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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 33.8121
CLOSE 33.7684
Low
LOW 19.2972
High
HIGH 50.2537
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 31.3493 | 32.3444 | 31.2249 | 32.1454 |
| 01/02/2023 | 32.3694 | 34.6832 | 32.1206 | 34.3847 |
| 01/03/2023 | 34.3847 | 34.4096 | 32.22 | 32.4191 |
| 01/04/2023 | 32.6679 | 32.9914 | 29.3091 | 29.3091 |
| 01/05/2023 | 29.334 | 31.9214 | 28.1149 | 31.2994 |
| 01/08/2023 | 32.0956 | 32.3444 | 28.8611 | 29.4085 |
| 01/09/2023 | 29.4085 | 30.2546 | 28.5129 | 28.9358 |
| 01/10/2023 | 28.9608 | 29.6573 | 26.1741 | 26.2737 |
| 01/11/2023 | 27.2191 | 28.1149 | 25.8755 | 27.8163 |
| 01/12/2023 | 27.5675 | 28.7617 | 27.0201 | 27.4928 |
| 01/15/2023 | 27.6172 | 28.9856 | 27.6172 | 28.8364 |
| 01/16/2023 | 28.9111 | 29.533 | 28.4382 | 29.3091 |
| 01/17/2023 | 30.9512 | 32.0708 | 30.5033 | 31.3741 |
| 01/18/2023 | 31.0009 | 31.5234 | 30.4785 | 30.7024 |
| 01/19/2023 | 31.0009 | 31.3493 | 30.5033 | 31.0755 |
| 01/22/2023 | 31.3741 | 31.7722 | 29.8565 | 30.3043 |
| 01/23/2023 | 30.2546 | 31.3493 | 29.0851 | 31.3493 |
| 01/24/2023 | 31.2994 | 31.2994 | 29.334 | 30.6775 |
| 01/25/2023 | 30.6775 | 31.4239 | 30.3043 | 30.3292 |
| 01/26/2023 | 30.0555 | 30.9014 | 29.5081 | 30.6277 |
| 01/29/2023 | 30.6277 | 30.7521 | 29.3838 | 29.3838 |
| 01/30/2023 | 29.1846 | 29.6325 | 28.2641 | 28.2641 |
| 01/31/2023 | 28.3387 | 28.6622 | 26.3981 | 26.3981 |
| 02/01/2023 | 26.5722 | 27.3187 | 24.4524 | 26.597 |
| 02/02/2023 | 26.597 | 28.7617 | 26.2737 | 28.5876 |
| 02/05/2023 | 27.8909 | 30.0803 | 26.4975 | 29.2593 |
| 02/06/2023 | 28.8114 | 29.2593 | 26.3483 | 26.3483 |
| 02/14/2023 | 27.3684 | 28.9608 | 26.6717 | 28.9608 |
| 02/15/2023 | 31.5981 | 31.5981 | 27.9655 | 28.3387 |
| 02/16/2023 | 27.6421 | 28.687 | 27.3932 | 27.8163 |
| 02/19/2023 | 27.9157 | 27.9655 | 26.7962 | 27.244 |
| 02/20/2023 | 27.0947 | 28.1646 | 26.8957 | 27.0698 |
| 02/21/2023 | 27.0698 | 28.0402 | 26.821 | 27.3684 |
| 02/22/2023 | 27.3932 | 27.5923 | 26.8459 | 27.0449 |
| 02/23/2023 | 27.0947 | 27.3684 | 26.3732 | 26.5225 |
| 02/26/2023 | 26.5225 | 27.5923 | 25.7761 | 27.5923 |
| 02/27/2023 | 27.6172 | 28.0153 | 27.1196 | 27.4679 |
| 02/28/2023 | 28.1646 | 28.3138 | 27.5176 | 27.6172 |
