YKSLN
YÜKSELEN ÇELİK A.Ş.
15:50:11
3.27 ₺
-0.030 (%-0.91)
Önceki Kapanış: 3.3·
Volatilite: 1.820
Düşük₺3.24
Yüksek₺3.3
Piyasa Verileri
Spot Piyasa
A:3.26
S:3.27
Önceki haftaya göre (WoW)
+0.93%
Önceki aya göre (MoM)
-5.76%
Yılbaşından bugüne (YTD)
+3.81%
Önceki yıla göre (YoY)
+22.24%
YKSLN: YÜKSELEN ÇELİK A.Ş. Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,0584
KAPANIŞ 1,0576
En Düşük
DÜŞÜK 0,4705
En Yüksek
YÜKSEK 1,7096
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 0,5982 | 0,6215 | 0,5982 | 0,6205 |
| 02.01.2020 | 0,6176 | 0,6176 | 0,5709 | 0,6049 |
| 05.01.2020 | 0,5962 | 0,5992 | 0,5747 | 0,5747 |
| 06.01.2020 | 0,5835 | 0,6205 | 0,5825 | 0,5943 |
| 07.01.2020 | 0,5835 | 0,6021 | 0,5699 | 0,5884 |
| 08.01.2020 | 0,6021 | 0,6088 | 0,5992 | 0,6059 |
| 09.01.2020 | 0,6069 | 0,6166 | 0,6069 | 0,6127 |
| 12.01.2020 | 0,6176 | 0,6293 | 0,6147 | 0,6254 |
| 13.01.2020 | 0,6274 | 0,6303 | 0,6176 | 0,6264 |
| 14.01.2020 | 0,6264 | 0,6313 | 0,6166 | 0,6186 |
| 15.01.2020 | 0,6196 | 0,6264 | 0,6147 | 0,6157 |
| 16.01.2020 | 0,6186 | 0,643 | 0,6118 | 0,6391 |
| 19.01.2020 | 0,642 | 0,6576 | 0,6332 | 0,643 |
| 20.01.2020 | 0,6371 | 0,7218 | 0,6293 | 0,7034 |
| 21.01.2020 | 0,7063 | 0,7404 | 0,679 | 0,6829 |
| 22.01.2020 | 0,6878 | 0,8046 | 0,6839 | 0,7764 |
| 23.01.2020 | 0,7891 | 0,8329 | 0,7521 | 0,7794 |
| 26.01.2020 | 0,7764 | 0,8056 | 0,7657 | 0,7686 |
| 27.01.2020 | 0,7823 | 0,8008 | 0,7501 | 0,754 |
| 28.01.2020 | 0,7637 | 0,7745 | 0,7413 | 0,7413 |
| 29.01.2020 | 0,7404 | 0,7715 | 0,7189 | 0,7433 |
| 30.01.2020 | 0,757 | 0,7725 | 0,7433 | 0,7589 |
| 02.02.2020 | 0,7599 | 0,7754 | 0,7501 | 0,757 |
| 03.02.2020 | 0,7637 | 0,7774 | 0,7599 | 0,7647 |
| 04.02.2020 | 0,7696 | 0,8241 | 0,7667 | 0,8125 |
| 05.02.2020 | 0,8144 | 0,8241 | 0,7833 | 0,7862 |
| 06.02.2020 | 0,7891 | 0,8154 | 0,7842 | 0,7949 |
| 09.02.2020 | 0,8008 | 0,8183 | 0,7521 | 0,7823 |
| 10.02.2020 | 0,7901 | 0,7949 | 0,7599 | 0,7754 |
| 11.02.2020 | 0,7784 | 0,8992 | 0,7676 | 0,8465 |
| 12.02.2020 | 0,8475 | 0,9216 | 0,8368 | 0,906 |
| 13.02.2020 | 0,9186 | 0,98 | 0,9157 | 0,9781 |
| 16.02.2020 | 0,9839 | 1,0346 | 0,9459 | 0,9586 |
| 17.02.2020 | 0,9177 | 0,9868 | 0,9128 | 0,9664 |
