 | 15,1958 |
| 16.01.2025 | 15,1868 | 15,2945 | 14,4329 | 15,097 |
| 19.01.2025 | 15,1509 | 15,6805 | 15,115 | 15,3932 |
| 20.01.2025 | 15,3932 | 15,7882 | 15,3214 | 15,5548 |
| 21.01.2025 | 15,5548 | 16,1113 | 15,474 | 16,0125 |
| 22.01.2025 | 16,0125 | 16,1472 | 15,7792 | 15,7971 |
| 23.01.2025 | 15,8151 | 15,9677 | 15,501 | 15,7702 |
| 26.01.2025 | 15,7613 | 16,2908 | 15,6087 | 16,1203 |
| 27.01.2025 | 16,1203 | 16,2908 | 15,8689 | 15,8958 |
| 28.01.2025 | 15,9317 | 16,4434 | 15,8958 | 16,0216 |
| 29.01.2025 | 15,9856 | 16,2011 | 15,7971 | 15,8958 |
| 30.01.2025 | 15,9049 | 16,0575 | 15,6176 | 15,833 |
| 02.02.2025 | 15,7971 | 15,833 | 15,3214 | 15,3214 |
| 03.02.2025 | 15,3214 | 15,5997 | 15,3214 | 15,3484 |
| 04.02.2025 | 15,3484 | 15,5368 | 15,1419 | 15,3035 |
| 05.02.2025 | 15,3124 | 15,6805 | 15,3124 | 15,6087 |
| 06.02.2025 | 15,6176 | 15,9317 | 15,6176 | 15,851 |
| 09.02.2025 | 15,851 | 16,0664 | 15,7253 | 15,878 |
| 10.02.2025 | 15,9317 | 15,9767 | 15,5638 | 15,8869 |
| 11.02.2025 | 15,8958 | 15,9408 | 15,3484 | 15,3484 |
| 12.02.2025 | 15,3753 | 15,7074 | 14,9534 | 15,0791 |
| 13.02.2025 | 15,1329 | 15,3393 | 15,0073 | 15,2137 |
| 16.02.2025 | 15,2317 | 15,4112 | 14,9983 | 15,2227 |
| 17.02.2025 | 15,3753 | 15,3753 | 14,9265 | 15,0611 |
| 18.02.2025 | 14,9983 | 15,1689 | 14,8098 | 14,8098 |
| 19.02.2025 | 14,9175 | 14,9175 | 14,5854 | 14,8278 |
| 20.02.2025 | 14,8278 | 14,8816 | 14,3521 | 14,5316 |
| 23.02.2025 | 14,5316 | 14,7111 | 14,5316 | 14,6303 |
| 24.02.2025 | 14,6124 | 14,6572 | 14,1995 | 14,1995 |
| 25.02.2025 | 14,2084 | 14,4418 | 14,1456 | 14,1995 |
| 26.02.2025 | 14,2174 | 14,4418 | 14,1187 | 14,3251 |
| 27.02.2025 | 14,361 | 14,3969 | 14,1636 | 14,2534 |
| 02.03.2025 | 14,3162 | 14,4149 | 14,0559 | 14,0917 |
| 03.03.2025 | 14,1276 | 14,1995 | 13,5981 | 13,9841 |
| 04.03.2025 | 14,0648 | 14,0648 | 13,4724 | 13,9661 |
| 05.03.2025 | 13,9661 | 14,6752 | 13,9661 | 14,6033 |
| 06.03.2025 | 14,7649 | 14,8727 | 14,2264 | 14,5405 |
| 09.03.2025 | 14,5405 | 14,6932 | 14,4687 | 14,5765 |
| 10.03.2025 | 14,5765 | 15,0701 | 14,3162 | 14,9534 |
| 11.03.2025 | 14,9265 | 15,1509 | 14,6841 | 14,8098 |
| 12.03.2025 | 14,6841 | 14,9983 | 14,6841 | 14,8278 |