| 03/01/2023 | 27.4679 | 28.5129 | 27.4679 | 27.5425 |
| 03/02/2023 | 27.2689 | 27.7167 | 26.1741 | 27.1694 |
| 03/05/2023 | 27.2937 | 28.0153 | 27.2191 | 27.7167 |
| 03/06/2023 | 28.065 | 28.7617 | 27.7167 | 27.8163 |
| 03/07/2023 | 27.6919 | 28.4134 | 27.4928 | 28.3387 |
| 03/08/2023 | 28.6123 | 29.0851 | 28.289 | 28.9856 |
| 03/09/2023 | 28.8364 | 29.1846 | 28.1646 | 28.2144 |
| 03/12/2023 | 28.3637 | 28.8364 | 28.0899 | 28.289 |
| 03/13/2023 | 28.3884 | 29.4085 | 28.3637 | 28.8364 |
| 03/14/2023 | 28.7866 | 28.7866 | 27.1943 | 27.5176 |
| 03/15/2023 | 27.7664 | 28.0402 | 27.1694 | 27.9655 |
| 03/16/2023 | 28.2144 | 28.7368 | 28.065 | 28.5378 |
| 03/19/2023 | 28.2641 | 28.9856 | 27.4928 | 27.5923 |
| 03/20/2023 | 27.6421 | 28.0153 | 26.5225 | 26.5225 |
| 03/21/2023 | 26.6967 | 27.3684 | 26.3235 | 27.3684 |
| 03/22/2023 | 27.1694 | 28.1646 | 27.0698 | 28.1646 |
| 03/23/2023 | 28.1894 | 28.687 | 27.7914 | 28.0153 |
| 03/26/2023 | 28.2641 | 28.4881 | 27.6172 | 28.1894 |
| 03/27/2023 | 28.2144 | 28.3637 | 26.4975 | 26.4975 |
| 03/28/2023 | 26.4975 | 26.9952 | 26 | 26.9952 |
| 03/29/2023 | 26.9952 | 27.3435 | 26.3235 | 26.3483 |
| 03/30/2023 | 26.4975 | 26.7215 | 25.7761 | 25.8508 |
| 04/02/2023 | 25.6766 | 25.7263 | 24.6017 | 25.4028 |
| 04/03/2023 | 25.4775 | 26.4728 | 25.3034 | 26.4728 |
| 04/04/2023 | 26.5225 | 26.6717 | 25.8508 | 25.9502 |
| 04/05/2023 | 25.801 | 26.3483 | 25.801 | 26.3235 |
| 04/06/2023 | 26.2985 | 26.5225 | 25.9253 | 25.9502 |
| 04/09/2023 | 26.0746 | 27.0449 | 26.0746 | 26.8957 |
| 04/10/2023 | 26.9952 | 27.1196 | 26.4728 | 26.622 |
| 04/11/2023 | 26.6468 | 27.5176 | 26.597 | 27.3932 |
| 04/12/2023 | 27.443 | 27.5675 | 26.8459 | 26.8459 |
| 04/13/2023 | 26.8957 | 27.2689 | 26.2737 | 26.3235 |
| 04/16/2023 | 26.4478 | 26.6468 | 25.8258 | 25.9005 |
| 04/17/2023 | 26.3483 | 27.0449 | 25.7263 | 25.7761 |
| 04/18/2023 | 25.7761 | 26.821 | 25.4278 | 26.3732 |
| 04/19/2023 | 25.9502 | 26.0995 | 25.7263 | 25.8508 |
| 04/23/2023 | 25.9751 | 26.3732 | 25.5521 | 25.577 |
| 04/24/2023 | 25.6267 | 25.8508 | 24.7808 | 24.8306 |
| 04/25/2023 | 24.7808 | 24.955 | 24.0842 | 24.1041 |
| 04/26/2023 | 24.0842 | 24.4623 | 23.5667 | 23.5667 |
| 04/27/2023 | 23.5767 | 23.7259 | 21.9146 | 22.253 |
| 05/01/2023 | 22.253 | 22.4918 | 21.417 | 21.4569 |
