Onur Yuksek Teknoloji AS ONRYT
BIST · Türkiye · Elektronik Teknoloji
₺9,86+0,44 (+%4,67)
Piyasa kapalı· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | ₺9,42 | +%0,96 | ₺9,33 | ₺9,74 | ₺9,06 | 2,67M |
| 2026-09-29 | ₺9,33 | -%3,32 | ₺9,65 | ₺9,71 | ₺9,21 | 2,66M |
| 2026-09-28 | ₺9,65 | -%8,44 | ₺10,30 | ₺10,50 | ₺9,51 | 3,48M |
| 2026-09-25 | ₺10,54 | +%1,74 | ₺10,25 | ₺10,60 | ₺10,14 | 2,43M |
| 2026-09-24 | ₺10,36 | -%3,00 | ₺10,69 | ₺10,80 | ₺10,16 | 3,19M |
| 2026-09-23 | ₺10,68 | -%3,78 | ₺11,07 | ₺11,39 | ₺10,68 | 3,98M |
| 2026-09-22 | ₺11,10 | -%2,20 | ₺11,30 | ₺11,49 | ₺11,10 | 3,67M |
| 2026-09-21 | ₺11,35 | -%3,81 | ₺11,25 | ₺11,67 | ₺10,63 | 5,44M |
| 2026-09-18 | ₺11,80 | -%2,72 | ₺12,12 | ₺12,12 | ₺10,98 | 3,15M |
| 2026-09-17 | ₺12,13 | -%8,66 | ₺13,28 | ₺13,51 | ₺11,96 | 5,52M |
| 2026-09-16 | ₺13,28 | -%6,81 | ₺14,26 | ₺14,36 | ₺12,90 | 4,71M |
| 2026-09-15 | ₺14,25 | -%1,66 | ₺14,49 | ₺14,67 | ₺14,14 | 2,25M |
| 2026-09-14 | ₺14,49 | -%4,75 | ₺15,21 | ₺15,41 | ₺14,24 | 4,05M |
| 2026-09-11 | ₺15,21 | -%1,85 | ₺15,34 | ₺15,44 | ₺15,05 | 3,32M |
| 2026-09-10 | ₺15,50 | +%2,48 | ₺15,13 | ₺15,69 | ₺15,05 | 4,42M |
| 2026-09-09 | ₺15,13 | -%0,49 | ₺15,15 | ₺15,51 | ₺15,06 | 3,72M |
| 2026-09-08 | ₺15,20 | +%2,88 | ₺14,88 | ₺15,50 | ₺14,77 | 5,81M |
| 2026-09-07 | ₺14,77 | +%1,81 | ₺14,51 | ₺15,00 | ₺14,25 | 3,93M |
| 2026-09-04 | ₺14,51 | +%2,83 | ₺15,00 | ₺15,43 | ₺14,51 | 10,38M |
| 2026-09-03 | ₺14,11 | -%3,17 | ₺14,57 | ₺14,73 | ₺14,10 | 3,31M |
| 2026-09-02 | ₺14,57 | +%0,95 | ₺14,49 | ₺14,93 | ₺14,31 | 5,23M |
| 2026-09-01 | ₺14,44 | -%1,03 | ₺14,59 | ₺14,68 | ₺14,30 | 3,06M |
| 2026-08-31 | ₺14,59 | -%2,83 | ₺15,14 | ₺15,14 | ₺14,51 | 3,04M |
| 2026-08-28 | ₺15,01 | -%0,91 | ₺15,15 | ₺15,30 | ₺15,01 | 2,80M |
| 2026-08-27 | ₺15,15 | +%1,34 | ₺14,95 | ₺15,50 | ₺14,95 | 3,03M |
| 2026-08-26 | ₺14,95 | -%1,73 | ₺15,24 | ₺15,27 | ₺14,95 | 2,79M |
| 2026-08-25 | ₺15,21 | -%2,80 | ₺15,65 | ₺15,88 | ₺15,20 | 3,97M |
| 2026-08-24 | ₺15,65 | +%2,62 | ₺15,26 | ₺15,75 | ₺15,13 | 4,88M |
| 2026-08-21 | ₺15,25 | -%1,21 | ₺15,44 | ₺15,56 | ₺15,15 | 4,95M |
