Logo Yazilim Sanayi ve Ticaret A.S. LOGO
BIST · Türkiye · Teknoloji Hizmetleri
₺146,20+10,30 (+%7,58)
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺145,80 | +%7,28 | ₺136,30 | ₺147,20 | ₺134,90 | 1,13M |
| 2026-09-30 | ₺135,90 | -%0,59 | ₺136,10 | ₺138,00 | ₺135,10 | 607,91K |
| 2026-09-29 | ₺136,70 | -%2,84 | ₺143,20 | ₺143,20 | ₺136,30 | 358,63K |
| 2026-09-28 | ₺140,70 | +%0,50 | ₺136,50 | ₺144,50 | ₺135,80 | 606,57K |
| 2026-09-25 | ₺140,00 | +%0,14 | ₺140,10 | ₺142,90 | ₺139,00 | 304,46K |
| 2026-09-24 | ₺139,80 | -%2,58 | ₺143,90 | ₺145,70 | ₺139,00 | 542,40K |
| 2026-09-23 | ₺143,50 | -%1,64 | ₺146,20 | ₺152,70 | ₺143,20 | 892,15K |
| 2026-09-22 | ₺145,90 | +%5,12 | ₺138,80 | ₺146,00 | ₺138,40 | 888,70K |
| 2026-09-21 | ₺138,80 | -%3,28 | ₺143,50 | ₺143,50 | ₺135,20 | 801,14K |
| 2026-09-18 | ₺143,50 | +%3,68 | ₺138,40 | ₺143,80 | ₺134,90 | 958,04K |
| 2026-09-17 | ₺138,40 | +%8,63 | ₺125,40 | ₺138,40 | ₺125,40 | 1,09M |
| 2026-09-16 | ₺127,40 | -%5,21 | ₺134,40 | ₺135,60 | ₺121,10 | 1,16M |
| 2026-09-15 | ₺134,40 | -%3,66 | ₺139,50 | ₺140,20 | ₺134,40 | 410,72K |
| 2026-09-14 | ₺139,50 | -%0,99 | ₺140,90 | ₺140,90 | ₺138,70 | 584,30K |
| 2026-09-11 | ₺140,90 | -%1,54 | ₺143,20 | ₺143,90 | ₺138,00 | 767,16K |
| 2026-09-10 | ₺143,10 | +%3,62 | ₺139,60 | ₺145,50 | ₺137,70 | 1,21M |
| 2026-09-09 | ₺138,10 | +%0,29 | ₺138,00 | ₺140,30 | ₺137,50 | 678,07K |
| 2026-09-08 | ₺137,70 | +%0,51 | ₺137,10 | ₺137,80 | ₺135,70 | 578,82K |
| 2026-09-07 | ₺137,00 | +%2,54 | ₺133,70 | ₺137,00 | ₺133,70 | 446,41K |
| 2026-09-04 | ₺133,60 | -%0,15 | ₺133,80 | ₺134,50 | ₺132,70 | 368,22K |
| 2026-09-03 | ₺133,80 | -%0,22 | ₺134,70 | ₺136,00 | ₺133,30 | 391,75K |
| 2026-09-02 | ₺134,10 | -%1,18 | ₺135,10 | ₺135,40 | ₺132,60 | 595,92K |
| 2026-09-01 | ₺135,70 | +%1,19 | ₺134,40 | ₺137,50 | ₺132,40 | 707,80K |
| 2026-08-31 | ₺134,10 | -%1,61 | ₺136,30 | ₺136,30 | ₺132,90 | 596,65K |
| 2026-08-28 | ₺136,30 | -%0,73 | ₺137,70 | ₺137,80 | ₺135,50 | 334,88K |
| 2026-08-27 | ₺137,30 | +%0,44 | ₺137,60 | ₺138,00 | ₺136,00 | 434,42K |
| 2026-08-26 | ₺136,70 | -%0,22 | ₺137,40 | ₺138,90 | ₺136,30 | 415,47K |
| 2026-08-25 | ₺137,00 | -%1,08 | ₺138,40 | ₺139,00 | ₺134,90 | 587,53K |
| 2026-08-24 | ₺138,50 | +%0,80 | ₺138,00 | ₺140,50 | ₺137,50 | 489,13K |