| 18.02.2020 | 0,9742 | 0,979 | 0,9284 | 0,9284 |
| 19.02.2020 | 0,9255 | 1,0102 | 0,8836 | 0,9177 |
| 20.02.2020 | 0,9206 | 0,9274 | 0,8378 | 0,9099 |
| 23.02.2020 | 0,8962 | 0,9333 | 0,8767 | 0,9128 |
| 24.02.2020 | 0,9343 | 0,9723 | 0,9196 | 0,9274 |
| 25.02.2020 | 0,9264 | 0,9421 | 0,9069 | 0,9352 |
| 26.02.2020 | 0,9255 | 0,9488 | 0,8563 | 0,8583 |
| 27.02.2020 | 0,7083 | 0,8291 | 0,7083 | 0,8241 |
| 01.03.2020 | 0,8748 | 0,8914 | 0,828 | 0,8865 |
| 02.03.2020 | 0,8943 | 0,9157 | 0,8943 | 0,8992 |
| 03.03.2020 | 0,9089 | 0,943 | 0,867 | 0,8699 |
| 04.03.2020 | 0,8914 | 0,9089 | 0,8397 | 0,8495 |
| 05.03.2020 | 0,8339 | 0,8456 | 0,8017 | 0,8183 |
| 08.03.2020 | 0,7881 | 0,7988 | 0,7209 | 0,7404 |
| 09.03.2020 | 0,7608 | 0,7715 | 0,6839 | 0,6839 |
| 10.03.2020 | 0,6654 | 0,6819 | 0,6186 | 0,6497 |
| 11.03.2020 | 0,6264 | 0,6264 | 0,5426 | 0,5494 |
| 12.03.2020 | 0,5436 | 0,604 | 0,5183 | 0,5845 |
| 15.03.2020 | 0,5378 | 0,5582 | 0,5261 | 0,5261 |
| 16.03.2020 | 0,5416 | 0,5553 | 0,4735 | 0,5085 |
| 17.03.2020 | 0,5085 | 0,5455 | 0,4919 | 0,4988 |
| 18.03.2020 | 0,4939 | 0,5075 | 0,4774 | 0,4852 |
| 19.03.2020 | 0,5027 | 0,5105 | 0,4832 | 0,5007 |
| 22.03.2020 | 0,4852 | 0,4919 | 0,4705 | 0,4813 |
| 23.03.2020 | 0,5105 | 0,5202 | 0,4929 | 0,5183 |
| 24.03.2020 | 0,5231 | 0,5504 | 0,5085 | 0,5231 |
| 25.03.2020 | 0,5231 | 0,566 | 0,5085 | 0,5621 |
| 26.03.2020 | 0,564 | 0,5709 | 0,5261 | 0,529 |
| 29.03.2020 | 0,5378 | 0,5378 | 0,5114 | 0,5183 |
| 30.03.2020 | 0,5261 | 0,5699 | 0,5251 | 0,5699 |
| 31.03.2020 | 0,5582 | 0,6078 | 0,5504 | 0,5786 |
| 01.04.2020 | 0,5913 | 0,5992 | 0,5602 | 0,5699 |
| 02.04.2020 | 0,5738 | 0,5777 | 0,565 | 0,567 |
| 05.04.2020 | 0,5747 | 0,6001 | 0,5728 | 0,5913 |
| 06.04.2020 | 0,6001 | 0,6176 | 0,5816 | 0,5845 |
| 07.04.2020 | 0,5865 | 0,603 | 0,5728 | 0,5913 |
| 08.04.2020 | 0,6001 | 0,6147 | 0,5904 | 0,6049 |
| 09.04.2020 | 0,6088 | 0,6654 | 0,6011 | 0,6654 |
| 12.04.2020 | 0,6576 | 0,7111 | 0,6536 | 0,678 |
| 13.04.2020 | 0,6887 | 0,7063 | 0,677 | 0,6916 |
| 14.04.2020 | 0,6985 | 0,7248 | 0,6536 | 0,6741 |
| 15.04.2020 | 0,6819 | 0,6955 | 0,6576 | 0,6936 |
| 16.04.2020 | 0,7073 | 0,7238 | 0,6965 | 0,718 |
| 19.04.2020 | 0,7326 | 0,7501 | 0,7189 | 0,7355 |
