ARDYZ
ARD GRUP BİLİŞİM TEKNOLOJİLERİ A.Ş. (ARDYZ)
65.150
₺
-2.850 (%-4.19)
ARDYZ: ARD GRUP BİLİŞİM TEKNOLOJİLERİ A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for ARD GRUP BİLİŞİM TEKNOLOJİLERİ A.Ş..
Historical Chart
Loading chart...
Average
OPEN 29.9993
CLOSE 29.9053
Low
LOW 23.8508
High
HIGH 42.548
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 40.9499 | 41.0698 | 39.6115 | 39.6115 |
| 01/02/2025 | 39.6115 | 40.7901 | 39.1721 | 40.3107 |
| 01/05/2025 | 41.1696 | 41.9087 | 40.91 | 41.1696 |
| 01/06/2025 | 40.8101 | 42.548 | 40.7502 | 41.7489 |
| 01/07/2025 | 41.709 | 42.488 | 40.9499 | 41.3095 |
| 01/08/2025 | 41.2895 | 41.6291 | 40.3906 | 41.4893 |
| 01/09/2025 | 41.5092 | 41.9087 | 40.2108 | 40.4106 |
| 01/12/2025 | 40.4505 | 40.7102 | 38.6727 | 38.9524 |
| 01/13/2025 | 38.9923 | 39.6515 | 38.2133 | 38.2133 |
| 01/14/2025 | 38.2133 | 38.433 | 37.2345 | 37.4941 |
| 01/15/2025 | 37.7538 | 38.2732 | 37.4542 | 37.5541 |
| 01/16/2025 | 37.6739 | 38.2133 | 37.4542 | 38.0335 |
| 01/19/2025 | 38.1533 | 40.6703 | 37.9935 | 39.8712 |
| 01/20/2025 | 40.091 | 40.4905 | 38.7925 | 39.6914 |
| 01/21/2025 | 39.9511 | 40.3906 | 39.7913 | 39.8113 |
| 01/22/2025 | 40.2508 | 40.3506 | 39.8513 | 40.091 |
| 01/23/2025 | 40.1709 | 40.2907 | 38.9124 | 39.0522 |
| 01/26/2025 | 38.9524 | 38.9524 | 37.614 | 37.614 |
| 01/27/2025 | 37.614 | 38.2332 | 37.574 | 37.8737 |
| 01/28/2025 | 37.8737 | 38.2932 | 37.0547 | 37.0547 |
| 01/29/2025 | 37.0547 | 37.5341 | 36.4554 | 36.4754 |
| 01/30/2025 | 36.4754 | 36.9548 | 36.1558 | 36.1957 |
| 02/02/2025 | 35.956 | 36.1558 | 35.0172 | 35.4167 |
| 02/03/2025 | 35.7563 | 36.7151 | 35.4367 | 35.5565 |
| 02/04/2025 | 35.3967 | 35.5565 | 34.358 | 34.7575 |
| 02/05/2025 | 34.8174 | 35.4566 | 34.7775 | 35.4566 |
| 02/06/2025 | 35.0771 | 36.1558 | 35.0771 | 36.0759 |
| 02/09/2025 | 36.0759 | 36.3955 | 35.0771 | 35.4367 |
| 02/10/2025 | 34.9572 | 35.4367 | 34.5378 | 34.6976 |
| 02/11/2025 | 34.7375 | 34.9572 | 33.499 | 33.7587 |
| 02/12/2025 | 33.7987 | 33.9385 | 33.0196 | 33.0596 |
| 02/13/2025 | 33.1594 | 33.4191 | 32.72 | 32.9197 |
| 02/16/2025 | 32.9397 | 33.2993 | 32.72 | 32.8199 |
| 02/17/2025 | 32.6601 | 33.0995 | 32.4004 | 33.0396 |
| 02/18/2025 | 32.9597 | 33.1794 | 31.5214 | 31.6613 |
| 02/19/2025 | 31.6613 | 32.2006 | 31.5814 | 31.881 |
