ASELS
ASELSAN ELEKTRONİK SANAYİ VE TİCARET A.Ş.
15:10:00
402.5 ₺
-8.250 (%-2.01)
Previous Close: 410.75·
Volatility: 2.980
Day Low₺400.5
Day High₺412.75
Market Data
Spot Rate
B:402.5
A:402.75
Week over week (WoW)
+8.42%
Month over month (MoM)
+5.85%
Year to date (YTD)
+73.72%
Year over year (YoY)
+184.81%
ASELS: ASELSAN ELEKTRONİK SANAYİ VE TİCARET A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.8738
CLOSE 4.8579
Low
LOW 3.9713
High
HIGH 6.4128
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 5.8145 | 5.8145 | 5.6697 | 5.6697 |
| 01/02/2019 | 5.6457 | 5.6987 | 5.4479 | 5.4574 |
| 01/03/2019 | 5.5058 | 5.5539 | 5.4623 | 5.5346 |
| 01/06/2019 | 5.5781 | 5.6022 | 5.5202 | 5.5393 |
| 01/07/2019 | 5.5491 | 5.5588 | 5.4623 | 5.5298 |
| 01/08/2019 | 5.5491 | 5.6071 | 5.5202 | 5.5298 |
| 01/09/2019 | 5.5346 | 5.7132 | 5.5298 | 5.6891 |
| 01/10/2019 | 5.7084 | 5.7276 | 5.5925 | 5.6071 |
| 01/13/2019 | 5.5491 | 5.6649 | 5.5105 | 5.583 |
| 01/14/2019 | 5.6408 | 5.6842 | 5.6022 | 5.636 |
| 01/15/2019 | 5.6457 | 5.7324 | 5.6311 | 5.7227 |
| 01/16/2019 | 5.7373 | 5.7855 | 5.6794 | 5.6891 |
| 01/17/2019 | 5.7132 | 5.8434 | 5.7084 | 5.829 |
| 01/20/2019 | 5.858 | 5.969 | 5.8194 | 5.8387 |
| 01/21/2019 | 5.8434 | 5.9256 | 5.8243 | 5.8676 |
| 01/22/2019 | 5.882 | 5.9641 | 5.8676 | 5.9593 |
| 01/23/2019 | 6.0075 | 6.1089 | 5.9979 | 6.0558 |
| 01/24/2019 | 6.0991 | 6.1282 | 6.0461 | 6.0606 |
| 01/27/2019 | 6.0655 | 6.1282 | 6.0461 | 6.0461 |
| 01/28/2019 | 6.051 | 6.1619 | 6.051 | 6.1619 |
| 01/29/2019 | 6.191 | 6.3838 | 6.1233 | 6.3597 |
| 01/30/2019 | 6.3983 | 6.4128 | 6.1572 | 6.2005 |
| 01/31/2019 | 6.1957 | 6.2005 | 5.9737 | 5.9979 |
| 02/03/2019 | 5.9979 | 6.0606 | 5.8482 | 5.8676 |
| 02/04/2019 | 5.8965 | 5.9207 | 5.7324 | 5.771 |
| 02/05/2019 | 5.7951 | 5.8194 | 5.6939 | 5.7324 |
| 02/06/2019 | 5.7519 | 5.7903 | 5.6987 | 5.7421 |
| 02/07/2019 | 5.7227 | 5.7664 | 5.6939 | 5.7227 |
| 02/10/2019 | 5.7615 | 5.9111 | 5.7567 | 5.9013 |
| 02/11/2019 | 5.9256 | 5.9256 | 5.6939 | 5.6987 |
| 02/12/2019 | 5.7227 | 5.7567 | 5.6118 | 5.6311 |
| 02/13/2019 | 5.6263 | 5.8338 | 5.5636 | 5.7855 |
| 02/14/2019 | 5.7806 | 5.9207 | 5.7758 | 5.8724 |