| 2026-08-21 | ₺137,40 | +%1,10 | ₺136,00 | ₺137,90 | ₺135,60 | 626,19K |
| 2026-08-20 | ₺135,90 | -%1,52 | ₺138,00 | ₺138,50 | ₺135,50 | 397,90K |
| 2026-08-19 | ₺138,00 | +%2,45 | ₺134,80 | ₺138,40 | ₺134,40 | 725,48K |
| 2026-08-18 | ₺134,70 | -%0,37 | ₺135,50 | ₺135,60 | ₺133,50 | 471,87K |
| 2026-08-17 | ₺135,20 | -%0,95 | ₺136,80 | ₺138,40 | ₺134,80 | 494,54K |
| 2026-08-14 | ₺136,50 | +%1,56 | ₺134,50 | ₺136,60 | ₺134,20 | 535,71K |
| 2026-08-13 | ₺134,40 | +%0,90 | ₺133,30 | ₺135,90 | ₺133,30 | 790,60K |
| 2026-08-12 | ₺133,20 | -%1,04 | ₺134,70 | ₺134,70 | ₺131,10 | 1,24M |
| 2026-08-11 | ₺134,60 | -%3,17 | ₺139,10 | ₺139,40 | ₺134,60 | 814,22K |
| 2026-08-10 | ₺139,00 | +%2,81 | ₺136,00 | ₺139,10 | ₺136,00 | 1,03M |
| 2026-08-07 | ₺135,20 | -%1,10 | ₺136,80 | ₺138,30 | ₺134,20 | 393,33K |
| 2026-08-06 | ₺136,70 | -%1,23 | ₺138,80 | ₺138,90 | ₺134,20 | 864,72K |
| 2026-08-05 | ₺138,40 | +%0,80 | ₺137,60 | ₺138,90 | ₺134,70 | 699,60K |
| 2026-08-04 | ₺137,30 | +%1,70 | ₺135,00 | ₺137,30 | ₺134,60 | 467,70K |
| 2026-08-03 | ₺135,00 | -%0,74 | ₺136,50 | ₺140,60 | ₺135,00 | 645,32K |
| 2026-07-31 | ₺136,00 | +%1,72 | ₺133,10 | ₺137,40 | ₺133,10 | 738,41K |
| 2026-07-30 | ₺133,70 | +%0,53 | ₺133,00 | ₺134,80 | ₺131,70 | 383,73K |
| 2026-07-29 | ₺133,00 | -%2,06 | ₺136,00 | ₺137,20 | ₺129,20 | 735,06K |
| 2026-07-28 | ₺135,80 | +%1,88 | ₺133,30 | ₺136,40 | ₺132,80 | 569,27K |
| 2026-07-27 | ₺133,30 | -%0,22 | ₺133,90 | ₺135,30 | ₺132,70 | 467,63K |
| 2026-07-24 | ₺133,60 | -%0,67 | ₺134,50 | ₺135,00 | ₺132,50 | 409,54K |
| 2026-07-23 | ₺134,50 | -%1,54 | ₺136,70 | ₺137,80 | ₺134,10 | 472,54K |
| 2026-07-22 | ₺136,60 | +%0,07 | ₺137,00 | ₺138,00 | ₺136,50 | 345,81K |
| 2026-07-21 | ₺136,50 | -%0,94 | ₺139,00 | ₺139,00 | ₺135,90 | 378,32K |
| 2026-07-20 | ₺137,80 | +%1,10 | ₺136,60 | ₺139,20 | ₺136,50 | 486,46K |
| 2026-07-17 | ₺136,30 | +%0,07 | ₺136,20 | ₺137,60 | ₺135,60 | 327,31K |
| 2026-07-16 | ₺136,20 | +%0,37 | ₺135,70 | ₺138,90 | ₺135,60 | 655,35K |
| 2026-07-14 | ₺135,70 | +%1,12 | ₺134,20 | ₺136,50 | ₺133,10 | 433,84K |
| 2026-07-13 | ₺134,20 | -%1,61 | ₺136,40 | ₺136,90 | ₺133,60 | 445,83K |
| 2026-07-10 | ₺136,40 | +%0,37 | ₺135,80 | ₺137,60 | ₺135,30 | 680,53K |