| 02/20/2025 | 31.881 | 32.0408 | 30.4827 | 30.6625 |
| 02/23/2025 | 30.7224 | 31.2018 | 30.5626 | 30.6625 |
| 02/24/2025 | 30.9621 | 30.9621 | 29.5439 | 29.5439 |
| 02/25/2025 | 29.6637 | 30.5626 | 29.3641 | 29.8635 |
| 02/26/2025 | 29.8635 | 31.5614 | 29.8635 | 31.2817 |
| 02/27/2025 | 31.2817 | 32.1607 | 30.9821 | 32.1607 |
| 03/02/2025 | 32.1607 | 33.1594 | 31.861 | 32.6601 |
| 03/03/2025 | 32.6601 | 32.8398 | 30.8622 | 30.8622 |
| 03/04/2025 | 30.5626 | 31.6613 | 30.5227 | 30.9222 |
| 03/05/2025 | 30.9422 | 31.9609 | 30.9222 | 31.9609 |
| 03/06/2025 | 31.7611 | 32.4603 | 31.6013 | 32.4603 |
| 03/09/2025 | 29.2243 | 31.4415 | 29.2243 | 30.6425 |
| 03/10/2025 | 30.6625 | 31.1819 | 29.8235 | 29.8834 |
| 03/11/2025 | 29.9633 | 30.7024 | 29.9434 | 30.0033 |
| 03/12/2025 | 30.3229 | 31.082 | 30.1232 | 30.8822 |
| 03/13/2025 | 31.1819 | 31.7412 | 30.9821 | 31.4415 |
| 03/16/2025 | 31.7012 | 32.1007 | 30.7424 | 31.1619 |
| 03/17/2025 | 31.042 | 31.1619 | 30.243 | 31.1619 |
| 03/18/2025 | 28.3653 | 29.9434 | 28.0457 | 28.0457 |
| 03/19/2025 | 27.5663 | 28.8647 | 26.5875 | 27.007 |
| 03/20/2025 | 27.007 | 27.007 | 24.3902 | 24.9095 |
| 03/23/2025 | 24.8896 | 25.9483 | 23.8908 | 25.6886 |
| 03/24/2025 | 25.8684 | 26.967 | 25.8684 | 26.5675 |
| 03/25/2025 | 26.4876 | 27.5263 | 25.9682 | 27.0869 |
| 03/26/2025 | 27.2267 | 28.645 | 27.1668 | 27.4864 |
| 03/27/2025 | 27.3665 | 27.8659 | 26.5675 | 27.6861 |
| 04/01/2025 | 27.4464 | 28.0057 | 27.3665 | 27.8659 |
| 04/02/2025 | 28.2055 | 28.5651 | 27.4664 | 27.4664 |
| 04/03/2025 | 27.7261 | 27.7261 | 26.4876 | 26.6474 |
| 04/06/2025 | 25.7285 | 26.6075 | 25.1892 | 26.0681 |
| 04/07/2025 | 26.5675 | 26.8671 | 26.4077 | 26.8072 |
| 04/08/2025 | 26.2079 | 26.8072 | 25.9882 | 26.0681 |
| 04/09/2025 | 27.2666 | 27.3066 | 26.168 | 26.2279 |
| 04/10/2025 | 26.2279 | 26.2679 | 25.6087 | 25.8284 |
| 04/13/2025 | 26.0881 | 26.5475 | 25.9682 | 25.9882 |
| 04/14/2025 | 26.0082 | 26.7273 | 25.9682 | 25.9882 |
| 04/15/2025 | 25.9283 | 25.9483 | 24.9095 | 25.0693 |
| 04/16/2025 | 25.1692 | 25.4688 | 24.6498 | 25.0693 |
| 04/17/2025 | 25.1492 | 25.1892 | 24.6698 | 24.7298 |
| 04/20/2025 | 24.7298 | 25.2291 | 24.3902 | 24.6099 |
| 04/21/2025 | 24.8296 | 24.9695 | 23.8508 | 24.1505 |
| 04/23/2025 | 24.1704 | 24.7298 | 23.9907 | 24.7298 |