| 02/17/2019 | 5.882 | 5.9737 | 5.853 | 5.9207 |
| 02/18/2019 | 5.9158 | 5.9593 | 5.8049 | 5.8627 |
| 02/19/2019 | 5.8773 | 5.9497 | 5.853 | 5.9207 |
| 02/20/2019 | 5.9256 | 6.0991 | 5.9111 | 6.0606 |
| 02/21/2019 | 6.0895 | 6.2052 | 6.0412 | 6.191 |
| 02/24/2019 | 6.2247 | 6.2971 | 6.0365 | 6.0558 |
| 02/25/2019 | 6.0558 | 6.1861 | 6.0461 | 6.1861 |
| 02/26/2019 | 6.0799 | 6.0943 | 5.9111 | 5.9256 |
| 02/27/2019 | 5.9399 | 6.0027 | 5.858 | 5.9158 |
| 02/28/2019 | 5.9256 | 5.935 | 5.7519 | 5.7519 |
| 03/03/2019 | 5.771 | 5.9013 | 5.771 | 5.8096 |
| 03/04/2019 | 5.7951 | 5.8676 | 5.7664 | 5.853 |
| 03/05/2019 | 5.8627 | 5.887 | 5.7421 | 5.7615 |
| 03/06/2019 | 5.7758 | 5.7903 | 5.5251 | 5.5491 |
| 03/07/2019 | 5.5684 | 5.5925 | 5.4431 | 5.4863 |
| 03/10/2019 | 5.5105 | 5.5539 | 5.3417 | 5.3658 |
| 03/11/2019 | 5.4139 | 5.5878 | 5.3755 | 5.5878 |
| 03/12/2019 | 5.5974 | 5.6071 | 5.4237 | 5.4623 |
| 03/13/2019 | 5.4669 | 5.5539 | 5.4623 | 5.5442 |
| 03/14/2019 | 5.5733 | 5.636 | 5.5442 | 5.5925 |
| 03/17/2019 | 5.636 | 5.6939 | 5.6214 | 5.6504 |
| 03/18/2019 | 5.6601 | 5.7132 | 5.636 | 5.6649 |
| 03/19/2019 | 5.6697 | 5.6794 | 5.5346 | 5.5393 |
| 03/20/2019 | 5.5733 | 5.6022 | 5.4479 | 5.5105 |
| 03/21/2019 | 5.5251 | 5.5442 | 5.3417 | 5.3608 |
| 03/24/2019 | 5.3802 | 5.4237 | 5.2403 | 5.4044 |
| 03/25/2019 | 5.4091 | 5.4527 | 5.2403 | 5.2596 |
| 03/26/2019 | 5.2981 | 5.3078 | 4.8084 | 4.8495 |
| 03/27/2019 | 4.8543 | 5.028 | 4.7746 | 4.946 |
| 03/28/2019 | 4.9653 | 5.1342 | 4.9314 | 5.1342 |
| 03/31/2019 | 5.1391 | 5.1824 | 4.9363 | 5.1101 |
| 04/01/2019 | 5.0618 | 5.1051 | 4.9941 | 4.999 |
| 04/02/2019 | 5.0329 | 5.1003 | 5.0135 | 5.028 |
| 04/03/2019 | 5.0232 | 5.1921 | 5.0135 | 5.1921 |
| 04/04/2019 | 5.2065 | 5.2886 | 5.0762 | 5.2644 |
| 04/07/2019 | 5.2693 | 5.3272 | 5.1051 | 5.1294 |
| 04/08/2019 | 5.2114 | 5.2258 | 5.1391 | 5.1873 |
| 04/09/2019 | 5.2017 | 5.2114 | 5.0955 | 5.1148 |
| 04/10/2019 | 5.1148 | 5.1776 | 5.0569 | 5.1051 |
| 04/11/2019 | 5.0859 | 5.0955 | 4.999 | 5.0665 |
| 04/14/2019 | 5.0424 | 5.1342 | 5.0329 | 5.0569 |
| 04/15/2019 | 5.0955 | 5.1582 | 5.0665 | 5.1197 |
| 04/16/2019 | 5.163 | 5.1969 | 5.1391 | 5.163 |
