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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.6059
CLOSE 6.5816
Low
LOW 4.5823
High
HIGH 8.4075
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 7.9025 | 8.0179 | 7.864 | 7.9217 |
| 01/02/2018 | 7.9265 | 7.936 | 7.6957 | 7.6957 |
| 01/03/2018 | 7.6957 | 7.8976 | 7.6957 | 7.7484 |
| 01/04/2018 | 7.7822 | 7.8494 | 7.7631 | 7.7727 |
| 01/07/2018 | 7.8736 | 7.8976 | 7.8062 | 7.811 |
| 01/08/2018 | 7.811 | 7.8302 | 7.6957 | 7.6957 |
| 01/09/2018 | 7.6957 | 7.7484 | 7.609 | 7.6282 |
| 01/10/2018 | 7.6525 | 7.7339 | 7.6282 | 7.7246 |
| 01/11/2018 | 7.7437 | 7.8014 | 7.662 | 7.6667 |
| 01/14/2018 | 7.6667 | 7.7198 | 7.4455 | 7.4599 |
| 01/15/2018 | 7.5128 | 7.7774 | 7.484 | 7.7582 |
| 01/16/2018 | 7.7678 | 7.7822 | 7.6379 | 7.6715 |
| 01/17/2018 | 7.6957 | 7.7437 | 7.6762 | 7.7054 |
| 01/18/2018 | 7.7198 | 7.7533 | 7.6282 | 7.6282 |
| 01/21/2018 | 7.6476 | 7.7437 | 7.6428 | 7.6811 |
| 01/22/2018 | 7.7101 | 7.7246 | 7.6571 | 7.6667 |
| 01/23/2018 | 7.6715 | 8.3593 | 7.6476 | 8.2246 |
| 01/24/2018 | 8.3449 | 8.4075 | 7.8784 | 7.9073 |
| 01/25/2018 | 7.9554 | 7.9793 | 7.7484 | 7.8302 |
| 01/28/2018 | 7.859 | 7.9073 | 7.8159 | 7.8351 |
| 01/29/2018 | 7.8159 | 8.1333 | 7.811 | 7.9505 |
| 01/30/2018 | 8.0083 | 8.1141 | 7.9745 | 7.9938 |
| 01/31/2018 | 8.0805 | 8.143 | 7.9938 | 8.0323 |
| 02/01/2018 | 8.0515 | 8.0805 | 7.8494 | 7.9025 |
| 02/04/2018 | 7.9025 | 7.912 | 7.7631 | 7.7678 |
| 02/05/2018 | 7.6234 | 7.7004 | 7.5176 | 7.6234 |
| 02/06/2018 | 7.6715 | 7.7727 | 7.6715 | 7.6762 |
| 02/07/2018 | 7.6811 | 7.6907 | 7.4551 | 7.4551 |
| 02/08/2018 | 7.383 | 7.4983 | 7.2195 | 7.4551 |
| 02/11/2018 | 7.5369 | 7.5706 | 7.4551 | 7.4551 |
| 02/12/2018 | 7.5032 | 7.5369 | 7.335 | 7.335 |
| 02/13/2018 | 7.407 | 7.8255 | 7.3493 | 7.8207 |
| 02/14/2018 | 7.864 | 7.9168 | 7.6762 | 7.6811 |
| 02/15/2018 | 7.7198 | 7.8448 | 7.7004 | 7.7339 |
| 02/18/2018 | 7.7822 | 8.0323 | 7.7484 | 7.7727 |
| 02/19/2018 | 7.8255 | 7.9073 | 7.5032 | 7.5322 |
| 02/20/2018 | 7.7533 | 7.811 | 7.5657 | 7.8062 |
