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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.7146
CLOSE 6.7054
Low
LOW 4.5388
High
HIGH 11.9904
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 7.3619 | 7.4915 | 7.2322 | 7.3918 |
| 01/03/2022 | 7.4117 | 7.4616 | 7.2721 | 7.302 |
| 01/04/2022 | 7.312 | 7.3619 | 7.2521 | 7.282 |
| 01/05/2022 | 7.2023 | 7.2721 | 7.1125 | 7.1224 |
| 01/06/2022 | 7.1723 | 7.2721 | 6.9927 | 7.1524 |
| 01/09/2022 | 7.1623 | 7.282 | 7.1025 | 7.1923 |
| 01/10/2022 | 7.2322 | 7.2521 | 7.0725 | 7.1025 |
| 01/11/2022 | 7.1424 | 7.3918 | 7.1324 | 7.3719 |
| 01/12/2022 | 7.3619 | 7.4317 | 7.2721 | 7.3219 |
| 01/13/2022 | 7.3319 | 7.6312 | 7.292 | 7.6012 |
| 01/16/2022 | 7.6911 | 8.0003 | 7.6911 | 7.8307 |
| 01/17/2022 | 7.8107 | 7.8307 | 7.3619 | 7.3619 |
| 01/18/2022 | 7.3819 | 7.5415 | 7.2621 | 7.4416 |
| 01/19/2022 | 7.4815 | 7.7908 | 7.4616 | 7.721 |
| 01/20/2022 | 7.721 | 7.7309 | 7.4716 | 7.6012 |
| 01/23/2022 | 7.6312 | 8.0303 | 7.5115 | 7.5415 |
| 01/24/2022 | 7.6611 | 7.8407 | 7.5315 | 7.6711 |
| 01/25/2022 | 7.7011 | 7.8107 | 7.5913 | 7.6711 |
| 01/26/2022 | 7.6212 | 8.0502 | 7.5813 | 8.0103 |
| 01/27/2022 | 8.0502 | 8.2696 | 7.9105 | 8.1899 |
| 01/30/2022 | 8.2896 | 8.5489 | 8.1699 | 8.1799 |
| 01/31/2022 | 8.2297 | 8.6687 | 8.2297 | 8.5888 |
| 02/01/2022 | 8.7284 | 9.2372 | 8.6986 | 9.2172 |
| 02/02/2022 | 9.2172 | 9.4068 | 8.8083 | 8.8183 |
| 02/03/2022 | 8.898 | 9.2971 | 8.7983 | 8.9879 |
| 02/06/2022 | 9.0876 | 9.1774 | 8.6387 | 8.6387 |
| 02/07/2022 | 7.7808 | 7.7808 | 7.7808 | 7.7808 |
| 02/08/2022 | 7.0027 | 7.0027 | 7.0027 | 7.0027 |
| 02/09/2022 | 6.3045 | 7.0925 | 6.3045 | 6.5539 |
| 02/10/2022 | 6.5239 | 6.7434 | 6.2945 | 6.3543 |
| 02/13/2022 | 6.2545 | 6.2845 | 5.9255 | 5.9453 |
| 02/14/2022 | 5.9553 | 6.1549 | 5.8157 | 6.1249 |
| 02/15/2022 | 6.1249 | 6.2047 | 6.0052 | 6.0052 |
| 02/16/2022 | 6.0251 | 6.0651 | 5.7857 | 5.8057 |
| 02/17/2022 | 5.7059 | 5.8455 | 5.5663 | 5.5963 |
| 02/20/2022 | 5.6361 | 5.8755 | 5.4865 | 5.7359 |
| 02/21/2022 | 5.5863 | 5.6859 | 5.4765 | 5.5363 |
| 02/22/2022 | 5.5663 | 5.6161 | 5.4067 | 5.4167 |
| 02/23/2022 | 5.0277 | 5.0277 | 4.8779 | 4.8779 |