| 2026-07-09 | ₺135,90 | -%1,66 | ₺138,20 | ₺139,00 | ₺135,70 | 452,40K |
| 2026-07-08 | ₺138,20 | -%2,95 | ₺141,40 | ₺142,40 | ₺136,80 | 847,14K |
| 2026-07-07 | ₺142,40 | +%4,40 | ₺136,40 | ₺142,80 | ₺136,00 | 1,12M |
| 2026-07-06 | ₺136,40 | -%1,52 | ₺138,50 | ₺139,80 | ₺136,30 | 496,24K |
| 2026-07-03 | ₺138,50 | +%0,29 | ₺138,30 | ₺140,40 | ₺137,40 | 678,23K |
| 2026-07-02 | ₺138,10 | +%0,51 | ₺137,40 | ₺139,60 | ₺137,00 | 480,85K |
| 2026-07-01 | ₺137,40 | %0,00 | ₺137,40 | ₺138,80 | ₺136,50 | 635,67K |
| 2026-06-30 | ₺137,40 | -%0,51 | ₺137,00 | ₺138,50 | ₺136,00 | 603,09K |
| 2026-06-29 | ₺138,10 | +%1,69 | ₺136,20 | ₺139,20 | ₺135,90 | 917,41K |
| 2026-06-26 | ₺135,80 | -%1,59 | ₺138,10 | ₺139,00 | ₺135,70 | 614,99K |
| 2026-06-25 | ₺138,00 | %0,00 | ₺140,00 | ₺140,70 | ₺137,10 | 827,14K |
| 2026-06-24 | ₺138,00 | -%3,09 | ₺142,70 | ₺142,90 | ₺138,00 | 681,00K |
| 2026-06-23 | ₺142,40 | -%1,79 | ₺145,00 | ₺145,00 | ₺141,50 | 541,92K |
| 2026-06-22 | ₺145,00 | +%0,07 | ₺146,30 | ₺147,50 | ₺143,50 | 810,24K |
| 2026-06-19 | ₺144,90 | +%1,19 | ₺143,30 | ₺146,60 | ₺141,90 | 736,28K |
| 2026-06-18 | ₺143,20 | +%1,49 | ₺141,50 | ₺144,40 | ₺141,50 | 535,19K |
| 2026-06-17 | ₺141,10 | -%2,15 | ₺144,30 | ₺146,20 | ₺137,50 | 952,98K |
| 2026-06-16 | ₺144,20 | +%1,05 | ₺142,80 | ₺146,80 | ₺142,80 | 872,82K |
| 2026-06-15 | ₺142,70 | -%1,99 | ₺145,80 | ₺147,50 | ₺142,20 | 991,50K |
| 2026-06-12 | ₺145,60 | +%2,03 | ₺145,00 | ₺148,00 | ₺143,40 | 1,10M |
| 2026-06-11 | ₺142,70 | +%0,49 | ₺142,10 | ₺145,70 | ₺141,00 | 892,27K |
| 2026-06-10 | ₺142,00 | -%2,27 | ₺145,40 | ₺145,40 | ₺142,00 | 660,47K |
| 2026-06-09 | ₺145,30 | +%1,32 | ₺143,90 | ₺145,70 | ₺143,60 | 552,72K |
| 2026-06-08 | ₺143,40 | -%2,85 | ₺147,50 | ₺147,50 | ₺141,00 | 1,38M |
| 2026-06-05 | ₺147,60 | -%2,25 | ₺151,40 | ₺153,70 | ₺146,90 | 881,46K |
| 2026-06-04 | ₺151,00 | -%3,94 | ₺158,90 | ₺159,30 | ₺149,60 | 781,54K |
| 2026-06-03 | ₺157,20 | -%4,26 | ₺164,20 | ₺165,50 | ₺157,10 | 1,20M |
| 2026-06-02 | ₺164,20 | +%0,74 | ₺163,10 | ₺166,20 | ₺160,80 | 1,07M |
| 2026-06-01 | ₺163,00 | +%3,03 | ₺159,00 | ₺166,20 | ₺151,20 | 1,43M |
| 2026-05-29 | ₺158,20 | %0,00 | ₺158,20 | ₺158,20 | ₺158,20 | 0 |
| 2026-05-28 | ₺158,20 | %0,00 | ₺158,20 | ₺158,20 | ₺158,20 | 0 |