| 2026-08-20 | ₺15,44 | +%1,56 | ₺14,91 | ₺15,64 | ₺14,91 | 5,16M |
| 2026-08-19 | ₺15,20 | +%2,27 | ₺14,71 | ₺15,50 | ₺14,07 | 6,45M |
| 2026-08-18 | ₺14,86 | %0,00 | ₺14,81 | ₺15,25 | ₺14,41 | 4,20M |
| 2026-08-17 | ₺14,86 | +%1,02 | ₺14,75 | ₺14,95 | ₺14,71 | 2,11M |
| 2026-08-14 | ₺14,71 | -%0,42 | ₺14,76 | ₺15,00 | ₺14,63 | 2,13M |
| 2026-08-13 | ₺14,77 | +%3,41 | ₺14,25 | ₺15,18 | ₺14,25 | 4,83M |
| 2026-08-12 | ₺14,29 | -%1,38 | ₺14,49 | ₺14,56 | ₺14,25 | 3,96M |
| 2026-08-11 | ₺14,49 | -%2,36 | ₺14,88 | ₺14,89 | ₺14,46 | 2,92M |
| 2026-08-10 | ₺14,84 | +%0,17 | ₺14,96 | ₺15,16 | ₺14,76 | 2,73M |
| 2026-08-07 | ₺14,81 | +%1,63 | ₺14,50 | ₺15,00 | ₺14,50 | 3,09M |
| 2026-08-06 | ₺14,57 | -%2,67 | ₺15,00 | ₺15,00 | ₺14,48 | 4,86M |
| 2026-08-05 | ₺14,98 | -%4,77 | ₺15,71 | ₺15,73 | ₺14,94 | 3,17M |
| 2026-08-04 | ₺15,73 | +%1,86 | ₺15,44 | ₺16,10 | ₺15,21 | 4,07M |
| 2026-08-03 | ₺15,44 | +%5,74 | ₺14,75 | ₺15,68 | ₺14,45 | 6,04M |
| 2026-07-31 | ₺14,60 | +%0,09 | ₺14,55 | ₺14,88 | ₺14,40 | 2,53M |
| 2026-07-30 | ₺14,59 | +%3,27 | ₺14,13 | ₺14,79 | ₺13,94 | 4,43M |
| 2026-07-29 | ₺14,13 | -%2,92 | ₺14,55 | ₺14,55 | ₺14,09 | 2,95M |
| 2026-07-28 | ₺14,55 | -%1,10 | ₺14,84 | ₺15,00 | ₺14,49 | 3,39M |
| 2026-07-27 | ₺14,71 | -%2,00 | ₺15,16 | ₺15,24 | ₺14,68 | 2,73M |
| 2026-07-24 | ₺15,01 | -%1,80 | ₺15,31 | ₺15,38 | ₺15,01 | 2,84M |
| 2026-07-23 | ₺15,29 | -%0,08 | ₺15,35 | ₺15,50 | ₺15,20 | 2,16M |
| 2026-07-22 | ₺15,30 | -%0,57 | ₺15,39 | ₺15,52 | ₺15,24 | 2,68M |
| 2026-07-21 | ₺15,39 | -%2,30 | ₺15,75 | ₺15,76 | ₺15,35 | 3,13M |
| 2026-07-20 | ₺15,75 | +%0,40 | ₺15,91 | ₺16,02 | ₺15,64 | 3,35M |
| 2026-07-17 | ₺15,69 | -%1,80 | ₺15,98 | ₺15,98 | ₺15,64 | 2,95M |
| 2026-07-16 | ₺15,98 | -%0,85 | ₺16,11 | ₺16,48 | ₺15,96 | 3,41M |
| 2026-07-15 | ₺16,11 | %0,00 | ₺16,11 | ₺16,11 | ₺16,11 | 0 |
| 2026-07-14 | ₺16,11 | +%2,87 | ₺15,66 | ₺16,79 | ₺15,59 | 7,52M |
| 2026-07-13 | ₺15,66 | -%0,95 | ₺15,99 | ₺16,05 | ₺15,61 | 3,18M |
| 2026-07-10 | ₺15,81 | +%0,24 | ₺15,75 | ₺15,95 | ₺15,55 | 3,24M |