| 02/24/2022 | 4.8779 | 5.1273 | 4.7383 | 5.0177 |
| 02/27/2022 | 4.8581 | 4.9478 | 4.7981 | 4.8481 |
| 02/28/2022 | 4.8879 | 5.0975 | 4.7882 | 4.9577 |
| 03/01/2022 | 4.9577 | 5.0475 | 4.868 | 4.9877 |
| 03/02/2022 | 4.9977 | 5.0575 | 4.8481 | 4.8779 |
| 03/03/2022 | 4.8779 | 4.9079 | 4.7383 | 4.7583 |
| 03/06/2022 | 4.7084 | 4.7283 | 4.5388 | 4.6187 |
| 03/07/2022 | 4.6286 | 4.9179 | 4.5987 | 4.8081 |
| 03/08/2022 | 4.8181 | 4.8779 | 4.7583 | 4.8081 |
| 03/09/2022 | 4.8281 | 5.2869 | 4.7882 | 5.0177 |
| 03/10/2022 | 5.0375 | 5.4067 | 5.0375 | 5.2671 |
| 03/13/2022 | 5.2671 | 5.3069 | 5.0975 | 5.1173 |
| 03/14/2022 | 5.1273 | 5.1873 | 5.0475 | 5.0575 |
| 03/15/2022 | 5.1473 | 5.2571 | 5.0675 | 5.0675 |
| 03/16/2022 | 5.0975 | 5.1373 | 5.0675 | 5.0975 |
| 03/17/2022 | 5.1075 | 5.1573 | 5.0875 | 5.1075 |
| 03/20/2022 | 5.1273 | 5.2471 | 5.0875 | 5.2071 |
| 03/21/2022 | 5.2171 | 5.2969 | 5.2071 | 5.2271 |
| 03/22/2022 | 5.2271 | 5.4465 | 5.1971 | 5.3967 |
| 03/23/2022 | 5.3967 | 5.4465 | 5.2471 | 5.2471 |
| 03/24/2022 | 5.2471 | 5.2671 | 5.1971 | 5.2071 |
| 03/27/2022 | 5.2171 | 5.3169 | 5.2071 | 5.2471 |
| 03/28/2022 | 5.2671 | 5.277 | 5.1573 | 5.1673 |
| 03/29/2022 | 5.1773 | 5.1971 | 5.1473 | 5.1773 |
| 03/30/2022 | 5.1773 | 5.1873 | 5.0575 | 5.1173 |
| 03/31/2022 | 5.1273 | 5.2471 | 5.1075 | 5.1773 |
| 04/03/2022 | 5.2071 | 5.2271 | 5.1473 | 5.1573 |
| 04/04/2022 | 5.1773 | 5.2171 | 5.1373 | 5.1473 |
| 04/05/2022 | 5.1673 | 5.2471 | 5.1173 | 5.1273 |
| 04/06/2022 | 5.1573 | 5.2271 | 5.1373 | 5.1573 |
| 04/07/2022 | 5.1873 | 5.3069 | 5.1573 | 5.1971 |
| 04/10/2022 | 5.2171 | 5.3369 | 5.2171 | 5.277 |
| 04/11/2022 | 5.2869 | 5.3667 | 5.2171 | 5.3369 |
| 04/12/2022 | 5.3867 | 5.3867 | 5.2071 | 5.2371 |
| 04/13/2022 | 5.2869 | 5.5263 | 5.2671 | 5.4465 |
| 04/14/2022 | 5.4465 | 5.4665 | 5.3469 | 5.4067 |
| 04/17/2022 | 5.4267 | 5.4865 | 5.3667 | 5.3767 |
| 04/18/2022 | 5.3867 | 5.4565 | 5.2571 | 5.3469 |
| 04/19/2022 | 5.3567 | 5.4565 | 5.3169 | 5.4067 |
| 04/20/2022 | 5.4366 | 5.4565 | 5.3767 | 5.4167 |
| 04/21/2022 | 5.4067 | 5.4167 | 5.2371 | 5.2571 |
| 04/24/2022 | 5.2371 | 5.2471 | 5.1673 | 5.1971 |
| 04/25/2022 | 5.2571 | 5.2869 | 5.0277 | 5.1173 |
