ASELS
ASELSAN ELEKTRONİK SANAYİ VE TİCARET A.Ş.
12:50:18
405 ₺
-5.750 (%-1.40)
Previous Close: 410.75·
Volatility: 2.980
Day Low₺400.5
Day High₺412.75
Market Data
Spot Rate
B:404.75
A:405
Week over week (WoW)
+9.09%
Month over month (MoM)
+6.51%
Year to date (YTD)
+74.79%
Year over year (YoY)
+186.58%
ASELS: ASELSAN ELEKTRONİK SANAYİ VE TİCARET A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.6956
CLOSE 6.7017
Low
LOW 5.1569
High
HIGH 11.3566
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/04/2017 | 5.2853 | 5.3188 | 5.2422 | 5.2565 |
| 06/05/2017 | 5.2661 | 5.2949 | 5.2469 | 5.2853 |
| 06/06/2017 | 5.2995 | 5.3092 | 5.2372 | 5.2372 |
| 06/07/2017 | 5.2529 | 5.2723 | 5.2434 | 5.2481 |
| 06/08/2017 | 5.2577 | 5.3586 | 5.2529 | 5.2962 |
| 06/11/2017 | 5.3057 | 5.3395 | 5.2866 | 5.3057 |
| 06/12/2017 | 5.3201 | 5.3298 | 5.2723 | 5.2866 |
| 06/13/2017 | 5.2962 | 5.3201 | 5.2819 | 5.2819 |
| 06/14/2017 | 5.2819 | 5.3105 | 5.2434 | 5.2962 |
| 06/15/2017 | 5.2962 | 5.3201 | 5.2434 | 5.2434 |
| 06/18/2017 | 5.2577 | 5.2674 | 5.2338 | 5.2338 |
| 06/19/2017 | 5.2434 | 5.2674 | 5.2049 | 5.2098 |
| 06/20/2017 | 5.2146 | 5.3009 | 5.1713 | 5.2771 |
| 06/21/2017 | 5.3009 | 5.3057 | 5.2626 | 5.3009 |
| 06/22/2017 | 5.3105 | 5.3201 | 5.2866 | 5.2866 |
| 06/27/2017 | 5.2962 | 5.3105 | 5.2674 | 5.2819 |
| 06/28/2017 | 5.2914 | 5.3395 | 5.2626 | 5.2674 |
| 06/29/2017 | 5.2674 | 5.2819 | 5.2481 | 5.2481 |
| 07/02/2017 | 5.2577 | 5.3009 | 5.2338 | 5.2338 |
| 07/03/2017 | 5.2385 | 5.2626 | 5.2098 | 5.2098 |
| 07/04/2017 | 5.2241 | 5.2338 | 5.1569 | 5.1569 |
| 07/05/2017 | 5.1664 | 5.2481 | 5.1664 | 5.1906 |
| 07/06/2017 | 5.2049 | 5.2194 | 5.1617 | 5.1664 |
| 07/09/2017 | 5.1857 | 5.2049 | 5.1713 | 5.1761 |
| 07/10/2017 | 5.181 | 5.2577 | 5.1569 | 5.2194 |
| 07/11/2017 | 5.2385 | 5.2723 | 5.1906 | 5.1953 |
| 07/12/2017 | 5.2098 | 5.2577 | 5.1761 | 5.2001 |
| 07/13/2017 | 5.2146 | 5.2289 | 5.1857 | 5.2049 |
| 07/16/2017 | 5.2194 | 5.2866 | 5.2098 | 5.2866 |
| 07/17/2017 | 5.3057 | 5.6371 | 5.3057 | 5.6322 |
| 07/18/2017 | 5.6564 | 5.8483 | 5.6564 | 5.7572 |
| 07/19/2017 | 5.7762 | 5.7859 | 5.541 | 5.5555 |
| 07/20/2017 | 5.5555 | 5.6467 | 5.4499 | 5.6178 |
| 07/23/2017 | 5.6611 | 5.7859 | 5.6564 | 5.7283 |
| 07/24/2017 | 5.7669 | 5.8099 | 5.7283 | 5.7379 |
| 07/25/2017 | 5.7476 | 5.8099 | 5.7379 | 5.7715 |
| 07/26/2017 | 5.8196 | 5.8772 | 5.7955 | 5.8339 |
| 07/27/2017 | 5.8435 | 5.9108 | 5.8339 | 5.8388 |
| 07/30/2017 | 5.8627 | 5.8676 | 5.7762 | 5.7762 |
| 07/31/2017 | 5.8099 | 5.8531 | 5.7476 | 5.7572 |
| 08/01/2017 | 5.781 | 5.8292 | 5.7476 | 5.7859 |
| 08/02/2017 | 5.8099 | 5.8292 | 5.7762 | 5.7859 |
