ARDYZ
ARD GRUP BİLİŞİM TEKNOLOJİLERİ A.Ş.
15:10:00
57.45 ₺
-0.350 (%-0.61)
Previous Close: 57.8·
Volatility: 3.290
Day Low₺56.15
Day High₺58.05
Market Data
Spot Rate
B:57.45
A:57.5
Week over week (WoW)
-1.37%
Month over month (MoM)
-3.12%
Year to date (YTD)
+72.83%
Year over year (YoY)
+129.53%
ARDYZ: ARD GRUP BİLİŞİM TEKNOLOJİLERİ A.Ş. Historical Data
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.981
CLOSE 3.9832
Low
LOW 0.8886
High
HIGH 6.986
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 02/05/2020 | 0.8886 | 0.8886 | 0.8886 | 0.8886 |
| 02/06/2020 | 1.0659 | 1.0659 | 1.0659 | 1.0659 |
| 02/09/2020 | 1.2783 | 1.2783 | 1.2783 | 1.2783 |
| 02/10/2020 | 1.3971 | 1.534 | 1.3343 | 1.534 |
| 02/11/2020 | 1.576 | 1.84 | 1.5648 | 1.84 |
| 02/12/2020 | 2.0956 | 2.2074 | 1.956 | 2.2074 |
| 02/13/2020 | 2.3708 | 2.5819 | 2.2382 | 2.5148 |
| 02/16/2020 | 2.4869 | 2.5148 | 2.0118 | 2.2088 |
| 02/17/2020 | 2.1377 | 2.2214 | 1.956 | 2.1377 |
| 02/18/2020 | 2.1363 | 2.1419 | 1.956 | 1.9657 |
| 02/19/2020 | 1.928 | 2.0244 | 1.7352 | 1.8428 |
| 02/20/2020 | 1.7757 | 2.1292 | 1.7156 | 2.0691 |
| 02/23/2020 | 1.942 | 2.1363 | 1.9001 | 2.0984 |
| 02/24/2020 | 2.1236 | 2.1656 | 2.009 | 2.0691 |
| 02/25/2020 | 2.0327 | 2.0677 | 2.0048 | 2.0369 |
| 02/26/2020 | 1.9839 | 2.0034 | 1.8833 | 1.942 |
| 02/27/2020 | 1.5648 | 1.8861 | 1.5592 | 1.8749 |
| 03/01/2020 | 1.956 | 2.1517 | 1.928 | 2.1236 |
| 03/02/2020 | 2.1586 | 2.2312 | 2.0593 | 2.2312 |
| 03/03/2020 | 2.2074 | 2.2214 | 2.1377 | 2.1656 |
| 03/04/2020 | 2.1795 | 2.1934 | 2.1152 | 2.1489 |
| 03/05/2020 | 2.1068 | 2.1683 | 2.0817 | 2.1573 |
| 03/08/2020 | 2.0956 | 2.1865 | 1.9588 | 2.0984 |
| 03/09/2020 | 2.1405 | 2.1517 | 1.9001 | 1.9099 |
| 03/10/2020 | 1.8903 | 1.9197 | 1.7017 | 1.8205 |
| 03/11/2020 | 1.6765 | 1.738 | 1.4572 | 1.4572 |
| 03/12/2020 | 1.453 | 1.6025 | 1.3691 | 1.6025 |
| 03/15/2020 | 1.5214 | 1.5969 | 1.4432 | 1.59 |
| 03/16/2020 | 1.5942 | 1.7226 | 1.439 | 1.6556 |
| 03/17/2020 | 1.5983 | 1.7254 | 1.5648 | 1.657 |
| 03/18/2020 | 1.6276 | 1.6668 | 1.5872 | 1.6066 |
| 03/19/2020 | 1.6164 | 1.6668 | 1.5788 | 1.6332 |
| 03/22/2020 | 1.5634 | 1.7031 | 1.5312 | 1.5942 |
| 03/23/2020 | 1.6765 | 1.7534 | 1.6486 | 1.7394 |
| 03/24/2020 | 1.7799 | 1.8456 | 1.6989 | 1.7687 |
| 03/25/2020 | 1.7673 | 1.8652 | 1.7268 | 1.8317 |
| 03/26/2020 | 1.8332 | 1.8512 | 1.6696 | 1.6765 |