| 04/24/2025 | 24.9695 | 25.6886 | 24.7298 | 25.329 |
| 04/27/2025 | 25.5088 | 25.6686 | 24.51 | 24.5699 |
| 04/28/2025 | 24.55 | 24.9495 | 24.3502 | 24.6299 |
| 04/29/2025 | 24.6299 | 26.4476 | 24.4301 | 25.0494 |
| 05/01/2025 | 25.1293 | 26.0881 | 25.1293 | 25.6486 |
| 05/04/2025 | 26.2079 | 26.2679 | 25.4289 | 25.7685 |
| 05/05/2025 | 25.6686 | 27.0269 | 25.4489 | 26.4676 |
| 05/06/2025 | 26.5675 | 26.6874 | 24.8896 | 24.9894 |
| 05/07/2025 | 25.309 | 25.4489 | 24.9095 | 25.4489 |
| 05/08/2025 | 25.7285 | 26.4476 | 25.1492 | 26.4476 |
| 05/11/2025 | 26.6874 | 27.0469 | 26.3677 | 26.8472 |
| 05/12/2025 | 29.424 | 29.424 | 28.0657 | 29.0844 |
| 05/13/2025 | 29.0644 | 29.0644 | 28.0657 | 28.2455 |
| 05/14/2025 | 28.3653 | 28.7249 | 27.826 | 27.826 |
| 05/15/2025 | 27.5663 | 29.2243 | 27.5663 | 28.645 |
| 05/19/2025 | 28.6849 | 30.8822 | 28.5251 | 30.3429 |
| 05/20/2025 | 30.3429 | 30.4627 | 29.3042 | 29.3042 |
| 05/21/2025 | 29.3241 | 29.8035 | 28.5051 | 29.1643 |
| 05/22/2025 | 29.1643 | 29.3641 | 27.7261 | 27.7261 |
| 05/25/2025 | 27.9858 | 28.1056 | 26.987 | 27.1867 |
| 05/26/2025 | 27.2666 | 28.4852 | 27.2666 | 27.5863 |
| 05/27/2025 | 27.6262 | 27.8659 | 26.8472 | 27.2067 |
| 05/28/2025 | 27.2666 | 27.8859 | 27.0269 | 27.5663 |
| 05/29/2025 | 27.7061 | 27.8459 | 26.5276 | 26.5276 |
| 06/01/2025 | 26.5276 | 26.7473 | 25.8284 | 26.1081 |
| 06/02/2025 | 26.3478 | 27.1668 | 26.3478 | 27.1668 |
| 06/03/2025 | 27.1668 | 27.7261 | 27.007 | 27.6662 |
| 06/04/2025 | 27.5863 | 28.1655 | 27.3865 | 28.1456 |
| 06/09/2025 | 28.2255 | 28.5651 | 28.0057 | 28.3453 |
| 06/10/2025 | 28.3853 | 28.5251 | 28.0057 | 28.3453 |
| 06/11/2025 | 28.0657 | 28.1655 | 27.0469 | 27.1268 |
| 06/12/2025 | 26.4676 | 26.4676 | 25.1692 | 26.0082 |
| 06/15/2025 | 26.0082 | 26.3677 | 25.5288 | 25.8684 |
| 06/16/2025 | 25.9682 | 26.5475 | 25.9682 | 26.2079 |
| 06/17/2025 | 25.9682 | 26.168 | 24.9695 | 25.0294 |
| 06/18/2025 | 25.1492 | 25.5487 | 24.49 | 24.49 |
| 06/19/2025 | 24.7697 | 25.5088 | 24.6299 | 25.1692 |
| 06/22/2025 | 24.8296 | 24.8296 | 24.2304 | 24.4701 |
| 06/23/2025 | 25.5687 | 26.0481 | 24.9295 | 25.8684 |
| 06/24/2025 | 25.9682 | 26.7673 | 25.6486 | 26.1081 |
| 06/25/2025 | 25.9882 | 26.7073 | 24.7098 | 25.4489 |
| 06/26/2025 | 25.5088 | 25.6486 | 24.8296 | 25.0693 |