| 2026-07-09 | ₺15,77 | -%2,25 | ₺16,25 | ₺16,70 | ₺15,64 | 7,10M |
| 2026-07-08 | ₺16,14 | -%1,60 | ₺16,29 | ₺16,66 | ₺16,13 | 4,20M |
| 2026-07-07 | ₺16,40 | -%1,50 | ₺16,65 | ₺17,38 | ₺16,26 | 7,39M |
| 2026-07-06 | ₺16,65 | -%4,65 | ₺17,49 | ₺17,98 | ₺16,65 | 8,24M |
| 2026-07-03 | ₺17,46 | +%7,79 | ₺16,49 | ₺17,66 | ₺16,14 | 9,11M |
| 2026-07-02 | ₺16,20 | +%1,25 | ₺16,24 | ₺16,84 | ₺15,93 | 4,68M |
| 2026-07-01 | ₺16,00 | +%0,08 | ₺15,99 | ₺16,40 | ₺15,88 | 4,18M |
| 2026-06-30 | ₺15,99 | -%2,52 | ₺16,27 | ₺16,60 | ₺15,82 | 4,41M |
| 2026-06-29 | ₺16,40 | +%4,88 | ₺15,70 | ₺16,86 | ₺15,69 | 10,53M |
| 2026-06-26 | ₺15,64 | -%2,34 | ₺16,05 | ₺16,11 | ₺15,55 | 2,99M |
| 2026-06-25 | ₺16,01 | +%1,10 | ₺16,10 | ₺16,17 | ₺15,66 | 3,55M |
| 2026-06-24 | ₺15,84 | -%1,63 | ₺16,10 | ₺16,25 | ₺15,69 | 4,06M |
| 2026-06-23 | ₺16,10 | -%1,68 | ₺16,40 | ₺16,92 | ₺16,00 | 4,57M |
| 2026-06-22 | ₺16,38 | +%4,30 | ₺15,57 | ₺16,74 | ₺15,57 | 6,74M |
| 2026-06-19 | ₺15,70 | -%1,49 | ₺15,95 | ₺16,01 | ₺15,63 | 3,97M |
| 2026-06-18 | ₺15,94 | -%1,39 | ₺16,16 | ₺16,25 | ₺15,84 | 4,74M |
| 2026-06-17 | ₺16,16 | -%1,82 | ₺16,48 | ₺16,83 | ₺16,00 | 6,62M |
| 2026-06-16 | ₺16,46 | +%3,38 | ₺15,93 | ₺16,59 | ₺15,77 | 9,06M |
| 2026-06-15 | ₺15,93 | -%2,75 | ₺16,58 | ₺16,63 | ₺15,82 | 8,00M |
| 2026-06-12 | ₺16,38 | +%2,18 | ₺16,33 | ₺16,65 | ₺15,94 | 8,65M |
| 2026-06-11 | ₺16,02 | -%5,04 | ₺16,83 | ₺17,13 | ₺15,89 | 12,81M |
| 2026-06-10 | ₺16,88 | +%0,75 | ₺16,75 | ₺17,55 | ₺16,31 | 17,80M |
| 2026-06-09 | ₺16,75 | -%2,05 | ₺16,95 | ₺17,88 | ₺16,51 | 22,00M |
| 2026-06-08 | ₺17,10 | -%9,94 | ₺17,66 | ₺18,16 | ₺17,10 | 22,02M |
| 2026-06-05 | ₺18,99 | -%9,96 | ₺20,36 | ₺20,81 | ₺18,99 | 14,98M |
| 2026-06-04 | ₺21,09 | -%9,98 | ₺23,10 | ₺23,10 | ₺21,09 | 13,33M |
| 2026-06-03 | ₺23,42 | -%0,43 | ₺23,75 | ₺24,48 | ₺23,25 | 20,41M |
| 2026-06-02 | ₺23,52 | +%9,42 | ₺21,50 | ₺23,52 | ₺20,58 | 24,33M |
| 2026-06-01 | ₺21,50 | +%9,55 | ₺20,50 | ₺21,50 | ₺19,80 | 19,79M |
| 2026-05-29 | ₺19,63 | %0,00 | ₺19,63 | ₺19,63 | ₺19,63 | 0 |
| 2026-05-28 | ₺19,63 | %0,00 | ₺19,63 | ₺19,63 | ₺19,63 | 0 |