| 02/21/2018 | 7.7533 | 7.7918 | 7.6811 | 7.7339 |
| 02/22/2018 | 7.7678 | 7.7822 | 7.7101 | 7.7339 |
| 02/25/2018 | 7.7582 | 7.8494 | 7.7387 | 7.7631 |
| 02/26/2018 | 7.5753 | 7.6762 | 7.4983 | 7.5801 |
| 02/27/2018 | 7.5801 | 7.5801 | 7.4937 | 7.4937 |
| 02/28/2018 | 7.4937 | 7.5418 | 7.3445 | 7.3637 |
| 03/01/2018 | 7.3637 | 7.4167 | 7.2724 | 7.2868 |
| 03/04/2018 | 7.3205 | 7.4647 | 7.2771 | 7.3637 |
| 03/05/2018 | 7.4213 | 7.4407 | 7.2724 | 7.3107 |
| 03/06/2018 | 7.3156 | 7.3445 | 7.2724 | 7.2965 |
| 03/07/2018 | 7.3059 | 7.3205 | 7.2627 | 7.2627 |
| 03/08/2018 | 7.3107 | 7.3493 | 7.2676 | 7.3107 |
| 03/11/2018 | 7.3445 | 7.4983 | 7.335 | 7.4262 |
| 03/12/2018 | 7.4551 | 7.5898 | 7.4119 | 7.5561 |
| 03/13/2018 | 7.5898 | 7.6379 | 7.4407 | 7.4407 |
| 03/14/2018 | 7.4937 | 7.5513 | 7.4023 | 7.4023 |
| 03/15/2018 | 7.4407 | 7.4551 | 7.383 | 7.3975 |
| 03/18/2018 | 7.4023 | 7.4599 | 7.3156 | 7.3445 |
| 03/19/2018 | 7.3781 | 7.4359 | 7.3156 | 7.383 |
| 03/20/2018 | 7.3928 | 7.431 | 7.3685 | 7.4023 |
| 03/21/2018 | 7.4503 | 7.4551 | 7.3493 | 7.3493 |
| 03/22/2018 | 7.2868 | 7.5657 | 7.2868 | 7.4167 |
| 03/25/2018 | 7.5128 | 7.5464 | 7.407 | 7.407 |
| 03/26/2018 | 7.4696 | 7.484 | 7.3493 | 7.3493 |
| 03/27/2018 | 7.3637 | 7.4262 | 7.3059 | 7.3301 |
| 03/28/2018 | 7.4023 | 7.4023 | 7.3397 | 7.383 |
| 03/29/2018 | 7.407 | 7.5273 | 7.3878 | 7.4359 |
| 04/01/2018 | 7.4888 | 7.6667 | 7.3637 | 7.3781 |
| 04/02/2018 | 7.3637 | 7.4213 | 7.2195 | 7.2676 |
| 04/03/2018 | 7.2917 | 7.3156 | 6.9356 | 6.9693 |
| 04/04/2018 | 7.0029 | 7.0078 | 6.7336 | 6.8587 |
| 04/05/2018 | 6.8587 | 6.9742 | 6.8251 | 6.8684 |
| 04/08/2018 | 6.9213 | 6.9356 | 6.6422 | 6.6616 |
| 04/09/2018 | 6.6711 | 6.724 | 6.3104 | 6.5462 |
| 04/10/2018 | 6.5413 | 6.6086 | 6.2384 | 6.4162 |
| 04/11/2018 | 6.4114 | 6.474 | 6.3056 | 6.421 |
| 04/12/2018 | 6.4499 | 6.4595 | 6.3585 | 6.3874 |
| 04/15/2018 | 6.3922 | 6.599 | 6.3825 | 6.5124 |
| 04/16/2018 | 6.5749 | 6.5894 | 6.3247 | 6.3537 |
| 04/17/2018 | 6.3489 | 6.522 | 6.2526 | 6.5172 |