| 03/29/2020 | 1.6752 | 1.6752 | 1.5928 | 1.6066 |
| 03/30/2020 | 1.6416 | 1.724 | 1.6416 | 1.7072 |
| 03/31/2020 | 1.6528 | 1.7436 | 1.6416 | 1.6598 |
| 04/01/2020 | 1.6765 | 1.8247 | 1.6514 | 1.8247 |
| 04/02/2020 | 1.8861 | 1.9881 | 1.8666 | 1.9001 |
| 04/05/2020 | 1.9336 | 2.0509 | 1.9001 | 2.0132 |
| 04/06/2020 | 2.0397 | 2.1447 | 1.9615 | 2.0286 |
| 04/07/2020 | 2.0286 | 2.199 | 1.942 | 2.1433 |
| 04/08/2020 | 2.3568 | 2.3568 | 2.2633 | 2.3568 |
| 04/09/2020 | 2.424 | 2.5917 | 2.4169 | 2.5708 |
| 04/12/2020 | 2.5106 | 2.7663 | 2.473 | 2.7089 |
| 04/13/2020 | 2.7593 | 2.8082 | 2.5371 | 2.6253 |
| 04/14/2020 | 2.6253 | 2.6337 | 2.3638 | 2.4226 |
| 04/15/2020 | 2.445 | 2.5539 | 2.3373 | 2.466 |
| 04/16/2020 | 2.5301 | 2.7117 | 2.459 | 2.7117 |
| 04/19/2020 | 2.8361 | 2.9815 | 2.8221 | 2.9815 |
| 04/20/2020 | 3.0149 | 3.2776 | 3.0038 | 3.2776 |
| 04/21/2020 | 3.4508 | 3.6045 | 3.4089 | 3.6045 |
| 04/23/2020 | 3.8029 | 3.965 | 3.613 | 3.965 |
| 04/26/2020 | 4.1215 | 4.3591 | 4.1215 | 4.3591 |
| 04/27/2020 | 4.6944 | 4.7949 | 4.4595 | 4.7949 |
| 04/28/2020 | 4.7866 | 5.2672 | 4.331 | 4.331 |
| 04/29/2020 | 3.898 | 3.898 | 3.898 | 3.898 |
| 05/03/2020 | 3.5095 | 3.5095 | 3.5095 | 3.5095 |
| 05/04/2020 | 3.6298 | 3.8588 | 3.6298 | 3.8588 |
| 05/05/2020 | 4.1858 | 4.2444 | 3.9817 | 4.2444 |
| 05/06/2020 | 4.6636 | 4.6664 | 4.4345 | 4.6664 |
| 05/07/2020 | 4.9737 | 5.0716 | 4.2082 | 4.7614 |
| 05/10/2020 | 4.7166 | 4.9459 | 4.5155 | 4.82 |
| 05/11/2020 | 4.8842 | 4.9038 | 4.6189 | 4.6216 |
| 05/12/2020 | 4.5546 | 4.767 | 4.3283 | 4.6216 |
| 05/13/2020 | 4.5909 | 5.0772 | 4.4009 | 5.0716 |
| 05/14/2020 | 5.2392 | 5.4265 | 4.9765 | 5.0491 |
| 05/17/2020 | 5.0575 | 5.133 | 4.8228 | 4.8228 |
| 05/19/2020 | 4.8786 | 5.0435 | 4.6355 | 4.6664 |
| 05/20/2020 | 4.6105 | 4.6804 | 4.2612 | 4.2947 |
| 05/21/2020 | 4.1131 | 4.6244 | 4.0321 | 4.4987 |
| 05/26/2020 | 4.5825 | 4.6524 | 4.3703 | 4.3786 |
| 05/27/2020 | 4.3786 | 4.4707 | 4.1605 | 4.2892 |
| 05/28/2020 | 4.2892 | 4.3535 | 4.0936 | 4.1382 |
| 05/31/2020 | 4.1493 | 4.1633 | 3.8924 | 3.898 |
| 06/01/2020 | 3.912 | 3.9539 | 3.7164 | 3.7164 |
| 06/02/2020 | 3.7108 | 4.088 | 3.5403 | 4.088 |
| 06/03/2020 | 4.2472 | 4.4289 | 4.1465 | 4.2054 |
| 06/04/2020 | 4.1633 | 4.3086 | 3.9595 | 4.0629 |
| 06/07/2020 | 4.0629 | 4.1493 | 3.9399 | 3.9706 |
| 06/08/2020 | 4.0265 | 4.2333 | 3.8952 | 4.0293 |
| 06/09/2020 | 4.1215 | 4.1858 | 4.0405 | 4.1103 |