| 20.04.2020 | 0,7257 | 0,7267 | 0,7004 | 0,7043 |
| 21.04.2020 | 0,7111 | 0,7141 | 0,6936 | 0,6936 |
| 23.04.2020 | 0,6916 | 0,7073 | 0,677 | 0,6965 |
| 26.04.2020 | 0,7248 | 0,7375 | 0,7151 | 0,7306 |
| 27.04.2020 | 0,7355 | 0,8037 | 0,7151 | 0,7784 |
| 28.04.2020 | 0,7813 | 0,8232 | 0,7715 | 0,7949 |
| 29.04.2020 | 0,8056 | 0,8086 | 0,7637 | 0,7725 |
| 03.05.2020 | 0,756 | 0,7589 | 0,7287 | 0,7511 |
| 04.05.2020 | 0,7608 | 0,7872 | 0,7511 | 0,7735 |
| 05.05.2020 | 0,7794 | 0,8134 | 0,7715 | 0,7939 |
| 06.05.2020 | 0,793 | 0,8213 | 0,7803 | 0,7978 |
| 07.05.2020 | 0,8046 | 0,8105 | 0,7803 | 0,7852 |
| 10.05.2020 | 0,7862 | 0,791 | 0,7715 | 0,7725 |
| 11.05.2020 | 0,7696 | 0,791 | 0,7657 | 0,7872 |
| 12.05.2020 | 0,7901 | 0,7968 | 0,7794 | 0,7794 |
| 13.05.2020 | 0,7774 | 0,7872 | 0,757 | 0,7589 |
| 14.05.2020 | 0,7676 | 0,8222 | 0,7667 | 0,8056 |
| 17.05.2020 | 0,8203 | 0,868 | 0,8144 | 0,8505 |
| 19.05.2020 | 0,8622 | 0,9128 | 0,8495 | 0,8534 |
| 20.05.2020 | 0,8543 | 0,8622 | 0,8387 | 0,8456 |
| 21.05.2020 | 0,8358 | 0,8651 | 0,831 | 0,8426 |
| 26.05.2020 | 0,8524 | 0,9264 | 0,8524 | 0,9235 |
| 27.05.2020 | 0,9304 | 0,9664 | 0,8875 | 0,9079 |
| 28.05.2020 | 0,8914 | 0,8962 | 0,8729 | 0,8758 |
| 31.05.2020 | 0,8836 | 0,9069 | 0,8719 | 0,8738 |
| 01.06.2020 | 0,8767 | 0,8885 | 0,8534 | 0,8651 |
| 02.06.2020 | 0,867 | 0,8914 | 0,867 | 0,8836 |
| 03.06.2020 | 0,8855 | 0,9001 | 0,8777 | 0,8797 |
| 04.06.2020 | 0,8826 | 0,9001 | 0,8787 | 0,8865 |
| 07.06.2020 | 0,8933 | 0,8933 | 0,867 | 0,8767 |
| 08.06.2020 | 0,8865 | 0,8982 | 0,8738 | 0,8885 |
| 09.06.2020 | 0,8933 | 0,9108 | 0,8826 | 0,8875 |
| 10.06.2020 | 0,868 | 0,8865 | 0,868 | 0,8748 |
| 11.06.2020 | 0,8631 | 0,8767 | 0,8553 | 0,8709 |
| 14.06.2020 | 0,8699 | 0,8816 | 0,8602 | 0,8748 |
| 15.06.2020 | 0,8816 | 0,9264 | 0,8777 | 0,906 |
| 16.06.2020 | 0,9157 | 0,9966 | 0,9089 | 0,9897 |
| 17.06.2020 | 0,9936 | 1,0638 | 0,9644 | 1,0297 |
| 18.06.2020 | 1,0297 | 1,0502 | 1,0005 | 1,0278 |
| 21.06.2020 | 1,0326 | 1,1232 | 1,0248 | 1,0959 |
| 22.06.2020 | 1,1017 | 1,1203 | 1,058 | 1,0589 |
| 23.06.2020 | 1,0647 | 1,0755 | 1,0336 | 1,0667 |
| 24.06.2020 | 1,0667 | 1,0978 | 1,0434 | 1,0823 |