| 04/18/2018 | 6.5172 | 6.5413 | 6.4162 | 6.4499 |
| 04/19/2018 | 6.445 | 6.445 | 6.3825 | 6.4114 |
| 04/23/2018 | 6.4114 | 6.4306 | 6.2719 | 6.2816 |
| 04/24/2018 | 6.2816 | 6.344 | 6.07 | 6.1035 |
| 04/25/2018 | 6.1084 | 6.1709 | 5.969 | 6.0217 |
| 04/26/2018 | 6.0362 | 6.7097 | 6.0217 | 6.445 |
| 04/29/2018 | 6.4499 | 6.4691 | 6.0362 | 6.0603 |
| 05/01/2018 | 6.0603 | 6.1854 | 5.9737 | 6.0315 |
| 05/02/2018 | 6.1277 | 6.1374 | 5.9544 | 5.9593 |
| 05/03/2018 | 5.9593 | 5.9881 | 5.8295 | 5.9064 |
| 05/06/2018 | 5.9352 | 5.969 | 5.8391 | 5.8391 |
| 05/07/2018 | 5.863 | 5.8823 | 5.5505 | 5.5649 |
| 05/08/2018 | 5.5265 | 5.7188 | 5.3099 | 5.6226 |
| 05/09/2018 | 5.6564 | 5.7525 | 5.4879 | 5.6322 |
| 05/10/2018 | 5.6322 | 5.7044 | 5.5457 | 5.5745 |
| 05/13/2018 | 5.5649 | 5.7717 | 5.5217 | 5.6707 |
| 05/14/2018 | 5.6083 | 5.9113 | 5.5843 | 5.6371 |
| 05/15/2018 | 5.6371 | 5.7717 | 5.6322 | 5.6995 |
| 05/16/2018 | 5.6995 | 6.0843 | 5.6995 | 5.8583 |
| 05/17/2018 | 5.892 | 6.0507 | 5.7478 | 5.7717 |
| 05/20/2018 | 5.8199 | 5.8583 | 5.6564 | 5.7284 |
| 05/21/2018 | 5.7332 | 5.7812 | 5.6419 | 5.6756 |
| 06/06/2018 | 5.0311 | 5.1945 | 4.9782 | 5.1945 |
| 06/07/2018 | 5.2042 | 5.2522 | 5.0454 | 5.1321 |
| 06/10/2018 | 5.1561 | 5.2474 | 5.0792 | 5.1994 |
| 06/11/2018 | 5.1802 | 5.2281 | 5.1031 | 5.1127 |
| 06/12/2018 | 5.1031 | 5.1705 | 5.0551 | 5.0646 |
| 06/13/2018 | 5.0454 | 5.0742 | 4.9252 | 4.93 |
| 06/17/2018 | 4.93 | 4.93 | 4.7015 | 4.7015 |
| 06/18/2018 | 4.6762 | 4.9362 | 4.5823 | 4.8881 |
| 06/19/2018 | 4.864 | 5.1 | 4.8497 | 5.0133 |
| 06/20/2018 | 5.0375 | 5.1338 | 5.0133 | 5.1193 |
| 06/21/2018 | 5.1386 | 5.153 | 5.0375 | 5.0904 |
| 06/24/2018 | 5.3456 | 5.389 | 5.0808 | 5.1433 |
| 06/25/2018 | 5.1578 | 5.3456 | 5.1097 | 5.3456 |
| 06/26/2018 | 5.336 | 5.4659 | 5.307 | 5.4659 |
| 06/27/2018 | 5.4659 | 5.6152 | 5.4275 | 5.5479 |
| 06/28/2018 | 5.596 | 5.6346 | 5.4853 | 5.572 |
| 07/01/2018 | 5.5381 | 5.7357 | 5.5239 | 5.726 |
| 07/02/2018 | 5.7405 | 5.832 | 5.726 | 5.755 |
| 07/03/2018 | 5.7647 | 5.8226 | 5.7405 | 5.808 |