| 13.03.2025 | 14,8367 | 15,2317 | 14,7649 | 15,2048 |
| 16.03.2025 | 15,1509 | 15,3663 | 15,0611 | 15,0701 |
| 17.03.2025 | 15,1061 | 15,1509 | 14,8457 | 14,9894 |
| 18.03.2025 | 13,9122 | 14,4418 | 13,4904 | 13,4904 |
| 19.03.2025 | 13,0865 | 13,3916 | 12,144 | 12,144 |
| 20.03.2025 | 11,2644 | 11,5427 | 10,9323 | 10,9323 |
| 23.03.2025 | 9,8462 | 10,7439 | 9,8462 | 10,0079 |
| 24.03.2025 | 10,0887 | 10,7169 | 10,0527 | 10,5464 |
| 25.03.2025 | 10,6002 | 11,1209 | 10,4656 | 10,8695 |
| 26.03.2025 | 10,9144 | 11,1118 | 10,5464 | 10,5553 |
| 27.03.2025 | 10,2502 | 10,313 | 10,0258 | 10,2053 |
| 01.04.2025 | 10,2232 | 10,5194 | 10,2053 | 10,4207 |
| 02.04.2025 | 10,4836 | 11,2465 | 10,4386 | 10,9772 |
| 03.04.2025 | 10,9772 | 10,9862 | 10,5913 | 10,7528 |
| 06.04.2025 | 10,5913 | 10,7348 | 10,2771 | 10,6631 |
| 07.04.2025 | 10,7797 | 10,9144 | 10,672 | 10,7348 |
| 08.04.2025 | 10,7259 | 10,8426 | 10,4118 | 10,4297 |
| 09.04.2025 | 10,6451 | 10,8606 | 10,331 | 10,4028 |
| 10.04.2025 | 10,4297 | 10,5015 | 10,2591 | 10,304 |
| 13.04.2025 | 10,4118 | 11,049 | 10,322 | 10,7887 |
| 14.04.2025 | 10,8156 | 11,1837 | 10,708 | 10,9054 |
| 15.04.2025 | 10,9503 | 11,0131 | 10,5553 | 10,7797 |
| 16.04.2025 | 10,8156 | 10,8964 | 10,6092 | 10,6451 |
| 17.04.2025 | 10,6631 | 11,7042 | 10,4656 | 11,7042 |
| 20.04.2025 | 12,1171 | 12,8621 | 11,8478 | 12,1979 |
| 21.04.2025 | 12,162 | 12,2068 | 11,3811 | 11,4888 |
| 23.04.2025 | 11,4619 | 11,812 | 11,1477 | 11,4799 |
| 24.04.2025 | 11,6235 | 11,803 | 11,4171 | 11,4888 |
| 27.04.2025 | 11,5786 | 11,6055 | 10,9951 | 10,9951 |
| 28.04.2025 | 11,0131 | 11,3273 | 10,7708 | 11,1388 |
| 29.04.2025 | 11,2465 | 11,4171 | 11,0401 | 11,1657 |
| 01.05.2025 | 11,1746 | 11,3452 | 10,8964 | 11,0401 |
| 04.05.2025 | 11,0759 | 11,6145 | 11,0759 | 11,2016 |
| 05.05.2025 | 11,2016 | 11,5786 | 11,1388 | 11,408 |
| 06.05.2025 | 11,4171 | 11,4888 | 11,0759 | 11,0759 |
| 07.05.2025 | 11,1209 | 11,3991 | 10,9503 | 11,2016 |
| 08.05.2025 | 11,1657 | 11,3991 | 10,8336 | 10,9862 |
| 11.05.2025 | 10,9951 | 11,3811 | 10,9951 | 11,1926 |
| 12.05.2025 | 11,2734 | 11,6683 | 11,0401 | 11,4888 |
| 13.05.2025 | 11,3991 | 12,0094 | 11,3632 | 11,3632 |