| 04/26/2022 | 5.1373 | 5.1473 | 5.0077 | 5.0875 |
| 04/27/2022 | 5.0875 | 5.3169 | 5.0875 | 5.2571 |
| 04/28/2022 | 5.3567 | 5.4366 | 5.2671 | 5.3967 |
| 05/04/2022 | 5.4366 | 5.5065 | 5.4067 | 5.4665 |
| 05/05/2022 | 5.4267 | 5.8257 | 5.2869 | 5.5763 |
| 05/08/2022 | 5.5663 | 5.6261 | 5.4565 | 5.4665 |
| 05/09/2022 | 5.5863 | 5.7059 | 5.5263 | 5.5663 |
| 05/10/2022 | 5.3369 | 5.3767 | 5.1873 | 5.2371 |
| 05/11/2022 | 5.2371 | 5.2371 | 5.1075 | 5.1873 |
| 05/12/2022 | 5.1773 | 5.2571 | 5.1373 | 5.1373 |
| 05/15/2022 | 5.1473 | 5.3069 | 5.1173 | 5.2869 |
| 05/16/2022 | 5.3369 | 5.7059 | 5.1673 | 5.5563 |
| 05/17/2022 | 5.5663 | 6.1049 | 5.5463 | 6.1049 |
| 05/19/2022 | 6.1549 | 6.6735 | 6.0851 | 6.0851 |
| 05/22/2022 | 6.1049 | 6.3244 | 5.8455 | 5.9453 |
| 05/23/2022 | 6.0251 | 6.0851 | 5.8357 | 5.8555 |
| 05/24/2022 | 5.8855 | 5.9853 | 5.7159 | 5.7359 |
| 05/25/2022 | 5.7857 | 6.1349 | 5.7359 | 5.8855 |
| 05/26/2022 | 5.8755 | 5.8955 | 5.7159 | 5.7359 |
| 05/29/2022 | 5.7559 | 5.8357 | 5.6959 | 5.7459 |
| 05/30/2022 | 5.7459 | 5.9353 | 5.7159 | 5.7957 |
| 05/31/2022 | 5.8157 | 5.8655 | 5.7559 | 5.7757 |
| 06/01/2022 | 5.7957 | 5.9653 | 5.7857 | 5.8455 |
| 06/02/2022 | 5.8057 | 5.8257 | 5.7359 | 5.7459 |
| 06/05/2022 | 5.7657 | 5.8057 | 5.7359 | 5.7359 |
| 06/06/2022 | 5.7559 | 5.8855 | 5.7259 | 5.7459 |
| 06/07/2022 | 5.7559 | 5.7957 | 5.3667 | 5.4067 |
| 06/08/2022 | 5.4366 | 5.5065 | 5.3469 | 5.4267 |
| 06/09/2022 | 5.4765 | 5.7857 | 5.4465 | 5.5663 |
| 06/12/2022 | 5.5863 | 5.6661 | 5.4565 | 5.4565 |
| 06/13/2022 | 5.4665 | 5.5164 | 5.3967 | 5.4366 |
| 06/14/2022 | 5.4565 | 5.5263 | 5.3967 | 5.4465 |
| 06/15/2022 | 5.4665 | 5.6261 | 5.4167 | 5.4366 |
| 06/16/2022 | 5.4167 | 5.4665 | 5.3667 | 5.3967 |
| 06/19/2022 | 5.3967 | 5.4167 | 5.3567 | 5.3667 |
| 06/20/2022 | 5.3867 | 5.4565 | 5.3667 | 5.3967 |
| 06/21/2022 | 5.3767 | 5.4267 | 5.3369 | 5.3667 |
| 06/22/2022 | 5.3867 | 5.4565 | 5.3469 | 5.3667 |
| 06/23/2022 | 5.3667 | 5.3767 | 5.2969 | 5.3069 |
| 06/26/2022 | 5.2171 | 5.277 | 5.1075 | 5.2471 |
| 06/27/2022 | 5.2571 | 5.3169 | 5.1573 | 5.1773 |
| 06/28/2022 | 5.1773 | 5.2571 | 5.1075 | 5.1971 |
| 06/29/2022 | 5.2171 | 5.3469 | 5.0875 | 5.277 |