| 07/04/2018 | 5.8272 | 6.1642 | 5.8128 | 6.1595 |
| 07/05/2018 | 6.1788 | 6.4098 | 6.169 | 6.3907 |
| 07/08/2018 | 6.4918 | 6.7326 | 6.4244 | 6.5929 |
| 07/09/2018 | 6.5015 | 6.6604 | 6.4677 | 6.617 |
| 07/10/2018 | 6.5977 | 6.7086 | 5.9476 | 6.1016 |
| 07/11/2018 | 6.1016 | 6.3666 | 5.8994 | 6.2654 |
| 07/12/2018 | 6.3377 | 6.3812 | 6.2318 | 6.2606 |
| 07/15/2018 | 6.3521 | 6.458 | 6.2991 | 6.458 |
| 07/16/2018 | 6.458 | 6.9253 | 6.4484 | 6.9253 |
| 07/17/2018 | 6.9878 | 7.142 | 6.5833 | 6.8433 |
| 07/18/2018 | 6.9301 | 6.9492 | 6.7229 | 6.8145 |
| 07/19/2018 | 6.8241 | 6.8722 | 6.7711 | 6.7808 |
| 07/22/2018 | 6.8145 | 7.0215 | 6.8145 | 6.9348 |
| 07/23/2018 | 6.9878 | 7.0022 | 6.5496 | 6.6507 |
| 07/24/2018 | 6.6748 | 6.9589 | 6.5881 | 6.8433 |
| 07/25/2018 | 6.8722 | 6.8867 | 6.2606 | 6.5687 |
| 07/26/2018 | 6.5687 | 6.6459 | 6.4098 | 6.5015 |
| 07/29/2018 | 6.4821 | 6.6699 | 6.4389 | 6.6123 |
| 07/30/2018 | 6.5977 | 6.641 | 6.5158 | 6.5352 |
| 07/31/2018 | 6.5592 | 6.6459 | 6.54 | 6.5736 |
| 08/01/2018 | 6.3617 | 6.4341 | 6.2751 | 6.2751 |
| 08/02/2018 | 6.2798 | 6.6026 | 6.2798 | 6.5352 |
| 08/05/2018 | 6.5449 | 6.6026 | 6.328 | 6.3473 |
| 08/06/2018 | 6.4003 | 6.4773 | 6.3329 | 6.4292 |
| 08/07/2018 | 6.4726 | 6.4918 | 6.4147 | 6.4195 |
| 08/08/2018 | 6.3763 | 6.6652 | 6.328 | 6.4821 |
| 08/09/2018 | 6.405 | 6.5687 | 5.8416 | 6.4098 |
| 08/12/2018 | 6.3569 | 6.3812 | 5.8465 | 6.073 |
| 08/13/2018 | 6.2798 | 6.5352 | 6.2798 | 6.5303 |
| 08/14/2018 | 6.9831 | 7.0071 | 6.2076 | 6.2318 |
| 08/15/2018 | 6.3763 | 6.4389 | 6.2125 | 6.2269 |
| 08/16/2018 | 6.2028 | 6.2028 | 5.8946 | 6.0438 |
| 08/19/2018 | 6.0438 | 6.1355 | 5.9814 | 6.0632 |
| 08/26/2018 | 6.2028 | 6.2076 | 6.0919 | 6.1259 |
| 08/27/2018 | 6.1307 | 6.4195 | 6.1161 | 6.4195 |
| 08/28/2018 | 6.3763 | 6.4098 | 6.2366 | 6.2751 |
| 08/30/2018 | 6.2702 | 6.2944 | 6.2028 | 6.2173 |
| 09/02/2018 | 6.1933 | 6.4098 | 6.1642 | 6.3907 |
| 09/03/2018 | 6.405 | 6.4629 | 6.2702 | 6.2751 |
| 09/04/2018 | 6.2847 | 6.3377 | 6.2269 | 6.2702 |
| 09/05/2018 | 6.3088 | 6.3617 | 6.2654 | 6.2751 |