| 06/10/2020 | 4.5211 | 4.5211 | 4.3339 | 4.5211 |
| 06/11/2020 | 4.5127 | 4.8731 | 4.4009 | 4.454 |
| 06/14/2020 | 4.7194 | 4.7194 | 4.3507 | 4.387 |
| 06/15/2020 | 4.387 | 4.6244 | 4.2947 | 4.479 |
| 06/16/2020 | 4.4734 | 4.5406 | 4.3479 | 4.4065 |
| 06/17/2020 | 4.4065 | 4.4065 | 4.331 | 4.3451 |
| 06/18/2020 | 4.3451 | 4.4065 | 4.2612 | 4.2612 |
| 06/21/2020 | 4.2556 | 4.3954 | 4.1942 | 4.2137 |
| 06/22/2020 | 4.197 | 4.2892 | 4.1661 | 4.1801 |
| 06/23/2020 | 4.2137 | 4.2137 | 4.0964 | 4.1103 |
| 06/24/2020 | 4.0796 | 4.1047 | 4.0237 | 4.0657 |
| 06/25/2020 | 4.2612 | 4.4121 | 4.1354 | 4.1717 |
| 06/28/2020 | 4.1437 | 4.1437 | 4.0517 | 4.0769 |
| 06/29/2020 | 4.0796 | 4.3031 | 4.0657 | 4.2277 |
| 06/30/2020 | 4.2249 | 4.5071 | 4.1689 | 4.3058 |
| 07/01/2020 | 4.4373 | 4.4707 | 4.2864 | 4.4009 |
| 07/02/2020 | 4.4149 | 4.7642 | 4.3786 | 4.6328 |
| 07/05/2020 | 4.6664 | 4.7949 | 4.5295 | 4.5657 |
| 07/06/2020 | 4.7362 | 4.7642 | 4.4429 | 4.5937 |
| 07/07/2020 | 4.5685 | 4.6496 | 4.454 | 4.4987 |
| 07/08/2020 | 4.5043 | 4.5378 | 4.2892 | 4.3086 |
| 07/09/2020 | 4.2864 | 4.2864 | 4.0936 | 4.1998 |
| 07/12/2020 | 4.2333 | 4.3451 | 4.2249 | 4.3395 |
| 07/13/2020 | 4.3058 | 4.331 | 4.2277 | 4.2361 |
| 07/15/2020 | 4.3003 | 4.3786 | 4.2444 | 4.3058 |
| 07/16/2020 | 4.3563 | 4.3926 | 4.2724 | 4.317 |
| 07/19/2020 | 4.3031 | 4.3675 | 4.2808 | 4.3142 |
| 07/20/2020 | 4.3647 | 4.5881 | 4.3283 | 4.4513 |
| 07/21/2020 | 4.479 | 4.6916 | 4.4429 | 4.672 |
| 07/22/2020 | 4.7139 | 4.7194 | 4.5267 | 4.5378 |
| 07/23/2020 | 4.5071 | 4.5071 | 4.4009 | 4.4345 |
| 07/26/2020 | 4.4707 | 4.4903 | 4.4149 | 4.4261 |
| 07/27/2020 | 4.4651 | 4.4651 | 4.0741 | 4.1243 |
| 07/28/2020 | 4.1354 | 4.1885 | 3.9287 | 4.1131 |
| 07/29/2020 | 4.1159 | 4.4401 | 4.0434 | 4.0489 |
| 08/03/2020 | 4.1019 | 4.1243 | 3.7388 | 3.898 |
| 08/04/2020 | 3.9623 | 4.0489 | 3.7722 | 3.9539 |
| 08/05/2020 | 3.9148 | 3.9817 | 3.7582 | 3.9008 |
| 08/06/2020 | 3.8952 | 3.9789 | 3.5766 | 3.9175 |
| 08/09/2020 | 3.87 | 4.0517 | 3.6884 | 3.9203 |
| 08/10/2020 | 4.0685 | 4.1187 | 3.9148 | 3.9706 |
| 08/11/2020 | 3.9789 | 4.0936 | 3.8448 | 3.9706 |
| 08/12/2020 | 3.9929 | 4.2724 | 3.9455 | 3.9901 |
| 08/13/2020 | 3.9901 | 4.0936 | 3.912 | 4.0908 |
| 08/16/2020 | 4.088 | 4.2305 | 3.9706 | 4.0461 |
| 08/17/2020 | 4.0601 | 4.1549 | 3.9789 | 3.9901 |
| 08/18/2020 | 4.0013 | 4.0601 | 3.9455 | 3.9734 |