| 06/29/2025 | 25.1692 | 27.1068 | 25.1692 | 27.1068 |
| 06/30/2025 | 27.1068 | 29.2642 | 26.8671 | 29.1244 |
| 07/01/2025 | 29.1643 | 29.5439 | 28.2055 | 28.585 |
| 07/02/2025 | 28.625 | 29.5039 | 28.4852 | 28.7448 |
| 07/03/2025 | 28.8647 | 28.8847 | 27.9658 | 28.585 |
| 07/06/2025 | 28.4452 | 28.4452 | 27.0269 | 27.7461 |
| 07/07/2025 | 27.8659 | 28.5651 | 27.4464 | 28.3453 |
| 07/08/2025 | 28.3653 | 29.0644 | 28.0657 | 28.7648 |
| 07/09/2025 | 28.8647 | 29.5638 | 28.8647 | 29.1444 |
| 07/10/2025 | 29.1643 | 29.3841 | 28.4452 | 28.5651 |
| 07/13/2025 | 28.605 | 29.2442 | 28.4652 | 28.9246 |
| 07/15/2025 | 28.9845 | 29.8435 | 27.8659 | 28.0856 |
| 07/16/2025 | 28.2854 | 29.1044 | 28.2654 | 28.9845 |
| 07/17/2025 | 29.4839 | 29.5439 | 28.6649 | 29.2442 |
| 07/20/2025 | 29.3042 | 30.1831 | 29.3042 | 29.9034 |
| 07/21/2025 | 30.1032 | 30.4627 | 29.5638 | 29.8834 |
| 07/22/2025 | 29.9833 | 30.0632 | 29.3841 | 29.6637 |
| 07/23/2025 | 29.7037 | 30.8622 | 29.6038 | 30.5826 |
| 07/24/2025 | 30.5826 | 30.9222 | 29.8834 | 30.0832 |
| 07/27/2025 | 30.1232 | 30.8023 | 30.0033 | 30.1831 |
| 07/28/2025 | 30.3629 | 31.8411 | 30.223 | 31.1819 |
| 07/29/2025 | 31.4615 | 31.7212 | 30.9222 | 30.9222 |
| 07/30/2025 | 31.3616 | 31.6013 | 31.102 | 31.3017 |
| 07/31/2025 | 31.4216 | 33.0596 | 31.1219 | 33.0596 |
| 08/03/2025 | 33.4591 | 34.1183 | 32.4603 | 32.72 |
| 08/04/2025 | 32.9597 | 33.559 | 32.0408 | 32.9197 |
| 08/05/2025 | 32.9797 | 33.0596 | 32.4004 | 32.5202 |
| 08/06/2025 | 33.0196 | 34.0384 | 32.74 | 32.7799 |
| 08/07/2025 | 32.8798 | 32.9597 | 32.0608 | 32.2805 |
| 08/10/2025 | 32.5602 | 33.0596 | 32.1607 | 32.3205 |
| 08/11/2025 | 32.3205 | 32.4803 | 31.2618 | 31.4815 |
| 08/12/2025 | 31.5614 | 31.8211 | 31.1219 | 31.2817 |
| 08/13/2025 | 31.2817 | 32.0408 | 31.082 | 31.4815 |
| 08/14/2025 | 31.4815 | 32.0808 | 30.9621 | 31.9409 |
| 08/17/2025 | 29.9633 | 30.1032 | 28.7648 | 29.3241 |
| 08/18/2025 | 29.3241 | 29.5439 | 27.9059 | 28.0657 |
| 08/19/2025 | 28.0856 | 29.1244 | 28.0657 | 28.7448 |
| 08/20/2025 | 28.9646 | 29.3241 | 28.7049 | 28.9246 |
| 08/21/2025 | 28.9646 | 29.0644 | 28.5251 | 28.8048 |
| 08/24/2025 | 28.9646 | 29.1244 | 28.7049 | 28.9446 |
| 08/25/2025 | 29.6238 | 31.3816 | 29.5439 | 30.0433 |