| 04/17/2019 | 5.1485 | 5.1679 | 5.0955 | 5.1101 |
| 04/18/2019 | 5.1294 | 5.1342 | 5.1003 | 5.1148 |
| 04/21/2019 | 5.0907 | 5.1197 | 5.0665 | 5.0665 |
| 04/23/2019 | 5.0665 | 5.1727 | 5.0618 | 5.163 |
| 04/24/2019 | 5.1727 | 5.1824 | 5.0329 | 5.0569 |
| 04/25/2019 | 5.0907 | 5.1582 | 5.0473 | 5.1391 |
| 04/28/2019 | 5.1391 | 5.1485 | 4.9798 | 5.0038 |
| 04/29/2019 | 5.028 | 5.0329 | 4.9314 | 4.9314 |
| 05/01/2019 | 5.0377 | 5.0618 | 4.8398 | 4.8543 |
| 05/02/2019 | 4.8543 | 4.941 | 4.8253 | 4.8977 |
| 05/05/2019 | 4.8253 | 4.8688 | 4.736 | 4.8349 |
| 05/06/2019 | 4.7289 | 4.9267 | 4.7095 | 4.8929 |
| 05/07/2019 | 4.8832 | 4.8832 | 4.6901 | 4.7022 |
| 05/08/2019 | 4.7047 | 4.7433 | 4.531 | 4.5359 |
| 05/09/2019 | 4.5841 | 4.6083 | 4.4417 | 4.4659 |
| 05/12/2019 | 4.4682 | 4.4803 | 4.2583 | 4.2705 |
| 05/13/2019 | 4.2825 | 4.4007 | 4.2367 | 4.3862 |
| 05/14/2019 | 4.3886 | 4.3959 | 4.2343 | 4.2825 |
| 05/15/2019 | 4.2946 | 4.3621 | 4.2511 | 4.2705 |
| 05/16/2019 | 4.2583 | 4.5792 | 4.2173 | 4.5528 |
| 05/19/2019 | 4.5528 | 4.6177 | 4.2775 | 4.2946 |
| 05/20/2019 | 4.3042 | 4.3813 | 4.2222 | 4.2511 |
| 05/21/2019 | 4.2391 | 4.2462 | 3.9978 | 4.0025 |
| 05/22/2019 | 3.9833 | 4.0798 | 3.9713 | 4.0413 |
| 05/23/2019 | 4.0581 | 4.1835 | 4.0509 | 4.1473 |
| 05/26/2019 | 4.1619 | 4.2052 | 4.087 | 4.1039 |
| 05/27/2019 | 4.1329 | 4.2149 | 4.128 | 4.1908 |
| 05/28/2019 | 4.1908 | 4.2559 | 4.1619 | 4.1908 |
| 05/29/2019 | 4.2343 | 4.3717 | 4.2343 | 4.35 |
| 05/30/2019 | 4.3886 | 4.4152 | 4.2946 | 4.4104 |
| 06/02/2019 | 4.4079 | 4.4321 | 4.3621 | 4.3765 |
| 06/06/2019 | 4.3886 | 4.5237 | 4.3862 | 4.5117 |
| 06/09/2019 | 4.4997 | 4.6083 | 4.4489 | 4.5961 |
| 06/10/2019 | 4.6059 | 4.6107 | 4.4152 | 4.4489 |
| 06/11/2019 | 4.4489 | 4.5213 | 4.4392 | 4.4899 |
| 06/12/2019 | 4.4249 | 4.4345 | 4.3065 | 4.3162 |
| 06/13/2019 | 4.3477 | 4.3717 | 4.2222 | 4.2559 |
| 06/16/2019 | 4.2535 | 4.4007 | 4.2391 | 4.3597 |
| 06/17/2019 | 4.3525 | 4.4659 | 4.321 | 4.4345 |
| 06/18/2019 | 4.413 | 4.4468 | 4.2992 | 4.3307 |
| 06/19/2019 | 4.3668 | 4.4541 | 4.3307 | 4.3453 |
| 06/20/2019 | 4.3742 | 4.4468 | 4.292 | 4.3429 |
| 06/23/2019 | 4.4276 | 4.437 | 4.338 | 4.3717 |