| 08/19/2020 | 3.9706 | 4.0349 | 3.9148 | 3.9817 |
| 08/20/2020 | 3.9873 | 4.0069 | 3.9036 | 3.9259 |
| 08/23/2020 | 3.9259 | 3.9511 | 3.8924 | 3.8924 |
| 08/24/2020 | 3.898 | 3.9595 | 3.8168 | 3.8476 |
| 08/25/2020 | 3.8364 | 3.8839 | 3.68 | 3.7388 |
| 08/26/2020 | 3.7527 | 3.9929 | 3.7052 | 3.7638 |
| 08/27/2020 | 3.7806 | 3.8141 | 3.7303 | 3.7303 |
| 08/30/2020 | 3.7443 | 3.7582 | 3.68 | 3.6856 |
| 08/31/2020 | 3.6947 | 3.8487 | 3.6723 | 3.7675 |
| 09/01/2020 | 3.7675 | 3.8234 | 3.7396 | 3.7535 |
| 09/02/2020 | 3.7703 | 4.0589 | 3.759 | 3.8263 |
| 09/03/2020 | 3.8347 | 3.8964 | 3.7984 | 3.8012 |
| 09/06/2020 | 3.8234 | 4.1793 | 3.8234 | 4.1793 |
| 09/07/2020 | 4.2353 | 4.563 | 4.0897 | 4.2858 |
| 09/08/2020 | 4.2746 | 4.3671 | 4.0617 | 4.0617 |
| 09/09/2020 | 4.0757 | 4.1261 | 3.9692 | 4.0393 |
| 09/10/2020 | 4.0897 | 4.1372 | 4 | 4.0393 |
| 09/13/2020 | 4.0589 | 4.1288 | 4.0197 | 4.0337 |
| 09/14/2020 | 4.0476 | 4.1344 | 4.0084 | 4.0365 |
| 09/15/2020 | 4.0617 | 4.2437 | 4.0617 | 4.1877 |
| 09/16/2020 | 4.1905 | 4.3305 | 4.1121 | 4.1652 |
| 09/17/2020 | 4.2157 | 4.5798 | 4.1905 | 4.395 |
| 09/20/2020 | 4.4118 | 4.7255 | 4.381 | 4.647 |
| 09/21/2020 | 4.762 | 4.9104 | 4.3277 | 4.3418 |
| 09/22/2020 | 4.381 | 4.3838 | 4.1933 | 4.238 |
| 09/23/2020 | 4.2017 | 4.2605 | 4.1512 | 4.2325 |
| 09/24/2020 | 4.2689 | 4.339 | 4.2353 | 4.2521 |
| 09/27/2020 | 4.2633 | 4.2858 | 4.1652 | 4.1989 |
| 09/28/2020 | 4.2017 | 4.3558 | 4.1877 | 4.2997 |
| 09/29/2020 | 4.3418 | 4.4062 | 4.2969 | 4.2997 |
| 09/30/2020 | 4.3474 | 4.6779 | 4.3333 | 4.5602 |
| 10/01/2020 | 4.5602 | 4.6639 | 4.409 | 4.4677 |
| 10/04/2020 | 4.5154 | 4.8151 | 4.5014 | 4.7536 |
| 10/05/2020 | 4.776 | 4.8011 | 4.6051 | 4.6358 |
| 10/06/2020 | 4.6135 | 4.7817 | 4.5602 | 4.692 |
| 10/07/2020 | 4.7031 | 5.101 | 4.7031 | 5.0869 |
| 10/08/2020 | 5.0982 | 5.1988 | 4.9356 | 4.9804 |
| 10/11/2020 | 5.042 | 5.4762 | 4.9524 | 5.2578 |
| 10/12/2020 | 5.3109 | 5.6246 | 5.1961 | 5.5939 |
| 10/13/2020 | 5.6974 | 5.7759 | 5.2941 | 5.3503 |
| 10/14/2020 | 5.3781 | 5.6471 | 5.2521 | 5.6218 |
| 10/15/2020 | 5.6246 | 5.8964 | 5.549 | 5.7984 |
| 10/18/2020 | 5.7927 | 5.8208 | 5.633 | 5.633 |
| 10/19/2020 | 5.6499 | 5.7815 | 5.5043 | 5.5321 |
| 10/20/2020 | 5.5406 | 5.6667 | 5.4062 | 5.4062 |
| 10/21/2020 | 5.4147 | 5.5855 | 5.3362 | 5.4931 |
| 10/22/2020 | 5.4987 | 5.5743 | 5.2156 | 5.28 |