| 08/26/2025 | 30.0233 | 30.2031 | 28.1655 | 28.3453 |
| 08/27/2025 | 28.7648 | 28.8048 | 28.0257 | 28.1456 |
| 08/28/2025 | 28.3853 | 28.4452 | 27.5064 | 27.5863 |
| 08/31/2025 | 27.826 | 27.8459 | 27.3066 | 27.4065 |
| 09/01/2025 | 27.5064 | 27.6062 | 25.7086 | 26.3877 |
| 09/02/2025 | 26.4476 | 27.1268 | 26.0481 | 26.947 |
| 09/03/2025 | 26.987 | 27.4864 | 26.987 | 27.1468 |
| 09/04/2025 | 27.1668 | 27.3465 | 26.5276 | 26.7473 |
| 09/07/2025 | 26.4476 | 26.5475 | 25.8684 | 25.8883 |
| 09/08/2025 | 25.9682 | 26.2878 | 25.5487 | 25.6287 |
| 09/09/2025 | 25.7885 | 25.9682 | 25.309 | 25.6686 |
| 09/10/2025 | 25.6686 | 26.4876 | 25.2491 | 25.309 |
| 09/11/2025 | 25.309 | 25.6686 | 24.7497 | 25.5088 |
| 09/14/2025 | 25.5288 | 27.0669 | 25.1293 | 27.0669 |
| 09/15/2025 | 27.0869 | 28.1855 | 26.947 | 28.0856 |
| 09/16/2025 | 28.7648 | 28.9646 | 27.826 | 28.1256 |
| 09/17/2025 | 28.1256 | 28.5051 | 27.4464 | 27.6062 |
| 09/18/2025 | 27.6662 | 28.1655 | 27.3465 | 28.0257 |
| 09/21/2025 | 28.4652 | 28.6649 | 27.9658 | 28.0457 |
| 09/22/2025 | 27.5663 | 27.8459 | 27.4464 | 27.826 |
| 09/23/2025 | 27.4464 | 27.8859 | 26.947 | 27.4464 |
| 09/24/2025 | 27.4265 | 27.6662 | 26.8072 | 26.8472 |
| 09/25/2025 | 26.8472 | 26.987 | 25.9483 | 26.188 |
| 09/28/2025 | 26.188 | 26.2079 | 25.4688 | 25.6486 |
| 09/29/2025 | 25.8084 | 25.9882 | 25.349 | 25.8284 |
| 09/30/2025 | 25.9483 | 26.3478 | 25.4289 | 26.1081 |
| 10/01/2025 | 26.128 | 26.3677 | 25.7285 | 25.8684 |
| 10/02/2025 | 25.9882 | 26.0481 | 25.2092 | 25.4289 |
| 10/05/2025 | 25.5487 | 25.7485 | 25.1692 | 25.2491 |
| 10/06/2025 | 25.1692 | 27.5463 | 25.1293 | 27.0269 |
| 10/07/2025 | 27.1668 | 27.6662 | 25.9483 | 26.2079 |
| 10/08/2025 | 26.3677 | 26.8671 | 25.8684 | 26.0481 |
| 10/09/2025 | 26.0481 | 26.3677 | 25.7086 | 25.9682 |
| 10/12/2025 | 25.1492 | 25.8883 | 25.1492 | 25.2891 |
| 10/13/2025 | 25.2891 | 25.7885 | 24.51 | 24.7098 |
| 10/14/2025 | 24.8296 | 25.6886 | 24.6299 | 25.5288 |
| 10/15/2025 | 25.5288 | 26.128 | 25.0693 | 25.1093 |
| 10/16/2025 | 25.1293 | 25.4688 | 24.3902 | 24.9495 |
| 10/19/2025 | 24.9495 | 25.4489 | 24.6898 | 25.1093 |
| 10/20/2025 | 25.2691 | 25.329 | 24.7497 | 24.8496 |
| 10/21/2025 | 24.8496 | 25.1492 | 24.6898 | 24.9095 |
| 10/22/2025 | 25.1492 | 25.4489 | 24.8097 | 24.9695 |