| 05/02/2023 | 21.4569 | 21.6061 | 20.3622 | 21.0886 |
| 05/03/2023 | 20.8996 | 21.6957 | 20.7004 | 20.8996 |
| 05/04/2023 | 20.8996 | 21.0488 | 19.9839 | 20.1034 |
| 05/07/2023 | 20.3522 | 20.9193 | 20.0237 | 20.7204 |
| 05/08/2023 | 20.7204 | 21.0587 | 19.8346 | 19.9242 |
| 05/09/2023 | 19.954 | 20.1133 | 19.2972 | 19.4167 |
| 05/10/2023 | 19.4167 | 21.0986 | 19.4067 | 20.8796 |
| 05/11/2023 | 20.9193 | 21.1484 | 20.0634 | 20.5312 |
| 05/14/2023 | 20.5312 | 21.9643 | 20.0337 | 20.163 |
| 05/15/2023 | 20.2924 | 21.3872 | 20.2526 | 21.2777 |
| 05/16/2023 | 21.3374 | 21.9544 | 21.218 | 21.5364 |
| 05/17/2023 | 21.626 | 21.6758 | 20.6607 | 20.9891 |
| 05/21/2023 | 21.0986 | 21.3872 | 20.3123 | 20.7004 |
| 05/22/2023 | 20.6607 | 20.9791 | 20.4516 | 20.5412 |
| 05/23/2023 | 20.5114 | 20.6707 | 19.954 | 20.1331 |
| 05/24/2023 | 20.1929 | 20.3123 | 19.8048 | 20.0237 |
| 05/25/2023 | 20.0237 | 22.024 | 20.0237 | 21.7654 |
| 05/28/2023 | 22.9397 | 23.9349 | 22.5018 | 23.9349 |
| 05/29/2023 | 24.4325 | 25.1789 | 23.9946 | 24.3827 |
| 05/30/2023 | 24.3429 | 24.5719 | 23.4372 | 23.6364 |
| 05/31/2023 | 23.7259 | 24.3231 | 23.6661 | 23.7359 |
| 06/01/2023 | 24.2931 | 24.7708 | 24.1837 | 24.4126 |
| 06/04/2023 | 24.8804 | 25.6019 | 24.8107 | 25.4278 |
| 06/05/2023 | 26.0746 | 27.2191 | 25.9005 | 25.9005 |
| 06/06/2023 | 26.5473 | 27.2191 | 26.3732 | 27.0201 |
| 06/07/2023 | 26.8957 | 27.2937 | 26.3483 | 27.1694 |
| 06/08/2023 | 27.3684 | 27.8163 | 26.821 | 27.6669 |
| 06/11/2023 | 27.866 | 28.1646 | 26.8957 | 26.9455 |
| 06/12/2023 | 26.9455 | 27.0449 | 25.801 | 25.8755 |
| 06/13/2023 | 25.8755 | 26.622 | 25.378 | 26 |
| 06/14/2023 | 26.0248 | 26.3981 | 25.8755 | 26.3235 |
| 06/15/2023 | 26.5722 | 27.0698 | 26.1243 | 26.1493 |
| 06/18/2023 | 26.0746 | 26.1243 | 24.532 | 24.6316 |
| 06/19/2023 | 24.532 | 24.9053 | 24.0544 | 24.124 |
| 06/20/2023 | 24.1837 | 25.0048 | 24.0941 | 24.3827 |
| 06/21/2023 | 24.4325 | 25.6019 | 24.0444 | 25.6019 |
| 06/22/2023 | 26.1741 | 26.3732 | 25.5521 | 26.3235 |
| 06/25/2023 | 26.4728 | 27.3684 | 26.4229 | 27.2937 |
| 06/26/2023 | 27.1196 | 27.1694 | 26.8708 | 27.0947 |
| 07/02/2023 | 27.8163 | 28.6123 | 27.4928 | 28.4881 |
| 07/03/2023 | 28.8861 | 29.7818 | 28.4881 | 29.6325 |
| 07/04/2023 | 29.6325 | 30.0803 | 28.4631 | 29.6076 |