| 06/30/2022 | 5.4366 | 5.6361 | 5.3867 | 5.4366 |
| 07/03/2022 | 5.4865 | 5.5164 | 5.2671 | 5.2671 |
| 07/04/2022 | 5.2869 | 5.3069 | 5.0975 | 5.1173 |
| 07/05/2022 | 5.1673 | 5.1971 | 5.1173 | 5.1773 |
| 07/06/2022 | 5.1971 | 5.2471 | 5.1773 | 5.2371 |
| 07/07/2022 | 5.2371 | 5.2371 | 5.1873 | 5.2271 |
| 07/12/2022 | 5.2271 | 5.2969 | 5.1873 | 5.1971 |
| 07/13/2022 | 5.1971 | 5.3469 | 5.1971 | 5.2171 |
| 07/17/2022 | 5.2571 | 5.3069 | 5.2371 | 5.2571 |
| 07/18/2022 | 5.2571 | 5.3469 | 5.2171 | 5.2969 |
| 07/19/2022 | 5.3169 | 5.3667 | 5.2671 | 5.3469 |
| 07/20/2022 | 5.3667 | 5.3967 | 5.3269 | 5.3667 |
| 07/21/2022 | 5.3567 | 5.5164 | 5.3369 | 5.4665 |
| 07/24/2022 | 5.5164 | 5.6161 | 5.4765 | 5.5663 |
| 07/25/2022 | 5.5863 | 5.5963 | 5.3967 | 5.4965 |
| 07/26/2022 | 5.4965 | 5.5463 | 5.4366 | 5.4565 |
| 07/27/2022 | 5.4965 | 5.5363 | 5.4267 | 5.4765 |
| 07/28/2022 | 5.4765 | 5.6461 | 5.4267 | 5.5065 |
| 07/31/2022 | 5.5164 | 5.6061 | 5.5065 | 5.5563 |
| 08/01/2022 | 5.5663 | 5.9255 | 5.5463 | 5.8257 |
| 08/02/2022 | 5.9255 | 6.1149 | 5.8357 | 5.9553 |
| 08/03/2022 | 5.9853 | 6.1449 | 5.9055 | 6.0551 |
| 08/04/2022 | 6.0651 | 6.0751 | 5.9255 | 5.9353 |
| 08/07/2022 | 5.9553 | 6.3643 | 5.9353 | 6.2545 |
| 08/08/2022 | 6.2745 | 6.3045 | 6.1249 | 6.1847 |
| 08/09/2022 | 6.1747 | 6.3543 | 6.1648 | 6.2945 |
| 08/10/2022 | 6.3045 | 6.6337 | 6.2845 | 6.5639 |
| 08/11/2022 | 7.2123 | 7.2123 | 7.2123 | 7.2123 |
| 08/14/2022 | 7.4815 | 7.7509 | 6.8232 | 6.8232 |
| 08/15/2022 | 6.8731 | 7.1424 | 6.6536 | 7.0027 |
| 08/16/2022 | 7.0327 | 7.0527 | 6.8331 | 6.8331 |
| 08/17/2022 | 6.8531 | 7.1823 | 6.6835 | 6.9429 |
| 08/18/2022 | 7.0127 | 7.0227 | 6.7633 | 6.7633 |
| 08/21/2022 | 6.7633 | 6.7933 | 6.6037 | 6.6137 |
| 08/22/2022 | 6.6237 | 6.8431 | 6.5639 | 6.8331 |
| 08/23/2022 | 6.8631 | 7.1324 | 6.7733 | 6.8132 |
| 08/24/2022 | 6.8831 | 7.2223 | 6.8132 | 7.1324 |
| 08/25/2022 | 7.1723 | 7.292 | 7.0127 | 7.0825 |
| 08/28/2022 | 7.0127 | 7.0427 | 6.9129 | 6.9329 |
| 08/30/2022 | 6.9828 | 7.0825 | 6.8232 | 6.8431 |
| 08/31/2022 | 6.8831 | 6.9728 | 6.7533 | 6.7533 |
| 09/01/2022 | 6.8331 | 6.8331 | 6.6137 | 6.6735 |
| 09/04/2022 | 6.7035 | 6.7035 | 6.4741 | 6.5539 |