| 09/06/2018 | 6.304 | 6.3088 | 6.2462 | 6.2654 |
| 09/09/2018 | 6.2991 | 6.3521 | 6.2076 | 6.2222 |
| 09/10/2018 | 6.2414 | 6.2895 | 6.1642 | 6.2895 |
| 09/11/2018 | 6.3184 | 6.3569 | 6.2269 | 6.2269 |
| 09/12/2018 | 6.2473 | 6.3197 | 6.1461 | 6.2957 |
| 09/13/2018 | 6.339 | 6.4063 | 6.3052 | 6.3438 |
| 09/16/2018 | 6.3438 | 6.392 | 6.3149 | 6.3631 |
| 09/17/2018 | 6.3824 | 6.5029 | 6.3775 | 6.498 |
| 09/18/2018 | 6.5317 | 6.5511 | 6.4643 | 6.4884 |
| 09/19/2018 | 6.5076 | 6.5222 | 6.3487 | 6.3727 |
| 09/20/2018 | 6.3872 | 6.4691 | 6.3872 | 6.4498 |
| 09/23/2018 | 6.474 | 6.5896 | 6.4547 | 6.5848 |
| 09/24/2018 | 6.6041 | 6.7728 | 6.5896 | 6.6571 |
| 09/25/2018 | 6.6812 | 6.7054 | 6.5317 | 6.6041 |
| 09/26/2018 | 6.5993 | 6.7054 | 6.5896 | 6.7004 |
| 09/27/2018 | 6.7004 | 6.7198 | 6.6234 | 6.6474 |
| 09/30/2018 | 6.6668 | 6.7486 | 6.6474 | 6.6668 |
| 10/01/2018 | 6.662 | 6.6861 | 6.5607 | 6.6281 |
| 10/02/2018 | 6.6234 | 6.6571 | 6.5076 | 6.5366 |
| 10/03/2018 | 6.5414 | 6.5511 | 6.1991 | 6.1991 |
| 10/04/2018 | 6.1991 | 6.5125 | 6.122 | 6.5125 |
| 10/07/2018 | 6.5125 | 6.5654 | 6.3968 | 6.474 |
| 10/08/2018 | 6.5076 | 6.5511 | 6.4016 | 6.4884 |
| 10/09/2018 | 6.5076 | 6.5751 | 6.2908 | 6.2957 |
| 10/10/2018 | 6.2667 | 6.392 | 6.233 | 6.3292 |
| 10/11/2018 | 6.392 | 6.5896 | 6.2473 | 6.5896 |
| 10/14/2018 | 6.6089 | 6.8933 | 6.6041 | 6.8355 |
| 10/15/2018 | 6.8258 | 6.874 | 6.6812 | 6.6957 |
| 10/16/2018 | 6.7439 | 6.7583 | 6.5269 | 6.5751 |
| 10/17/2018 | 6.5848 | 6.6908 | 6.5558 | 6.6041 |
| 10/18/2018 | 6.6281 | 6.6523 | 6.474 | 6.4787 |
| 10/21/2018 | 6.5076 | 6.5222 | 6.257 | 6.2667 |
| 10/22/2018 | 6.233 | 6.2617 | 5.9629 | 6.2184 |
| 10/23/2018 | 6.2473 | 6.257 | 6.0497 | 6.0643 |
| 10/24/2018 | 6.0207 | 6.2039 | 5.9629 | 6.1991 |
| 10/25/2018 | 6.1991 | 6.2088 | 5.9823 | 5.9823 |
| 10/29/2018 | 6.016 | 6.1509 | 5.8809 | 6.0063 |
| 10/30/2018 | 6.1027 | 6.2136 | 6.0063 | 6.0882 |
| 10/31/2018 | 6.0978 | 6.3244 | 6.0978 | 6.3149 |
| 11/01/2018 | 6.3438 | 6.5896 | 6.3004 | 6.5511 |