| 07/05/2023 | 29.732 | 30.0305 | 29.1598 | 29.1598 |
| 07/06/2023 | 29.0105 | 29.9062 | 28.9111 | 29.3838 |
| 07/09/2023 | 30.6028 | 30.9014 | 30.2546 | 30.6525 |
| 07/10/2023 | 31.7971 | 32.0956 | 30.976 | 31.5482 |
| 07/11/2023 | 31.2994 | 31.9712 | 30.9014 | 31.4985 |
| 07/12/2023 | 31.2994 | 34.509 | 31.2994 | 33.8373 |
| 07/13/2023 | 34.2105 | 35.6536 | 33.2899 | 34.5837 |
| 07/16/2023 | 34.8077 | 37.5693 | 34.4842 | 36.8229 |
| 07/17/2023 | 37.3205 | 38.4153 | 34.5837 | 34.5837 |
| 07/18/2023 | 34.5588 | 35.7033 | 33.912 | 35.6287 |
| 07/19/2023 | 36.8229 | 37.1215 | 35.6536 | 36.6488 |
| 07/20/2023 | 36.4249 | 36.5244 | 35.2306 | 35.9272 |
| 07/23/2023 | 36.0268 | 36.5244 | 34.3597 | 34.9817 |
| 07/24/2023 | 34.9817 | 36.4249 | 34.2105 | 35.2803 |
| 07/25/2023 | 35.3052 | 37.1215 | 34.957 | 36.9723 |
| 07/26/2023 | 37.2956 | 37.6191 | 36.3253 | 36.4498 |
| 07/27/2023 | 36.7731 | 37.6191 | 36.5741 | 37.1464 |
| 07/30/2023 | 37.3205 | 38.042 | 36.9971 | 37.1215 |
| 07/31/2023 | 37.0718 | 38.49 | 36.5493 | 37.0966 |
| 08/01/2023 | 37.2708 | 39.1617 | 37.0966 | 39.1617 |
| 08/02/2023 | 39.2114 | 39.51 | 37.7684 | 38.067 |
| 08/03/2023 | 38.1167 | 38.49 | 37.42 | 38.1665 |
| 08/06/2023 | 39.2114 | 39.5847 | 38.4153 | 39.0124 |
| 08/07/2023 | 39.087 | 39.2364 | 37.644 | 37.8182 |
| 08/08/2023 | 37.4947 | 38.9129 | 37.3703 | 38.5646 |
| 08/09/2023 | 38.6392 | 40.0823 | 36.7483 | 37.2708 |
| 08/10/2023 | 37.2708 | 39.2612 | 37.1712 | 39.0373 |
| 08/13/2023 | 39.5598 | 40.3809 | 38.465 | 38.7636 |
| 08/14/2023 | 38.8632 | 39.7588 | 38.1167 | 39.3109 |
| 08/15/2023 | 37.9674 | 38.3655 | 37.0718 | 37.0718 |
| 08/16/2023 | 37.6688 | 37.7185 | 36.8726 | 36.8726 |
| 08/17/2023 | 36.9473 | 37.2458 | 34.8077 | 35.1559 |
| 08/20/2023 | 34.9071 | 37.0966 | 34.7329 | 36.7483 |
| 08/21/2023 | 36.7483 | 36.9225 | 35.9024 | 36.4249 |
| 08/22/2023 | 36.4746 | 37.1712 | 36.0765 | 36.2009 |
| 08/23/2023 | 36.3253 | 38.49 | 36.3253 | 36.8229 |
| 08/24/2023 | 36.8229 | 38.1963 | 36.5244 | 37.5992 |
| 08/27/2023 | 37.9177 | 39.4105 | 37.9177 | 39.1717 |
| 08/28/2023 | 39.2314 | 39.6095 | 38.0769 | 38.455 |
| 08/30/2023 | 38.5147 | 39.3109 | 38.2162 | 38.3357 |
| 08/31/2023 | 38.5347 | 39.1517 | 38.2561 | 38.5347 |
| 09/03/2023 | 38.8133 | 39.112 | 38.2162 | 38.3755 |