| 25.06.2020 | 1,1008 | 1,1115 | 1,0531 | 1,0618 |
| 28.06.2020 | 1,0667 | 1,0882 | 1,0569 | 1,0764 |
| 29.06.2020 | 1,0784 | 1,1495 | 1,0735 | 1,1417 |
| 30.06.2020 | 1,1427 | 1,1485 | 1,0891 | 1,0988 |
| 01.07.2020 | 1,1017 | 1,1242 | 1,0872 | 1,1125 |
| 02.07.2020 | 1,1193 | 1,1641 | 1,1154 | 1,1554 |
| 05.07.2020 | 1,169 | 1,1826 | 1,1115 | 1,1398 |
| 06.07.2020 | 1,1446 | 1,1495 | 1,0978 | 1,1135 |
| 07.07.2020 | 1,1125 | 1,1593 | 1,1047 | 1,13 |
| 08.07.2020 | 1,1368 | 1,1368 | 1,0336 | 1,0569 |
| 09.07.2020 | 1,0569 | 1,1359 | 1,0044 | 1,1105 |
| 12.07.2020 | 1,1476 | 1,169 | 1,1105 | 1,1261 |
| 13.07.2020 | 1,1125 | 1,1164 | 1,0813 | 1,0949 |
| 15.07.2020 | 1,1427 | 1,1427 | 1,1066 | 1,1096 |
| 16.07.2020 | 1,1184 | 1,13 | 1,0998 | 1,1135 |
| 19.07.2020 | 1,1135 | 1,1427 | 1,1096 | 1,1272 |
| 20.07.2020 | 1,2391 | 1,2391 | 1,2177 | 1,2391 |
| 21.07.2020 | 1,3356 | 1,3531 | 1,2196 | 1,2235 |
| 22.07.2020 | 1,2245 | 1,2352 | 1,1787 | 1,1982 |
| 23.07.2020 | 1,1904 | 1,3181 | 1,1816 | 1,3005 |
| 26.07.2020 | 1,3054 | 1,4301 | 1,2966 | 1,4301 |
| 27.07.2020 | 1,4368 | 1,5723 | 1,4368 | 1,5723 |
| 28.07.2020 | 1,6074 | 1,7096 | 1,5236 | 1,5314 |
| 29.07.2020 | 1,5333 | 1,6084 | 1,471 | 1,5586 |
| 03.08.2020 | 1,6337 | 1,6561 | 1,4028 | 1,4954 |
| 04.08.2020 | 1,5021 | 1,5382 | 1,4067 | 1,4233 |
| 05.08.2020 | 1,4233 | 1,4311 | 1,281 | 1,281 |
| 06.08.2020 | 1,1534 | 1,4086 | 1,1534 | 1,4086 |
| 09.08.2020 | 1,3268 | 1,3931 | 1,2762 | 1,3454 |
| 10.08.2020 | 1,3444 | 1,4564 | 1,2878 | 1,4311 |
| 11.08.2020 | 1,4311 | 1,4329 | 1,3599 | 1,4008 |
| 12.08.2020 | 1,3901 | 1,4008 | 1,3483 | 1,3511 |
| 13.08.2020 | 1,3151 | 1,3434 | 1,2888 | 1,3278 |
| 16.08.2020 | 1,319 | 1,4125 | 1,2859 | 1,3862 |
| 17.08.2020 | 1,3775 | 1,4086 | 1,3541 | 1,3716 |
| 18.08.2020 | 1,3765 | 1,3931 | 1,3249 | 1,3541 |
| 19.08.2020 | 1,3444 | 1,3736 | 1,3171 | 1,3424 |
| 20.08.2020 | 1,319 | 1,4613 | 1,3181 | 1,4368 |
| 23.08.2020 | 1,4174 | 1,5187 | 1,3882 | 1,4807 |
| 24.08.2020 | 1,4954 | 1,4963 | 1,4037 | 1,4272 |
| 25.08.2020 | 1,4476 | 1,4866 | 1,3873 | 1,4505 |
| 26.08.2020 | 1,4515 | 1,4856 | 1,4466 | 1,4583 |
| 27.08.2020 | 1,5255 | 1,5295 | 1,4301 | 1,434 |
| 30.08.2020 | 1,4359 | 1,4515 | 1,3726 | 1,3765 |