| 14.05.2025 | 11,3721 | 11,5966 | 11,2106 | 11,2913 |
| 15.05.2025 | 11,3273 | 11,6953 | 11,2644 | 11,4978 |
| 19.05.2025 | 11,5337 | 11,9735 | 11,5337 | 11,785 |
| 20.05.2025 | 11,8478 | 11,8568 | 11,4708 | 11,4888 |
| 21.05.2025 | 11,5606 | 11,6594 | 11,3901 | 11,5068 |
| 22.05.2025 | 11,5247 | 11,7491 | 11,4171 | 11,5606 |
| 25.05.2025 | 12,7095 | 12,7095 | 12,144 | 12,7095 |
| 26.05.2025 | 12,8531 | 12,88 | 11,6235 | 11,6773 |
| 27.05.2025 | 11,7581 | 11,8209 | 11,2016 | 11,2554 |
| 28.05.2025 | 11,3632 | 11,4171 | 11,1298 | 11,3004 |
| 29.05.2025 | 11,2644 | 11,3183 | 10,9054 | 10,9234 |
| 01.06.2025 | 11,0221 | 11,0221 | 10,6182 | 10,6182 |
| 02.06.2025 | 10,708 | 10,8515 | 10,6989 | 10,8067 |
| 03.06.2025 | 10,8964 | 11,8837 | 10,8875 | 11,8837 |
| 04.06.2025 | 11,9735 | 12,4313 | 11,7581 | 11,9107 |
| 09.06.2025 | 12,0273 | 12,3056 | 11,9645 | 12,1081 |
| 10.06.2025 | 12,1261 | 12,2159 | 11,8928 | 12,0364 |
| 11.06.2025 | 11,794 | 11,8837 | 11,6414 | 11,6414 |
| 12.06.2025 | 11,058 | 11,4888 | 10,9951 | 11,2824 |
| 15.06.2025 | 11,2644 | 11,7222 | 11,2106 | 11,6145 |
| 16.06.2025 | 11,6594 | 11,803 | 11,5606 | 11,6145 |
| 17.06.2025 | 11,5786 | 11,6055 | 11,3183 | 11,426 |
| 18.06.2025 | 11,426 | 11,6235 | 11,3811 | 11,4708 |
| 19.06.2025 | 11,5247 | 11,6773 | 11,3811 | 11,3991 |
| 22.06.2025 | 11,3901 | 11,444 | 11,1657 | 11,3183 |
| 23.06.2025 | 11,426 | 12,0094 | 11,426 | 11,9017 |
| 24.06.2025 | 11,8478 | 11,9825 | 11,6683 | 11,7581 |
| 25.06.2025 | 11,7581 | 12,144 | 11,7133 | 11,8748 |
| 26.06.2025 | 11,9825 | 12,0004 | 11,6503 | 11,9286 |
| 29.06.2025 | 11,9735 | 12,53 | 11,9376 | 12,4851 |
| 30.06.2025 | 12,4761 | 12,7275 | 12,4133 | 12,6467 |
| 01.07.2025 | 12,6288 | 12,9519 | 12,3864 | 12,4851 |
| 02.07.2025 | 12,503 | 12,6018 | 12,3685 | 12,4133 |
| 03.07.2025 | 12,4133 | 12,7185 | 12,3056 | 12,6108 |
| 06.07.2025 | 12,53 | 12,7364 | 12,4582 | 12,4672 |
| 07.07.2025 | 12,4761 | 12,6018 | 12,1171 | 12,2248 |
| 08.07.2025 | 12,3595 | 12,4043 | 12,2248 | 12,3595 |
| 09.07.2025 | 12,3954 | 12,6647 | 12,3954 | 12,503 |
| 10.07.2025 | 12,521 | 12,7455 | 12,3954 | 12,6825 |
| 13.07.2025 | 12,6825 | 12,8531 | 12,5659 | 12,6108 |