| 10/25/2020 | 5.2828 | 5.2856 | 4.7536 | 4.7536 |
| 10/26/2020 | 4.7508 | 5.042 | 4.5182 | 5.0141 |
| 10/27/2020 | 4.9468 | 5.0197 | 4.7367 | 4.762 |
| 10/29/2020 | 4.6639 | 5.042 | 4.5939 | 4.9579 |
| 11/01/2020 | 4.8935 | 4.9188 | 4.762 | 4.7648 |
| 11/02/2020 | 4.7872 | 4.8516 | 4.5939 | 4.6386 |
| 11/03/2020 | 4.6836 | 4.8488 | 4.647 | 4.846 |
| 11/04/2020 | 4.8935 | 5.0113 | 4.7817 | 4.8488 |
| 11/05/2020 | 4.8544 | 5.1121 | 4.8544 | 5.028 |
| 11/08/2020 | 5.0841 | 5.1877 | 4.8488 | 4.9047 |
| 11/09/2020 | 4.8963 | 4.9441 | 4.6667 | 4.762 |
| 11/10/2020 | 4.7732 | 4.9635 | 4.7508 | 4.7508 |
| 11/11/2020 | 4.7927 | 4.986 | 4.748 | 4.8572 |
| 11/12/2020 | 4.8879 | 4.9524 | 4.7983 | 4.9244 |
| 11/15/2020 | 5.042 | 5.1681 | 4.972 | 5.028 |
| 11/16/2020 | 5.028 | 5.056 | 4.8488 | 4.8767 |
| 11/17/2020 | 4.9356 | 5.126 | 4.9356 | 4.9972 |
| 11/18/2020 | 4.9944 | 5.0673 | 4.8767 | 5.0113 |
| 11/19/2020 | 5.0113 | 5.0982 | 4.9663 | 5.0476 |
| 11/22/2020 | 5.0757 | 5.0869 | 4.9019 | 4.93 |
| 11/23/2020 | 4.9663 | 5.0364 | 4.9076 | 4.9748 |
| 11/24/2020 | 5.0225 | 5.0504 | 4.9188 | 4.9356 |
| 11/25/2020 | 4.9635 | 5.1513 | 4.9579 | 5.0504 |
| 11/26/2020 | 5.056 | 5.1317 | 4.972 | 4.9776 |
| 11/29/2020 | 4.916 | 4.9579 | 4.7564 | 4.762 |
| 11/30/2020 | 4.8319 | 4.9385 | 4.776 | 4.916 |
| 12/01/2020 | 4.916 | 4.9692 | 4.8179 | 4.8572 |
| 12/02/2020 | 4.86 | 5.0113 | 4.8179 | 4.9216 |
| 12/03/2020 | 4.9328 | 5.028 | 4.8879 | 4.9019 |
| 12/06/2020 | 4.9216 | 4.9579 | 4.7927 | 4.8151 |
| 12/07/2020 | 4.8291 | 4.8572 | 4.8011 | 4.8039 |
| 12/08/2020 | 4.8039 | 4.9019 | 4.8039 | 4.8319 |
| 12/09/2020 | 4.846 | 4.9888 | 4.8403 | 4.9076 |
| 12/10/2020 | 4.9076 | 5.1569 | 4.8628 | 5.1541 |
| 12/13/2020 | 5.1821 | 5.6696 | 5.1793 | 5.4734 |
| 12/14/2020 | 5.5349 | 5.8656 | 5.409 | 5.6779 |
| 12/15/2020 | 5.7255 | 6.1542 | 5.6862 | 6.0898 |
| 12/16/2020 | 6.2548 | 6.5042 | 5.8208 | 6.0224 |
| 12/17/2020 | 6.0224 | 6.3193 | 5.958 | 6.2494 |
| 12/20/2020 | 6.1345 | 6.6806 | 6.0252 | 6.6806 |
| 12/21/2020 | 6.6835 | 6.986 | 6.5295 | 6.619 |
| 12/22/2020 | 6.6275 | 6.7928 | 6.4735 | 6.5799 |
| 12/23/2020 | 6.5799 | 6.7872 | 6.5547 | 6.5632 |
| 12/24/2020 | 6.5826 | 6.6247 | 6.3754 | 6.3894 |
| 12/27/2020 | 6.3894 | 6.5126 | 6.266 | 6.3726 |
| 12/28/2020 | 6.3726 | 6.4426 | 6.2717 | 6.2773 |
| 12/29/2020 | 6.2885 | 6.4959 | 6.2688 | 6.4201 |
| 12/30/2020 | 6.4426 | 6.9663 | 6.4426 | 6.734 |