| 09/04/2023 | 38.3755 | 38.3954 | 37.6589 | 38.3158 |
| 09/05/2023 | 38.8133 | 41.8985 | 38.7536 | 40.983 |
| 09/06/2023 | 41.0626 | 42.7544 | 40.6246 | 41.799 |
| 09/07/2023 | 41.799 | 43.3316 | 41.4805 | 43.2918 |
| 09/10/2023 | 43.451 | 43.7497 | 41.1223 | 41.3213 |
| 09/11/2023 | 41.4606 | 42.8539 | 40.6645 | 42.5554 |
| 09/12/2023 | 42.217 | 42.5952 | 40.7042 | 41.1023 |
| 09/13/2023 | 41.0426 | 41.5004 | 39.3508 | 41.5004 |
| 09/14/2023 | 41.5601 | 42.1772 | 40.4056 | 40.6246 |
| 09/17/2023 | 40.3061 | 40.346 | 38.2561 | 38.2561 |
| 09/18/2023 | 38.2561 | 39.8683 | 37.9973 | 39.4105 |
| 09/19/2023 | 39.4105 | 39.7886 | 37.8182 | 37.8182 |
| 09/20/2023 | 37.6788 | 39.7489 | 37.2608 | 39.6692 |
| 09/21/2023 | 39.6692 | 41.3213 | 39.4901 | 40.3261 |
| 09/24/2023 | 40.4256 | 42.197 | 40.4256 | 42.0976 |
| 09/25/2023 | 42.3762 | 42.3962 | 40.6048 | 40.8038 |
| 09/26/2023 | 40.8038 | 41.1621 | 39.928 | 40.4056 |
| 09/27/2023 | 40.3061 | 40.8635 | 40.0474 | 40.1271 |
| 09/28/2023 | 40.2265 | 41.0426 | 40.0873 | 40.6048 |
| 10/01/2023 | 40.6445 | 41.8388 | 40.6445 | 41.3412 |
| 10/02/2023 | 41.3412 | 42.1573 | 40.9033 | 41.1023 |
| 10/03/2023 | 41.0029 | 41.2615 | 40.3858 | 40.3858 |
| 10/04/2023 | 40.4456 | 41.58 | 39.7489 | 41.4606 |
| 10/05/2023 | 40.8238 | 41.4606 | 40.5649 | 40.7241 |
| 10/08/2023 | 41.4208 | 44.1278 | 41.4208 | 43.6701 |
| 10/09/2023 | 42.7942 | 43.8293 | 42.3562 | 42.6747 |
| 10/10/2023 | 42.9932 | 43.252 | 41.4805 | 41.7791 |
| 10/11/2023 | 41.7791 | 43.8691 | 41.7592 | 42.8937 |
| 10/12/2023 | 42.7147 | 43.7894 | 42.3962 | 42.3962 |
| 10/15/2023 | 42.416 | 42.6151 | 40.3061 | 40.3061 |
| 10/16/2023 | 40.3061 | 40.8635 | 39.9877 | 40.7241 |
| 10/17/2023 | 41.4606 | 41.6397 | 39.4503 | 39.51 |
| 10/18/2023 | 39.5299 | 41.3213 | 39.51 | 40.9033 |
| 10/19/2023 | 40.9233 | 42.5155 | 39.3906 | 39.928 |
| 10/22/2023 | 39.9679 | 41.2018 | 39.4304 | 40.6048 |
| 10/23/2023 | 40.7441 | 41.998 | 40.545 | 41.7393 |
| 10/24/2023 | 41.6597 | 42.3165 | 38.5745 | 39.4503 |
| 10/25/2023 | 39.8683 | 41.8985 | 39.2512 | 41.2615 |
| 10/26/2023 | 41.0029 | 41.7194 | 40.0276 | 41.6796 |
| 10/29/2023 | 41.5601 | 42.3365 | 41.1023 | 41.6796 |
| 10/30/2023 | 41.7393 | 42.2568 | 40.8238 | 41.1421 |
| 10/31/2023 | 41.4407 | 41.7592 | 39.8086 | 41.3412 |