| 15.07.2025 | 12,6197 | 12,7544 | 12,2428 | 12,539 |
| 16.07.2025 | 12,521 | 12,889 | 12,521 | 12,889 |
| 17.07.2025 | 12,9787 | 13,4096 | 12,7903 | 13,3737 |
| 20.07.2025 | 13,3737 | 13,5173 | 13,3019 | 13,4635 |
| 21.07.2025 | 13,4635 | 14,5046 | 13,4007 | 14,4867 |
| 22.07.2025 | 14,5226 | 14,6483 | 14,2892 | 14,5405 |
| 23.07.2025 | 14,5854 | 14,7739 | 14,3071 | 14,5405 |
| 24.07.2025 | 14,5405 | 14,7291 | 14,4957 | 14,5854 |
| 27.07.2025 | 14,5854 | 14,9534 | 14,5405 | 14,8457 |
| 28.07.2025 | 15,1509 | 15,3214 | 14,8636 | 15,2227 |
| 29.07.2025 | 15,3214 | 15,4471 | 15,1958 | 15,3843 |
| 30.07.2025 | 15,4112 | 15,456 | 15,1598 | 15,3035 |
| 31.07.2025 | 15,3035 | 16,3715 | 15,2765 | 16,1741 |
| 03.08.2025 | 16,192 | 16,7575 | 16,192 | 16,7396 |
| 04.08.2025 | 16,7485 | 17,2871 | 16,578 | 17,2512 |
| 05.08.2025 | 17,2512 | 17,4397 | 17,0717 | 17,2153 |
| 06.08.2025 | 17,1704 | 17,709 | 17,1614 | 17,6012 |
| 07.08.2025 | 17,6012 | 17,9064 | 17,5025 | 17,8166 |
| 10.08.2025 | 17,8346 | 18,1128 | 17,3679 | 17,8166 |
| 11.08.2025 | 17,9064 | 18,2026 | 17,6999 | 17,9333 |
| 12.08.2025 | 17,9513 | 18,2206 | 17,7718 | 17,9513 |
| 13.08.2025 | 17,7718 | 18,2206 | 17,1614 | 18,0949 |
| 14.08.2025 | 18,3462 | 19,0283 | 18,1308 | 18,3821 |
| 17.08.2025 | 18,3821 | 18,8488 | 18,3283 | 18,7232 |
| 18.08.2025 | 18,7232 | 18,9745 | 18,3103 | 18,6873 |
| 19.08.2025 | 18,5976 | 19,2617 | 18,5976 | 19,0643 |
| 20.08.2025 | 19,1361 | 19,2258 | 18,5976 | 18,795 |
| 21.08.2025 | 18,795 | 19,4233 | 18,6334 | 19,2976 |
| 24.08.2025 | 19,3695 | 19,9798 | 19,0822 | 19,7823 |
| 25.08.2025 | 19,8541 | 20,1772 | 19,5669 | 19,8002 |
| 26.08.2025 | 19,8721 | 19,926 | 19,5131 | 19,7465 |
| 27.08.2025 | 19,5669 | 20,7337 | 19,549 | 20,6979 |
| 28.08.2025 | 20,6979 | 20,9132 | 20,3747 | 20,5901 |
| 31.08.2025 | 20,4825 | 20,8774 | 20,2131 | 20,7337 |
| 01.09.2025 | 20,662 | 21,2184 | 19,9977 | 21,003 |
| 02.09.2025 | 20,8774 | 23,1033 | 20,8774 | 23,1033 |
| 03.09.2025 | 23,1213 | 25,4011 | 23,0674 | 25,4011 |
| 04.09.2025 | 26,0293 | 27,7527 | 25,5806 | 25,9576 |
| 07.09.2025 | 25,6165 | 26,6936 | 25,0062 | 26,2807 |
| 08.09.2025 | 26,927 | 28,4169 | 25,8498 | 26,7475 |