| 11/04/2018 | 6.5654 | 6.6138 | 6.5029 | 6.5945 |
| 11/05/2018 | 6.6041 | 6.7004 | 6.416 | 6.5029 |
| 11/06/2018 | 6.5125 | 6.6908 | 6.4884 | 6.662 |
| 11/07/2018 | 6.6715 | 6.6812 | 6.4787 | 6.5993 |
| 11/08/2018 | 6.5751 | 6.7198 | 6.5125 | 6.6812 |
| 11/11/2018 | 6.6764 | 6.6957 | 6.5702 | 6.5896 |
| 11/12/2018 | 6.5848 | 6.6957 | 6.5558 | 6.6378 |
| 11/13/2018 | 6.6281 | 6.7004 | 6.6186 | 6.6523 |
| 11/14/2018 | 6.6668 | 6.7777 | 6.662 | 6.7054 |
| 11/15/2018 | 6.739 | 6.7969 | 6.5414 | 6.5607 |
| 11/18/2018 | 6.5654 | 6.5848 | 6.4884 | 6.4932 |
| 11/19/2018 | 6.4932 | 6.5366 | 6.2617 | 6.2667 |
| 11/20/2018 | 6.2908 | 6.392 | 6.2908 | 6.392 |
| 11/21/2018 | 6.4016 | 6.4257 | 6.2957 | 6.3149 |
| 11/22/2018 | 6.3149 | 6.3631 | 6.2521 | 6.3149 |
| 11/25/2018 | 6.3438 | 6.4112 | 6.3244 | 6.3582 |
| 11/26/2018 | 6.3582 | 6.416 | 6.3004 | 6.3968 |
| 11/27/2018 | 6.4112 | 6.6089 | 6.4063 | 6.5463 |
| 11/28/2018 | 6.5945 | 6.6668 | 6.498 | 6.5702 |
| 11/29/2018 | 6.5799 | 6.5799 | 6.3968 | 6.4353 |
| 12/02/2018 | 6.5076 | 6.5222 | 6.3438 | 6.3438 |
| 12/03/2018 | 6.339 | 6.4016 | 6.2473 | 6.2957 |
| 12/04/2018 | 6.2763 | 6.3968 | 6.2473 | 6.3775 |
| 12/05/2018 | 6.3631 | 6.3775 | 6.286 | 6.3679 |
| 12/06/2018 | 6.3872 | 6.4498 | 6.3438 | 6.4063 |
| 12/09/2018 | 6.3631 | 6.3775 | 6.257 | 6.2667 |
| 12/10/2018 | 6.2763 | 6.31 | 6.2039 | 6.2088 |
| 12/11/2018 | 6.233 | 6.257 | 5.9775 | 5.9775 |
| 12/12/2018 | 6.0027 | 6.0799 | 5.9787 | 5.9979 |
| 12/13/2018 | 5.9787 | 5.993 | 5.747 | 5.7615 |
| 12/16/2018 | 5.7758 | 5.853 | 5.6311 | 5.636 |
| 12/17/2018 | 5.6214 | 5.6891 | 5.5781 | 5.6601 |
| 12/18/2018 | 5.7036 | 5.8049 | 5.6891 | 5.7855 |
| 12/19/2018 | 5.7373 | 5.7567 | 5.6697 | 5.6794 |
| 12/20/2018 | 5.6842 | 5.8773 | 5.6601 | 5.8627 |
| 12/23/2018 | 5.8773 | 5.9787 | 5.8434 | 5.8918 |
| 12/24/2018 | 5.8145 | 5.8434 | 5.7615 | 5.7855 |
| 12/25/2018 | 5.8049 | 5.858 | 5.7855 | 5.8 |
| 12/26/2018 | 5.8627 | 5.9302 | 5.8 | 5.8145 |
| 12/27/2018 | 5.8482 | 5.858 | 5.7421 | 5.7664 |
| 12/30/2018 | 5.7951 | 5.8482 | 5.7567 | 5.8096 |