| 08/03/2017 | 5.7955 | 5.8772 | 5.781 | 5.8772 |
| 08/06/2017 | 5.9347 | 6.2373 | 5.93 | 6.194 |
| 08/07/2017 | 6.2277 | 6.3236 | 6.1318 | 6.2229 |
| 08/08/2017 | 6.218 | 6.2853 | 6.1652 | 6.2853 |
| 08/09/2017 | 6.3236 | 6.4726 | 6.3236 | 6.4005 |
| 08/10/2017 | 6.4101 | 6.4245 | 6.2421 | 6.3333 |
| 08/13/2017 | 6.3862 | 6.5447 | 6.3862 | 6.5254 |
| 08/14/2017 | 6.5638 | 6.5877 | 6.4245 | 6.4677 |
| 08/15/2017 | 6.4773 | 6.4966 | 6.2277 | 6.3958 |
| 08/16/2017 | 6.4438 | 6.463 | 6.295 | 6.3285 |
| 08/17/2017 | 6.3093 | 6.3958 | 6.2517 | 6.3621 |
| 08/20/2017 | 6.3862 | 6.4245 | 6.3381 | 6.3718 |
| 08/21/2017 | 6.3909 | 6.4052 | 6.2853 | 6.2901 |
| 08/22/2017 | 6.3093 | 6.4485 | 6.2612 | 6.4245 |
| 08/23/2017 | 6.4534 | 6.5398 | 6.4005 | 6.4245 |
| 08/24/2017 | 6.4245 | 6.4485 | 6.3766 | 6.3862 |
| 08/27/2017 | 6.4101 | 6.4101 | 6.3621 | 6.3621 |
| 08/28/2017 | 6.3621 | 6.463 | 6.3525 | 6.4101 |
| 08/30/2017 | 6.4148 | 6.4821 | 6.4148 | 6.4821 |
| 09/04/2017 | 6.4821 | 6.5447 | 6.4101 | 6.4101 |
| 09/05/2017 | 6.4197 | 6.4726 | 6.3862 | 6.4581 |
| 09/06/2017 | 6.4726 | 6.5061 | 6.4245 | 6.4438 |
| 09/07/2017 | 6.463 | 6.4677 | 6.3958 | 6.4245 |
| 09/10/2017 | 6.4485 | 6.5205 | 6.4294 | 6.5015 |
| 09/11/2017 | 6.5254 | 6.5685 | 6.5015 | 6.5061 |
| 09/12/2017 | 6.5254 | 6.7126 | 6.5109 | 6.5974 |
| 09/13/2017 | 6.6322 | 6.6803 | 6.5459 | 6.589 |
| 09/14/2017 | 6.6131 | 6.6322 | 6.5697 | 6.5697 |
| 09/17/2017 | 6.5939 | 6.6083 | 6.4304 | 6.4641 |
| 09/18/2017 | 6.4546 | 6.4784 | 6.2718 | 6.3439 |
| 09/19/2017 | 6.3536 | 6.4353 | 6.2959 | 6.4353 |
| 09/20/2017 | 6.4063 | 6.4401 | 6.3199 | 6.3343 |
| 09/21/2017 | 6.368 | 6.3921 | 6.2863 | 6.2959 |
| 09/24/2017 | 6.2622 | 6.2622 | 5.6711 | 5.8729 |
| 09/25/2017 | 5.8825 | 6.0459 | 5.8825 | 6.0172 |
| 09/26/2017 | 6.0363 | 6.0701 | 5.9595 | 6.0363 |
| 09/27/2017 | 6.0411 | 6.3632 | 6.0172 | 6.3295 |
| 09/28/2017 | 6.3439 | 6.4449 | 6.2863 | 6.3199 |
| 10/01/2017 | 6.3392 | 6.4737 | 6.3055 | 6.416 |
| 10/02/2017 | 6.4353 | 6.4592 | 6.3295 | 6.3872 |
| 10/03/2017 | 6.4304 | 6.4449 | 6.3921 | 6.4063 |
| 10/04/2017 | 6.4208 | 6.4304 | 6.3392 | 6.3392 |
| 10/05/2017 | 6.3295 | 6.4112 | 6.2286 | 6.3728 |
| 10/08/2017 | 5.9595 | 6.3151 | 5.8777 | 6.219 |
| 10/09/2017 | 6.3199 | 6.416 | 6.3199 | 6.3728 |
| 10/10/2017 | 6.3776 | 6.4112 | 6.3295 | 6.3536 |
| 10/11/2017 | 6.4063 | 6.5265 | 6.4063 | 6.493 |
| 10/12/2017 | 6.5121 | 6.6322 | 6.5121 | 6.6227 |
| 10/15/2017 | 6.6612 | 6.8918 | 6.6612 | 6.8005 |
| 10/16/2017 | 6.8292 | 6.935 | 6.8149 | 6.8966 |
| 10/17/2017 | 6.935 | 6.9736 | 6.887 | 6.8966 |