| 11/01/2023 | 41.401 | 43.5506 | 41.2418 | 43.1924 |
| 11/02/2023 | 42.9932 | 43.7297 | 42.5753 | 43.2121 |
| 11/05/2023 | 43.6701 | 44.8045 | 43.6103 | 44.1278 |
| 11/06/2023 | 44.1278 | 44.4264 | 42.6747 | 42.9733 |
| 11/07/2023 | 43.0927 | 43.4112 | 42.6151 | 42.6947 |
| 11/08/2023 | 42.3562 | 42.6151 | 41.5403 | 42.4757 |
| 11/09/2023 | 42.3762 | 42.9932 | 41.7393 | 41.9582 |
| 11/12/2023 | 41.9582 | 42.0976 | 40.8038 | 40.9233 |
| 11/13/2023 | 40.983 | 41.5403 | 40.545 | 41.1223 |
| 11/14/2023 | 41.2815 | 41.5403 | 40.5251 | 40.8038 |
| 11/15/2023 | 40.8038 | 41.799 | 40.8038 | 41.5403 |
| 11/16/2023 | 41.5601 | 42.3562 | 41.4407 | 42.018 |
| 11/19/2023 | 42.2966 | 44.8841 | 42.2767 | 44.3865 |
| 11/20/2023 | 44.1875 | 46.2377 | 43.8691 | 46.2377 |
| 11/21/2023 | 45.9263 | 47.382 | 45.667 | 46.0659 |
| 11/22/2023 | 45.8864 | 47.7011 | 45.8665 | 46.3849 |
| 11/23/2023 | 46.4647 | 48.1797 | 45.3679 | 47.6613 |
| 11/26/2023 | 47.8606 | 49.4959 | 47.8606 | 49.2565 |
| 11/27/2023 | 49.2367 | 49.7153 | 47.9803 | 48.399 |
| 11/28/2023 | 48.4589 | 49.0172 | 47.7609 | 47.8606 |
| 11/29/2023 | 47.5217 | 49.4161 | 47.5017 | 48.6983 |
| 11/30/2023 | 49.3363 | 49.476 | 47.8407 | 48.3592 |
| 12/03/2023 | 48.4788 | 49.5158 | 47.9803 | 48.9574 |
| 12/04/2023 | 49.0572 | 50.2537 | 48.8378 | 49.436 |
| 12/05/2023 | 49.5558 | 49.8349 | 47.1627 | 47.1627 |
| 12/06/2023 | 47.1627 | 47.382 | 45.8066 | 46.6841 |
| 12/07/2023 | 46.7838 | 47.6015 | 45.7468 | 46.0459 |
| 12/10/2023 | 46.0659 | 46.7638 | 45.5474 | 46.0459 |
| 12/11/2023 | 46.0459 | 46.2454 | 45.0488 | 45.687 |
| 12/12/2023 | 45.6471 | 46.2653 | 45.2283 | 45.2283 |
| 12/13/2023 | 45.6072 | 47.1826 | 45.5075 | 46.4647 |
| 12/14/2023 | 46.5045 | 49.8149 | 46.5045 | 49.456 |
| 12/17/2023 | 49.456 | 50.2537 | 47.3621 | 47.382 |
| 12/18/2023 | 47.382 | 48.9176 | 46.6043 | 48.2595 |
| 12/19/2023 | 48.2595 | 48.2595 | 45.8864 | 45.8864 |
| 12/20/2023 | 45.8864 | 47.6613 | 45.687 | 47.4817 |
| 12/21/2023 | 47.4817 | 47.6413 | 45.4676 | 45.4676 |
| 12/24/2023 | 45.4676 | 45.9661 | 43.7327 | 44.0518 |
| 12/25/2023 | 44.4705 | 44.8095 | 42.9948 | 43.3936 |
| 12/26/2023 | 43.5133 | 44.0716 | 42.7755 | 42.8951 |
| 12/27/2023 | 43.0347 | 45.5274 | 43.0347 | 44.65 |
| 12/28/2023 | 44.8295 | 45.1884 | 44.1315 | 44.8495 |