| 06/24/2019 | 4.3645 | 4.4057 | 4.3429 | 4.3549 |
| 06/25/2019 | 4.3597 | 4.3863 | 4.2847 | 4.292 |
| 06/26/2019 | 4.3041 | 4.379 | 4.3041 | 4.3572 |
| 06/27/2019 | 4.3668 | 4.3766 | 4.3234 | 4.3549 |
| 06/30/2019 | 4.6259 | 4.6718 | 4.5508 | 4.5604 |
| 07/01/2019 | 4.5629 | 4.5848 | 4.4685 | 4.5581 |
| 07/02/2019 | 4.5798 | 4.5798 | 4.4395 | 4.4516 |
| 07/03/2019 | 4.4759 | 4.488 | 4.3742 | 4.4154 |
| 07/04/2019 | 4.413 | 4.4444 | 4.3693 | 4.3717 |
| 07/07/2019 | 4.3404 | 4.3645 | 4.3017 | 4.3332 |
| 07/08/2019 | 4.338 | 4.3429 | 4.0984 | 4.1347 |
| 07/09/2019 | 4.1347 | 4.1735 | 4.0549 | 4.1467 |
| 07/10/2019 | 4.1759 | 4.2121 | 4.1443 | 4.188 |
| 07/11/2019 | 4.1951 | 4.1976 | 4.0113 | 4.0355 |
| 07/15/2019 | 4.0621 | 4.1225 | 4.0355 | 4.1225 |
| 07/16/2019 | 4.1467 | 4.3668 | 4.1395 | 4.35 |
| 07/17/2019 | 4.3185 | 4.4613 | 4.2436 | 4.4202 |
| 07/18/2019 | 4.5194 | 4.5436 | 4.3814 | 4.4008 |
| 07/21/2019 | 4.4008 | 4.4516 | 4.3572 | 4.3621 |
| 07/22/2019 | 4.3645 | 4.4419 | 4.3572 | 4.4298 |
| 07/23/2019 | 4.4346 | 4.5025 | 4.3742 | 4.4759 |
| 07/24/2019 | 4.4903 | 4.5145 | 4.3766 | 4.3984 |
| 07/25/2019 | 4.4154 | 4.5896 | 4.4057 | 4.5604 |
| 07/28/2019 | 4.592 | 4.7951 | 4.5726 | 4.7904 |
| 07/29/2019 | 4.8073 | 4.8146 | 4.633 | 4.6718 |
| 07/30/2019 | 4.6936 | 4.713 | 4.5823 | 4.5848 |
| 07/31/2019 | 4.5508 | 4.7734 | 4.5387 | 4.7371 |
| 08/01/2019 | 4.7347 | 4.8025 | 4.5726 | 4.575 |
| 08/04/2019 | 4.575 | 4.6453 | 4.4564 | 4.5001 |
| 08/05/2019 | 4.5169 | 4.5774 | 4.4564 | 4.5001 |
| 08/06/2019 | 4.4759 | 4.4759 | 4.1808 | 4.2194 |
| 08/07/2019 | 4.2703 | 4.2896 | 4.1443 | 4.1686 |
| 08/08/2019 | 4.1735 | 4.2169 | 4.1347 | 4.1637 |
| 08/14/2019 | 4.1492 | 4.1999 | 4.0984 | 4.1298 |
| 08/15/2019 | 4.154 | 4.1759 | 4.0839 | 4.0887 |
| 08/18/2019 | 4.125 | 4.1951 | 4.0912 | 4.1298 |
| 08/19/2019 | 4.1419 | 4.2775 | 4.1395 | 4.2605 |
| 08/20/2019 | 4.321 | 4.6355 | 4.321 | 4.3597 |
| 08/21/2019 | 4.3668 | 4.4419 | 4.1999 | 4.2388 |
| 08/22/2019 | 4.2484 | 4.3041 | 4.2267 | 4.2727 |
| 08/25/2019 | 4.2096 | 4.3645 | 4.2096 | 4.3307 |
| 08/26/2019 | 4.35 | 4.4395 | 4.275 | 4.379 |
| 08/27/2019 | 4.413 | 4.4202 | 4.275 | 4.3064 |
| 08/28/2019 | 4.3137 | 4.4395 | 4.3113 | 4.413 |