| 31.08.2020 | 1,3833 | 1,5138 | 1,3151 | 1,5138 |
| 01.09.2020 | 1,5762 | 1,6522 | 1,4613 | 1,4613 |
| 02.09.2020 | 1,4613 | 1,5003 | 1,4028 | 1,4086 |
| 03.09.2020 | 1,4008 | 1,4301 | 1,356 | 1,3658 |
| 06.09.2020 | 1,3658 | 1,4398 | 1,3444 | 1,3814 |
| 07.09.2020 | 1,3814 | 1,3969 | 1,3541 | 1,3541 |
| 08.09.2020 | 1,3541 | 1,356 | 1,3209 | 1,3366 |
| 09.09.2020 | 1,3483 | 1,4223 | 1,3307 | 1,3424 |
| 10.09.2020 | 1,358 | 1,3619 | 1,3385 | 1,3405 |
| 13.09.2020 | 1,3444 | 1,3638 | 1,3288 | 1,3638 |
| 14.09.2020 | 1,395 | 1,4203 | 1,3502 | 1,3736 |
| 15.09.2020 | 1,3814 | 1,3814 | 1,3522 | 1,3619 |
| 16.09.2020 | 1,356 | 1,356 | 1,3366 | 1,3405 |
| 17.09.2020 | 1,3502 | 1,356 | 1,3327 | 1,3327 |
| 20.09.2020 | 1,3366 | 1,3502 | 1,2762 | 1,2878 |
| 21.09.2020 | 1,2878 | 1,3288 | 1,2489 | 1,2937 |
| 22.09.2020 | 1,2956 | 1,3327 | 1,2917 | 1,2976 |
| 23.09.2020 | 1,2976 | 1,3112 | 1,2372 | 1,2956 |
| 24.09.2020 | 1,3151 | 1,3151 | 1,2956 | 1,2976 |
| 27.09.2020 | 1,2976 | 1,3074 | 1,2762 | 1,2839 |
| 28.09.2020 | 1,2898 | 1,3541 | 1,2762 | 1,3288 |
| 29.09.2020 | 1,3444 | 1,3736 | 1,3346 | 1,3366 |
| 30.09.2020 | 1,3444 | 1,3483 | 1,3015 | 1,3054 |
| 01.10.2020 | 1,3034 | 1,3151 | 1,2839 | 1,2898 |
| 04.10.2020 | 1,2995 | 1,3151 | 1,2878 | 1,3015 |
| 05.10.2020 | 1,3034 | 1,3171 | 1,2937 | 1,3015 |
| 06.10.2020 | 1,3015 | 1,356 | 1,3015 | 1,3502 |
| 07.10.2020 | 1,3736 | 1,4574 | 1,3638 | 1,3853 |
| 08.10.2020 | 1,3912 | 1,3989 | 1,3522 | 1,356 |
| 11.10.2020 | 1,358 | 1,3912 | 1,3385 | 1,3658 |
| 12.10.2020 | 1,3697 | 1,3794 | 1,3541 | 1,3697 |
| 13.10.2020 | 1,3833 | 1,4223 | 1,3599 | 1,4184 |
| 14.10.2020 | 1,4223 | 1,5003 | 1,4028 | 1,4242 |
| 15.10.2020 | 1,432 | 1,4437 | 1,4008 | 1,4125 |
| 18.10.2020 | 1,4242 | 1,4359 | 1,4164 | 1,4184 |
| 19.10.2020 | 1,4203 | 1,4944 | 1,3931 | 1,4671 |
| 20.10.2020 | 1,4827 | 1,4827 | 1,4223 | 1,4281 |
| 21.10.2020 | 1,4398 | 1,4515 | 1,4028 | 1,4145 |
| 22.10.2020 | 1,4223 | 1,4652 | 1,3638 | 1,4047 |
| 25.10.2020 | 1,3833 | 1,3833 | 1,2645 | 1,2839 |
| 26.10.2020 | 1,2859 | 1,3171 | 1,2275 | 1,2898 |
| 27.10.2020 | 1,2898 | 1,2917 | 1,2567 | 1,2606 |
| 29.10.2020 | 1,2469 | 1,2547 | 1,1982 | 1,2255 |