| 09/05/2022 | 6.6137 | 6.6436 | 6.4143 | 6.4341 |
| 09/06/2022 | 6.484 | 6.494 | 6.2745 | 6.2845 |
| 09/07/2022 | 6.4143 | 6.484 | 6.2447 | 6.2845 |
| 09/08/2022 | 6.3344 | 6.3843 | 6.2545 | 6.2945 |
| 09/11/2022 | 6.3843 | 6.3843 | 6.2645 | 6.3244 |
| 09/12/2022 | 6.4043 | 6.5139 | 6.2745 | 6.2745 |
| 09/13/2022 | 6.2645 | 6.2745 | 6.0851 | 6.2545 |
| 09/14/2022 | 6.2645 | 6.5239 | 6.2247 | 6.4741 |
| 09/15/2022 | 6.5339 | 6.5339 | 6.4043 | 6.4341 |
| 09/18/2022 | 6.4441 | 6.4541 | 6.1847 | 6.1847 |
| 09/19/2022 | 6.2147 | 6.2745 | 6.0751 | 6.1847 |
| 09/20/2022 | 6.1947 | 6.1947 | 6.1149 | 6.1349 |
| 09/21/2022 | 6.1149 | 6.1249 | 6.0251 | 6.0351 |
| 09/22/2022 | 6.0551 | 6.1947 | 6.0451 | 6.1549 |
| 09/25/2022 | 6.1947 | 6.4143 | 6.1648 | 6.2645 |
| 09/26/2022 | 6.3145 | 6.4143 | 6.1449 | 6.1648 |
| 09/27/2022 | 6.1449 | 6.2047 | 6.0052 | 6.0451 |
| 09/28/2022 | 6.0651 | 6.0949 | 5.7857 | 5.9353 |
| 09/29/2022 | 5.9653 | 6.0551 | 5.8855 | 5.9653 |
| 10/02/2022 | 6.0151 | 6.0949 | 5.9853 | 6.0651 |
| 10/03/2022 | 6.1149 | 6.1648 | 6.0451 | 6.1049 |
| 10/04/2022 | 6.1549 | 6.4043 | 6.0949 | 6.3743 |
| 10/05/2022 | 6.4341 | 6.4641 | 6.2347 | 6.2447 |
| 10/06/2022 | 6.2645 | 6.3643 | 6.2247 | 6.2945 |
| 10/09/2022 | 6.3543 | 6.5539 | 6.2945 | 6.484 |
| 10/10/2022 | 6.5639 | 6.9828 | 6.5439 | 6.8731 |
| 10/11/2022 | 6.8831 | 6.9429 | 6.6436 | 6.6436 |
| 10/12/2022 | 6.6436 | 6.8531 | 6.6337 | 6.7135 |
| 10/13/2022 | 6.7733 | 7.0627 | 6.7633 | 6.9728 |
| 10/16/2022 | 7.0327 | 7.1125 | 6.9129 | 6.9828 |
| 10/17/2022 | 7.0427 | 7.0527 | 6.8132 | 6.8331 |
| 10/18/2022 | 6.8731 | 7.0825 | 6.8431 | 7.0127 |
| 10/19/2022 | 7.0327 | 7.2123 | 6.9927 | 7.1125 |
| 10/20/2022 | 7.1224 | 7.2621 | 6.9628 | 7.2421 |
| 10/23/2022 | 7.3819 | 7.7409 | 7.3319 | 7.7309 |
| 10/24/2022 | 7.8806 | 8.1799 | 7.3719 | 7.4017 |
| 10/25/2022 | 7.4915 | 7.7011 | 7.4516 | 7.6112 |
| 10/26/2022 | 7.6511 | 7.6711 | 7.3519 | 7.3819 |
| 10/27/2022 | 7.3819 | 7.5215 | 7.3819 | 7.4317 |
| 10/30/2022 | 7.4716 | 7.7808 | 7.3918 | 7.7011 |
| 10/31/2022 | 7.7608 | 7.7908 | 7.5515 | 7.6012 |
| 11/01/2022 | 7.6312 | 7.9304 | 7.5215 | 7.7908 |
| 11/02/2022 | 7.8008 | 7.8307 | 7.6412 | 7.6811 |