| 09/01/2019 | 4.4202 | 4.5774 | 4.4178 | 4.5557 |
| 09/02/2019 | 4.5485 | 4.6041 | 4.4807 | 4.5266 |
| 09/03/2019 | 4.5557 | 4.6453 | 4.5364 | 4.6453 |
| 09/04/2019 | 4.6718 | 4.6814 | 4.609 | 4.6282 |
| 09/05/2019 | 4.6306 | 4.679 | 4.6017 | 4.6453 |
| 09/08/2019 | 4.679 | 4.7468 | 4.6718 | 4.6741 |
| 09/09/2019 | 4.679 | 4.8629 | 4.6766 | 4.8267 |
| 09/10/2019 | 4.8388 | 4.9647 | 4.8049 | 4.9016 |
| 09/11/2019 | 4.9209 | 4.9452 | 4.7662 | 4.8 |
| 09/12/2019 | 4.8195 | 4.8726 | 4.8049 | 4.8338 |
| 09/15/2019 | 4.8025 | 4.9114 | 4.8 | 4.8629 |
| 09/16/2019 | 4.8871 | 4.9161 | 4.7082 | 4.7299 |
| 09/17/2019 | 4.7447 | 4.7567 | 4.6525 | 4.6887 |
| 09/18/2019 | 4.6936 | 4.7374 | 4.5725 | 4.5725 |
| 09/19/2019 | 4.5967 | 4.6135 | 4.5022 | 4.5458 |
| 09/22/2019 | 4.5651 | 4.5846 | 4.4754 | 4.4972 |
| 09/23/2019 | 4.6623 | 4.6766 | 4.5433 | 4.5846 |
| 09/24/2019 | 4.5578 | 4.5846 | 4.5214 | 4.5846 |
| 09/25/2019 | 4.5967 | 4.6111 | 4.519 | 4.5263 |
| 09/26/2019 | 4.5409 | 4.7616 | 4.5384 | 4.7494 |
| 09/29/2019 | 4.7884 | 4.9289 | 4.781 | 4.8804 |
| 09/30/2019 | 4.8853 | 4.8902 | 4.6766 | 4.7156 |
| 10/01/2019 | 4.7301 | 4.7422 | 4.6766 | 4.6815 |
| 10/02/2019 | 4.701 | 4.7326 | 4.5773 | 4.604 |
| 10/03/2019 | 4.633 | 4.6501 | 4.5991 | 4.633 |
| 10/06/2019 | 4.633 | 4.7083 | 4.6015 | 4.6135 |
| 10/07/2019 | 4.5725 | 4.5991 | 4.4704 | 4.5409 |
| 10/08/2019 | 4.5433 | 4.5773 | 4.4341 | 4.4341 |
| 10/09/2019 | 4.4341 | 4.4608 | 4.2692 | 4.3638 |
| 10/10/2019 | 4.3905 | 4.4924 | 4.3856 | 4.4196 |
| 10/13/2019 | 4.3977 | 4.3977 | 4.0485 | 4.1309 |
| 10/14/2019 | 4.2207 | 4.2449 | 4.1673 | 4.182 |
| 10/15/2019 | 4.143 | 4.143 | 4.0654 | 4.0921 |
| 10/16/2019 | 4.0945 | 4.1503 | 4.0751 | 4.1019 |
| 10/17/2019 | 4.3421 | 4.3638 | 4.2886 | 4.3348 |
| 10/20/2019 | 4.3348 | 4.3348 | 4.257 | 4.2667 |
| 10/21/2019 | 4.2789 | 4.3152 | 4.2692 | 4.2862 |
| 10/22/2019 | 4.3299 | 4.4172 | 4.2983 | 4.405 |
| 10/23/2019 | 4.4536 | 4.4949 | 4.3832 | 4.4074 |
| 10/24/2019 | 4.4099 | 4.5384 | 4.3905 | 4.5336 |
| 10/27/2019 | 4.5409 | 4.5602 | 4.5069 | 4.5263 |
| 10/29/2019 | 4.4511 | 4.4972 | 4.3783 | 4.4389 |
| 10/30/2019 | 4.4633 | 4.4949 | 4.4196 | 4.4511 |