| 09.09.2025 | 26,8731 | 27,1962 | 26,1371 | 26,2448 |
| 10.09.2025 | 26,3525 | 27,286 | 26,0832 | 26,4063 |
| 11.09.2025 | 26,4243 | 26,9987 | 25,8858 | 26,4782 |
| 14.09.2025 | 26,3705 | 27,7347 | 25,8498 | 27,4116 |
| 15.09.2025 | 27,4655 | 29,9966 | 27,3219 | 29,9786 |
| 16.09.2025 | 29,7633 | 31,1993 | 27,4655 | 29,5479 |
| 17.09.2025 | 29,2606 | 30,6967 | 29,135 | 30,4813 |
| 18.09.2025 | 30,4813 | 31,8097 | 30,1403 | 31,3609 |
| 21.09.2025 | 31,3609 | 33,2099 | 30,571 | 30,966 |
| 22.09.2025 | 30,7864 | 30,966 | 29,2785 | 29,5838 |
| 23.09.2025 | 29,5838 | 32,5277 | 29,5299 | 32,5098 |
| 24.09.2025 | 32,4918 | 32,4918 | 30,9839 | 31,7738 |
| 25.09.2025 | 31,7738 | 32,0251 | 31,0378 | 31,2532 |
| 28.09.2025 | 30,966 | 31,2173 | 28,1296 | 28,1296 |
| 29.09.2025 | 25,33 | 26,0311 | 25,33 | 25,33 |
| 30.09.2025 | 23,891 | 23,891 | 22,8026 | 22,8026 |
| 01.10.2025 | 22,5996 | 22,6919 | 20,5334 | 21,2529 |
| 02.10.2025 | 21,216 | 21,2898 | 19,9615 | 20,5703 |
| 05.10.2025 | 20,6256 | 21,7694 | 19,9061 | 20,0353 |
| 06.10.2025 | 20,0722 | 20,3673 | 18,3749 | 19,242 |
| 07.10.2025 | 19,242 | 21,1606 | 19,1313 | 21,1606 |
| 08.10.2025 | 21,1606 | 21,1606 | 19,6109 | 19,8139 |
| 09.10.2025 | 19,9799 | 20,2935 | 19,6294 | 19,8139 |
| 12.10.2025 | 19,6847 | 20,4042 | 19,0944 | 19,5741 |
| 13.10.2025 | 19,6663 | 20,681 | 19,2604 | 19,2604 |
| 14.10.2025 | 19,2789 | 19,7401 | 19,1497 | 19,7401 |
| 15.10.2025 | 19,5187 | 19,777 | 19,0021 | 19,1497 |
| 16.10.2025 | 19,1128 | 19,3158 | 17,4248 | 17,5816 |
| 19.10.2025 | 17,6 | 17,886 | 17,148 | 17,7292 |
| 20.10.2025 | 17,7661 | 18,1535 | 17,5355 | 17,8952 |
| 21.10.2025 | 17,9875 | 18,3841 | 17,9044 | 18,1627 |
| 22.10.2025 | 18,1627 | 18,5225 | 17,9598 | 18,172 |
| 23.10.2025 | 18,172 | 19,7401 | 18,172 | 19,1682 |
| 26.10.2025 | 19,5372 | 21,0684 | 19,3711 | 21,0684 |
| 27.10.2025 | 21,4927 | 22,452 | 20,6072 | 21,751 |
| 29.10.2025 | 21,7694 | 22,4151 | 20,6994 | 21,0868 |
| 30.10.2025 | 21,0868 | 22,2676 | 20,6625 | 22,0093 |
| 02.11.2025 | 22,1384 | 24,0755 | 22,0277 | 23,9833 |
| 03.11.2025 | 23,9833 | 24,7028 | 23,0424 | 23,19 |
| 04.11.2025 | 23,19 | 25,0349 | 23,19 | 23,7066 |