| 11/03/2022 | 7.7011 | 7.9504 | 7.7011 | 7.9204 |
| 11/06/2022 | 8.0203 | 8.1399 | 7.9304 | 7.9304 |
| 11/07/2022 | 7.9604 | 7.9903 | 7.5913 | 7.6312 |
| 11/08/2022 | 7.6412 | 7.7011 | 7.4117 | 7.4416 |
| 11/09/2022 | 7.4716 | 7.7908 | 7.4416 | 7.5415 |
| 11/10/2022 | 7.6312 | 7.8806 | 7.5713 | 7.8008 |
| 11/13/2022 | 7.8107 | 8.1799 | 7.8107 | 8.08 |
| 11/14/2022 | 8.1399 | 8.2197 | 7.7908 | 7.9903 |
| 11/15/2022 | 8.0003 | 8.0303 | 7.721 | 7.721 |
| 11/16/2022 | 7.721 | 8.3595 | 7.3419 | 8.0303 |
| 11/17/2022 | 8.0502 | 8.6687 | 7.9704 | 8.4791 |
| 11/20/2022 | 8.5489 | 9.3271 | 8.5489 | 9.3271 |
| 11/21/2022 | 9.5964 | 9.8756 | 9.2772 | 9.4268 |
| 11/22/2022 | 9.4667 | 10.3345 | 9.2272 | 10.0752 |
| 11/23/2022 | 10.1749 | 11.0827 | 9.9555 | 10.3345 |
| 11/24/2022 | 10.4343 | 11.362 | 10.3844 | 11.2024 |
| 11/27/2022 | 11.362 | 11.8408 | 10.3245 | 10.3544 |
| 11/28/2022 | 10.3544 | 11.2623 | 10.0952 | 11.0428 |
| 11/29/2022 | 11.0728 | 11.2324 | 10.7535 | 10.8532 |
| 11/30/2022 | 10.9331 | 11.5016 | 10.8632 | 10.9132 |
| 12/01/2022 | 11.2722 | 11.9904 | 11.1226 | 11.7012 |
| 12/04/2022 | 11.7909 | 11.9705 | 11.0228 | 11.0428 |
| 12/05/2022 | 10.9729 | 10.9729 | 10.2647 | 10.4543 |
| 12/06/2022 | 10.4543 | 10.4742 | 9.9355 | 10.0952 |
| 12/07/2022 | 10.0053 | 10.3444 | 9.716 | 10.2448 |
| 12/08/2022 | 11.0428 | 11.2623 | 10.8732 | 11.2623 |
| 12/11/2022 | 11.2623 | 11.6812 | 11.0728 | 11.372 |
| 12/12/2022 | 11.402 | 11.4418 | 10.953 | 11.0728 |
| 12/13/2022 | 11.0728 | 11.2423 | 10.6139 | 10.6239 |
| 12/14/2022 | 10.6736 | 10.9929 | 10.3047 | 10.544 |
| 12/15/2022 | 10.584 | 10.8432 | 10.3844 | 10.7236 |
| 12/18/2022 | 10.7236 | 10.8133 | 10.514 | 10.6338 |
| 12/19/2022 | 10.6537 | 10.9132 | 10.4841 | 10.574 |
| 12/20/2022 | 10.574 | 10.7934 | 10.4343 | 10.4841 |
| 12/21/2022 | 10.4941 | 10.584 | 10.2647 | 10.4243 |
| 12/22/2022 | 10.4243 | 10.7236 | 10.2548 | 10.574 |
| 12/25/2022 | 10.6139 | 10.6936 | 10.4742 | 10.534 |
| 12/26/2022 | 10.534 | 10.554 | 10.0152 | 10.3145 |
| 12/27/2022 | 10.3245 | 10.3544 | 9.716 | 9.9555 |
| 12/28/2022 | 10.0752 | 10.1948 | 9.9755 | 10.1351 |
| 12/29/2022 | 10.2248 | 10.6736 | 10.2148 | 10.4543 |