| 10/31/2019 | 4.4633 | 4.4681 | 4.405 | 4.4608 |
| 11/03/2019 | 4.4924 | 4.5991 | 4.4803 | 4.5773 |
| 11/04/2019 | 4.5797 | 4.5991 | 4.5433 | 4.5821 |
| 11/05/2019 | 4.5773 | 4.5773 | 4.4754 | 4.5141 |
| 11/06/2019 | 4.5482 | 4.6282 | 4.5312 | 4.5942 |
| 11/07/2019 | 4.5991 | 4.6815 | 4.5773 | 4.5871 |
| 11/10/2019 | 4.5602 | 4.5773 | 4.4997 | 4.5555 |
| 11/11/2019 | 4.5675 | 4.6574 | 4.5675 | 4.6233 |
| 11/12/2019 | 4.6258 | 4.6961 | 4.6015 | 4.6766 |
| 11/13/2019 | 4.6111 | 4.6961 | 4.5871 | 4.5991 |
| 11/14/2019 | 4.6476 | 4.6718 | 4.6355 | 4.6379 |
| 11/17/2019 | 4.6599 | 4.7083 | 4.655 | 4.6766 |
| 11/18/2019 | 4.6912 | 4.7591 | 4.6694 | 4.7107 |
| 11/19/2019 | 4.7107 | 4.8004 | 4.6887 | 4.7058 |
| 11/20/2019 | 4.7107 | 4.7519 | 4.6766 | 4.6839 |
| 11/21/2019 | 4.6961 | 4.7156 | 4.6501 | 4.6718 |
| 11/24/2019 | 4.701 | 4.7156 | 4.5409 | 4.5409 |
| 11/25/2019 | 4.5578 | 4.5895 | 4.5022 | 4.57 |
| 11/26/2019 | 4.5651 | 4.5846 | 4.519 | 4.5214 |
| 11/27/2019 | 4.5336 | 4.5797 | 4.5238 | 4.5651 |
| 11/28/2019 | 4.5675 | 4.5797 | 4.5287 | 4.5287 |
| 12/01/2019 | 4.5578 | 4.5773 | 4.5482 | 4.5578 |
| 12/02/2019 | 4.5458 | 4.6986 | 4.5287 | 4.5626 |
| 12/03/2019 | 4.5942 | 4.633 | 4.5602 | 4.5942 |
| 12/04/2019 | 4.6184 | 4.7955 | 4.6184 | 4.7737 |
| 12/05/2019 | 4.8029 | 4.8078 | 4.6936 | 4.6936 |
| 12/08/2019 | 4.7034 | 4.781 | 4.6766 | 4.7422 |
| 12/09/2019 | 4.735 | 4.7908 | 4.6839 | 4.6912 |
| 12/10/2019 | 4.6986 | 4.7034 | 4.6355 | 4.6404 |
| 12/11/2019 | 4.6623 | 4.7616 | 4.6623 | 4.7374 |
| 12/12/2019 | 4.7761 | 4.827 | 4.7132 | 4.7422 |
| 12/15/2019 | 4.7494 | 4.7641 | 4.6912 | 4.7374 |
| 12/16/2019 | 4.7641 | 4.7786 | 4.7083 | 4.718 |
| 12/17/2019 | 4.6865 | 4.7109 | 4.6525 | 4.6743 |
| 12/18/2019 | 4.6865 | 4.7011 | 4.6624 | 4.6695 |
| 12/19/2019 | 4.6816 | 4.6987 | 4.6525 | 4.6624 |
| 12/22/2019 | 4.6695 | 4.6987 | 4.6476 | 4.6816 |
| 12/23/2019 | 4.7182 | 4.7838 | 4.7109 | 4.7693 |
| 12/24/2019 | 4.7765 | 4.7935 | 4.7619 | 4.7912 |
| 12/25/2019 | 4.8008 | 4.8519 | 4.7668 | 4.7838 |
| 12/26/2019 | 4.7959 | 4.8058 | 4.757 | 4.7838 |
| 12/29/2019 | 4.8008 | 4.9809 | 4.7959 | 4.9809 |
| 12/30/2019 | 4.9953 | 5.1607 | 4.9855 | 5.0926 |