| 05.11.2025 | 23,725 | 24,8873 | 21,9355 | 22,1384 |
| 06.11.2025 | 22,2307 | 23,5959 | 22,2307 | 22,5074 |
| 09.11.2025 | 22,5258 | 22,9133 | 22,12 | 22,3967 |
| 10.11.2025 | 22,3967 | 22,5627 | 21,2898 | 22,1384 |
| 11.11.2025 | 21,5665 | 22,4151 | 21,3636 | 21,585 |
| 12.11.2025 | 21,585 | 21,751 | 21,1975 | 21,1975 |
| 13.11.2025 | 21,1975 | 21,4558 | 20,7363 | 20,9024 |
| 16.11.2025 | 20,9024 | 21,7694 | 20,9024 | 21,2898 |
| 17.11.2025 | 22,12 | 22,1384 | 20,7363 | 20,7363 |
| 18.11.2025 | 20,8101 | 21,4005 | 20,6625 | 20,8286 |
| 19.11.2025 | 20,8286 | 21,1422 | 19,8508 | 20,4411 |
| 20.11.2025 | 20,4411 | 20,7363 | 20,0906 | 20,4411 |
| 23.11.2025 | 20,1091 | 21,4005 | 20,1091 | 20,9762 |
| 24.11.2025 | 21,1053 | 21,5665 | 20,2935 | 20,478 |
| 25.11.2025 | 20,5334 | 20,9393 | 20,0722 | 20,7548 |
| 26.11.2025 | 20,7548 | 21,0868 | 20,3489 | 20,3858 |
| 27.11.2025 | 20,3858 | 20,7917 | 19,8877 | 20,0906 |
| 30.11.2025 | 20,2567 | 20,7548 | 20,2567 | 20,681 |
| 01.12.2025 | 20,9762 | 21,5112 | 20,6072 | 21,0315 |
| 02.12.2025 | 21,216 | 22,0462 | 20,9393 | 21,5296 |
| 03.12.2025 | 21,5481 | 23,3745 | 21,5481 | 22,0646 |
| 04.12.2025 | 22,0646 | 22,3045 | 21,0499 | 21,6588 |
| 07.12.2025 | 21,6772 | 22,0831 | 21,4189 | 21,5481 |
| 08.12.2025 | 21,7694 | 22,6365 | 21,3636 | 22,0277 |
| 09.12.2025 | 22,0646 | 22,9133 | 21,2529 | 21,4743 |
| 10.12.2025 | 21,6588 | 21,6588 | 20,9762 | 21,0684 |
| 11.12.2025 | 21,0684 | 21,382 | 20,8286 | 21,0499 |
| 14.12.2025 | 21,1237 | 21,4005 | 20,7917 | 20,8655 |
| 15.12.2025 | 20,7917 | 21,216 | 20,478 | 20,681 |
| 16.12.2025 | 20,681 | 20,8101 | 20,3858 | 20,3858 |
| 17.12.2025 | 20,5518 | 20,681 | 20,2198 | 20,2751 |
| 18.12.2025 | 20,2935 | 20,4965 | 20,0906 | 20,2567 |
| 21.12.2025 | 20,3858 | 20,6441 | 19,8877 | 19,9799 |
| 22.12.2025 | 20,1091 | 20,1091 | 19,5187 | 19,8323 |
| 23.12.2025 | 19,8323 | 19,9615 | 19,5187 | 19,5372 |
| 24.12.2025 | 19,7216 | 20,2013 | 19,4818 | 19,6847 |
| 25.12.2025 | 19,9984 | 19,9984 | 19,408 | 19,6294 |
| 28.12.2025 | 19,6294 | 19,8877 | 19,1682 | 19,2789 |
| 29.12.2025 | 19,1866 | 19,8692 | 19,1866 | 19,7401 |
| 30.12.2025 | 19,7401 | 20,6994 | 19,5003 | 20,4227 |