| 01.11.2020 | 1,245 | 1,2684 | 1,2333 | 1,2547 |
| 02.11.2020 | 1,2567 | 1,2801 | 1,2469 | 1,2703 |
| 03.11.2020 | 1,2723 | 1,3775 | 1,2684 | 1,3385 |
| 04.11.2020 | 1,3385 | 1,4106 | 1,3268 | 1,3522 |
| 05.11.2020 | 1,3541 | 1,356 | 1,3229 | 1,3327 |
| 08.11.2020 | 1,3483 | 1,358 | 1,3385 | 1,3385 |
| 09.11.2020 | 1,3249 | 1,3541 | 1,3249 | 1,3327 |
| 10.11.2020 | 1,4184 | 1,4652 | 1,3794 | 1,3892 |
| 11.11.2020 | 1,3892 | 1,395 | 1,3209 | 1,3346 |
| 12.11.2020 | 1,3346 | 1,3736 | 1,3268 | 1,3599 |
| 15.11.2020 | 1,3931 | 1,4028 | 1,3599 | 1,3658 |
| 16.11.2020 | 1,3677 | 1,3697 | 1,3268 | 1,3288 |
| 17.11.2020 | 1,3288 | 1,4164 | 1,3229 | 1,3814 |
| 18.11.2020 | 1,3794 | 1,3814 | 1,3463 | 1,3658 |
| 19.11.2020 | 1,3638 | 1,3775 | 1,356 | 1,3716 |
| 22.11.2020 | 1,4379 | 1,4593 | 1,3677 | 1,3892 |
| 23.11.2020 | 1,4125 | 1,4145 | 1,3716 | 1,3833 |
| 24.11.2020 | 1,3853 | 1,3892 | 1,3658 | 1,3677 |
| 25.11.2020 | 1,3677 | 1,3989 | 1,356 | 1,395 |
| 26.11.2020 | 1,3853 | 1,3969 | 1,3677 | 1,3716 |
| 29.11.2020 | 1,3638 | 1,3638 | 1,3268 | 1,3327 |
| 30.11.2020 | 1,356 | 1,3599 | 1,3327 | 1,3502 |
| 01.12.2020 | 1,356 | 1,3697 | 1,3463 | 1,3522 |
| 02.12.2020 | 1,3522 | 1,3892 | 1,3502 | 1,3736 |
| 03.12.2020 | 1,3736 | 1,3775 | 1,356 | 1,3599 |
| 06.12.2020 | 1,3599 | 1,3794 | 1,3424 | 1,3502 |
| 07.12.2020 | 1,356 | 1,4106 | 1,3522 | 1,3853 |
| 08.12.2020 | 1,3989 | 1,4086 | 1,3638 | 1,3755 |
| 09.12.2020 | 1,3833 | 1,3873 | 1,3541 | 1,3638 |
| 10.12.2020 | 1,356 | 1,3736 | 1,3463 | 1,3599 |
| 13.12.2020 | 1,3638 | 1,3716 | 1,3522 | 1,3619 |
| 14.12.2020 | 1,3638 | 1,3736 | 1,3541 | 1,356 |
| 15.12.2020 | 1,358 | 1,3619 | 1,3366 | 1,3444 |
| 16.12.2020 | 1,3638 | 1,3677 | 1,3463 | 1,3522 |
| 17.12.2020 | 1,3502 | 1,3522 | 1,3307 | 1,3424 |
| 20.12.2020 | 1,3346 | 1,3366 | 1,2684 | 1,2995 |
| 21.12.2020 | 1,3346 | 1,3463 | 1,3112 | 1,3385 |
| 22.12.2020 | 1,3385 | 1,3716 | 1,3327 | 1,356 |
| 23.12.2020 | 1,3619 | 1,3619 | 1,3424 | 1,3502 |
| 24.12.2020 | 1,3463 | 1,3619 | 1,3424 | 1,3463 |
| 27.12.2020 | 1,3541 | 1,4164 | 1,3463 | 1,4164 |
| 28.12.2020 | 1,4456 | 1,508 | 1,432 | 1,4476 |
| 29.12.2020 | 1,4535 | 1,4652 | 1,4008 | 1,4301 |
| 30.12.2020 | 1,432 | 1,4885 | 1,3989 | 1,471 |