| 10/23/2025 | 25.0893 | 26.5675 | 25.0893 | 26.5675 |
| 10/26/2025 | 26.7872 | 27.826 | 26.3278 | 26.8671 |
| 10/27/2025 | 27.007 | 27.9658 | 26.8272 | 27.6462 |
| 10/29/2025 | 27.766 | 29.7636 | 27.766 | 29.424 |
| 10/30/2025 | 29.6038 | 30.6825 | 29.0245 | 29.0644 |
| 11/02/2025 | 29.0644 | 30.1631 | 28.8048 | 28.8247 |
| 11/03/2025 | 28.8647 | 29.1843 | 28.2455 | 28.4652 |
| 11/04/2025 | 28.0457 | 29.0245 | 28.0457 | 28.4053 |
| 11/05/2025 | 28.4452 | 28.5651 | 27.7461 | 27.826 |
| 11/06/2025 | 27.8659 | 28.3853 | 27.0669 | 27.1268 |
| 11/09/2025 | 27.3266 | 27.7261 | 26.7273 | 27.1468 |
| 11/10/2025 | 27.1468 | 27.1468 | 25.0094 | 26.148 |
| 11/11/2025 | 26.2878 | 26.3677 | 25.6287 | 25.6287 |
| 11/12/2025 | 25.6287 | 28.0856 | 25.6287 | 27.9059 |
| 11/13/2025 | 27.6462 | 27.8459 | 26.4476 | 26.5276 |
| 11/16/2025 | 26.86 | 28.54 | 26.84 | 28.54 |
| 11/17/2025 | 28.58 | 30.44 | 28.34 | 29 |
| 11/18/2025 | 29.2 | 30.64 | 28.52 | 29.7 |
| 11/19/2025 | 30.04 | 32.64 | 29.64 | 30 |
| 11/20/2025 | 29.86 | 30.54 | 27.66 | 27.7 |
| 11/23/2025 | 27.7 | 30.46 | 27.2 | 30.46 |
| 11/24/2025 | 31.46 | 32.18 | 30.44 | 31.38 |
| 11/25/2025 | 32.26 | 32.72 | 31.2 | 31.2 |
| 11/26/2025 | 31.18 | 31.18 | 30.06 | 30.1 |
| 11/27/2025 | 30.58 | 33 | 30.58 | 32.36 |
| 11/30/2025 | 32.98 | 33.04 | 30.98 | 32.04 |
| 12/01/2025 | 32.24 | 35.24 | 32.18 | 33.52 |
| 12/02/2025 | 34.5 | 34.72 | 33.42 | 33.72 |
| 12/03/2025 | 33.94 | 36.48 | 33.94 | 36.4 |
| 12/04/2025 | 36.86 | 37.6 | 36.1 | 36.58 |
| 12/07/2025 | 37 | 37.1 | 35.38 | 35.96 |
| 12/08/2025 | 36.18 | 39.1 | 35.8 | 38.32 |
| 12/09/2025 | 38.32 | 39 | 36.6 | 36.72 |
| 12/10/2025 | 36.72 | 38.1 | 36 | 37.3 |
| 12/11/2025 | 37.5 | 38.7 | 37.02 | 37.82 |
| 12/14/2025 | 37.94 | 39.26 | 37.28 | 38.64 |
| 12/15/2025 | 38.72 | 39.56 | 37.8 | 37.9 |
| 12/16/2025 | 37.9 | 38.1 | 34.88 | 34.9 |
| 12/17/2025 | 35.04 | 36.54 | 34.88 | 34.96 |
| 12/18/2025 | 34.96 | 36.5 | 34.5 | 36.02 |
| 12/21/2025 | 36.04 | 36.72 | 34.98 | 35.12 |
| 12/22/2025 | 35.36 | 35.6 | 34.3 | 34.68 |
| 12/23/2025 | 35.04 | 35.26 | 34.18 | 34.4 |
| 12/24/2025 | 34.7 | 34.78 | 33.4 | 34.3 |
| 12/25/2025 | 34.3 | 34.9 | 32.72 | 33.34 |
| 12/28/2025 | 33.38 | 33.9 | 32.46 | 32.66 |
| 12/29/2025 | 32.94 | 33.22 | 32.08 | 32.76 |
| 12/30/2025 | 32.76 | 33.24 | 32.38 | 33.24 |