| 10/18/2017 | 6.935 | 6.964 | 6.9111 | 6.9493 |
| 10/19/2017 | 6.9736 | 7.1755 | 6.9736 | 7.1513 |
| 10/22/2017 | 7.1755 | 7.4349 | 7.1755 | 7.4349 |
| 10/23/2017 | 7.4493 | 7.8723 | 7.4397 | 7.5695 |
| 10/24/2017 | 7.6608 | 7.7472 | 7.507 | 7.579 |
| 10/25/2017 | 7.6078 | 7.781 | 7.5262 | 7.7425 |
| 10/26/2017 | 7.7618 | 7.805 | 7.7041 | 7.7279 |
| 10/29/2017 | 7.8146 | 7.8818 | 7.781 | 7.8386 |
| 10/30/2017 | 7.9011 | 8.1896 | 7.853 | 8.1557 |
| 10/31/2017 | 8.1557 | 8.1605 | 7.978 | 7.9972 |
| 11/01/2017 | 8.0356 | 8.1991 | 8.0356 | 8.1605 |
| 11/02/2017 | 8.1703 | 8.5257 | 8.1653 | 8.5019 |
| 11/05/2017 | 8.6027 | 9.9435 | 8.6027 | 9.2515 |
| 11/06/2017 | 9.4439 | 9.6841 | 9.1892 | 9.338 |
| 11/07/2017 | 9.4246 | 9.5639 | 9.1554 | 9.4678 |
| 11/08/2017 | 9.5544 | 9.6553 | 9.4246 | 9.4439 |
| 11/09/2017 | 9.4582 | 9.6073 | 9.242 | 9.5544 |
| 11/12/2017 | 9.6215 | 10.1166 | 9.6215 | 10.1166 |
| 11/13/2017 | 10.1647 | 10.9624 | 10.1647 | 10.8759 |
| 11/14/2017 | 10.9577 | 11.3566 | 8.7277 | 9.6408 |
| 11/15/2017 | 9.1074 | 9.588 | 7.7425 | 7.7761 |
| 11/16/2017 | 7.305 | 8.1175 | 6.9542 | 8.079 |
| 11/19/2017 | 8.1991 | 8.5067 | 7.7521 | 7.9924 |
| 11/20/2017 | 7.9059 | 8.1317 | 7.7375 | 7.9972 |
| 11/21/2017 | 8.0213 | 8.0452 | 7.7905 | 7.8771 |
| 11/22/2017 | 7.954 | 7.978 | 7.6896 | 7.7279 |
| 11/23/2017 | 7.6655 | 7.954 | 7.3388 | 7.7472 |
| 11/26/2017 | 7.781 | 7.9059 | 7.6655 | 7.7472 |
| 11/27/2017 | 7.7472 | 7.8386 | 7.209 | 7.2186 |
| 11/28/2017 | 7.2041 | 7.3243 | 6.9447 | 7.209 |
| 11/29/2017 | 7.2427 | 8.0019 | 7.2427 | 8.0019 |
| 11/30/2017 | 8.1799 | 8.3577 | 7.7714 | 7.9299 |
| 12/03/2017 | 7.978 | 8.0165 | 7.8097 | 7.8481 |
| 12/04/2017 | 7.9106 | 7.9299 | 7.5839 | 7.7472 |
| 12/05/2017 | 7.7375 | 7.7666 | 7.5935 | 7.6031 |
| 12/06/2017 | 7.6031 | 7.7233 | 7.5695 | 7.6416 |
| 12/07/2017 | 7.6703 | 8.079 | 7.6608 | 8.0548 |
| 12/10/2017 | 8.175 | 8.1896 | 7.954 | 8.0308 |
| 12/11/2017 | 8.0019 | 8.0694 | 7.8578 | 7.8723 |
| 12/12/2017 | 7.8818 | 7.9637 | 7.7375 | 7.7375 |
| 12/13/2017 | 7.8062 | 7.912 | 7.7918 | 7.8448 |
| 12/14/2017 | 7.8688 | 8.0996 | 7.8494 | 7.9409 |
| 12/17/2017 | 7.9745 | 8.0179 | 7.8688 | 7.8736 |
| 12/18/2017 | 7.8832 | 7.912 | 7.7822 | 7.7966 |
| 12/19/2017 | 7.8062 | 7.8832 | 7.7533 | 7.8014 |
| 12/20/2017 | 7.8302 | 7.8784 | 7.7292 | 7.7533 |
| 12/21/2017 | 7.7869 | 7.811 | 7.7292 | 7.7292 |
| 12/24/2017 | 7.8014 | 7.8784 | 7.7631 | 7.7966 |
| 12/25/2017 | 7.8302 | 7.8543 | 7.7822 | 7.7966 |
| 12/26/2017 | 7.0898 | 7.5176 | 7.0414 | 7.3541 |
| 12/27/2017 | 7.3733 | 7.4213 | 7.335 | 7.3445 |
| 12/28/2017 | 7.3637 | 7.6762 | 7.335 | 7.6476 |