EDATA
E-DATA TEKNOLOJİ PAZARLAMA A.Ş.
15:10:00
19.85 ₺
-0.890 (%-4.29)
Previous Close: 20.74·
Volatility: 8.200
Day Low₺19.8
Day High₺21.5
Market Data
Spot Rate
B:19.84
A:19.85
Week over week (WoW)
+6.95%
Month over month (MoM)
+18.30%
Year to date (YTD)
+227.56%
Year over year (YoY)
+387.71%
EDATA: E-DATA TEKNOLOJİ PAZARLAMA A.Ş. Historical Data
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.3893
CLOSE 1.4007
Low
LOW 0.7385
High
HIGH 2.3945
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 07/04/2021 | 0.7385 | 0.7385 | 0.7385 | 0.7385 |
| 07/05/2021 | 0.8123 | 0.8123 | 0.8123 | 0.8123 |
| 07/06/2021 | 0.7945 | 0.8616 | 0.7564 | 0.7956 |
| 07/07/2021 | 0.7956 | 0.8056 | 0.7586 | 0.7653 |
| 07/08/2021 | 0.7653 | 0.7911 | 0.753 | 0.7743 |
| 07/11/2021 | 0.7765 | 0.7832 | 0.7475 | 0.7519 |
| 07/12/2021 | 0.7519 | 0.8269 | 0.7396 | 0.8269 |
| 07/13/2021 | 0.8269 | 0.9086 | 0.8168 | 0.9086 |
| 07/15/2021 | 0.9925 | 0.9992 | 0.9533 | 0.9992 |
| 07/18/2021 | 1.0932 | 1.0988 | 1.0607 | 1.0988 |
| 07/25/2021 | 1.1234 | 1.2084 | 1.0171 | 1.1514 |
| 07/26/2021 | 1.1514 | 1.2655 | 1.1212 | 1.2655 |
| 07/27/2021 | 1.3259 | 1.392 | 1.3203 | 1.392 |
| 07/28/2021 | 1.4658 | 1.5307 | 1.3998 | 1.5307 |
| 07/29/2021 | 1.5072 | 1.675 | 1.4468 | 1.6057 |
| 08/01/2021 | 1.6359 | 1.6661 | 1.4457 | 1.5094 |
| 08/02/2021 | 1.5329 | 1.6594 | 1.421 | 1.6594 |
| 08/03/2021 | 1.7041 | 1.825 | 1.7041 | 1.825 |
| 08/04/2021 | 1.8955 | 2.0074 | 1.8462 | 2.0074 |
| 08/05/2021 | 2.0577 | 2.2065 | 1.8071 | 1.8071 |
| 08/08/2021 | 1.7903 | 1.9872 | 1.7019 | 1.9872 |
| 08/09/2021 | 2.0689 | 2.126 | 1.8832 | 1.9581 |
| 08/10/2021 | 1.9615 | 1.9917 | 1.7623 | 1.7623 |
| 08/11/2021 | 1.7344 | 1.9022 | 1.5867 | 1.8854 |
| 08/12/2021 | 1.7959 | 1.8686 | 1.7276 | 1.7411 |
| 08/15/2021 | 1.7231 | 1.8462 | 1.6448 | 1.8015 |
| 08/16/2021 | 1.7825 | 1.8619 | 1.7209 | 1.778 |
| 08/17/2021 | 1.7489 | 1.8429 | 1.7366 | 1.7836 |
| 08/18/2021 | 1.7679 | 1.9615 | 1.7634 | 1.9615 |
| 08/19/2021 | 1.9324 | 2.1483 | 1.8988 | 2.0577 |
| 08/22/2021 | 2.0152 | 2.126 | 1.9693 | 2.0577 |
| 08/23/2021 | 2.0365 | 2.089 | 1.8529 | 1.8597 |
| 08/24/2021 | 1.8451 | 1.9458 | 1.6739 | 1.6739 |
| 08/25/2021 | 1.5072 | 1.5072 | 1.5072 | 1.5072 |
| 08/26/2021 | 1.3573 | 1.3573 | 1.3573 | 1.3573 |
| 08/30/2021 | 1.3774 | 1.4927 | 1.3651 | 1.4927 |
| 08/31/2021 | 1.5419 | 1.6415 | 1.5385 | 1.6415 |
| 09/01/2021 | 1.6605 | 1.6985 | 1.5408 | 1.5408 |
| 09/02/2021 | 1.5497 | 1.6001 | 1.4434 | 1.5094 |
| 09/05/2021 | 1.5195 | 1.5273 | 1.4557 | 1.4557 |
| 09/06/2021 | 1.449 | 1.4669 | 1.3696 | 1.3953 |
| 09/07/2021 | 1.3964 | 1.4065 | 1.3035 | 1.336 |
| 09/08/2021 | 1.3293 | 1.3987 | 1.27 | 1.3427 |
| 09/09/2021 | 1.3371 | 1.3539 | 1.2722 | 1.3148 |
| 09/12/2021 | 1.3259 | 1.3707 | 1.298 | 1.3237 |
| 09/13/2021 | 1.3461 | 1.4412 | 1.3427 | 1.3931 |
| 09/14/2021 | 1.3662 | 1.3707 | 1.3203 | 1.345 |
| 09/15/2021 | 1.3315 | 1.355 | 1.298 | 1.3013 |
| 09/16/2021 | 1.3125 | 1.3148 | 1.2308 | 1.2633 |
| 09/19/2021 | 1.2443 | 1.2443 | 1.1771 | 1.2185 |
| 09/20/2021 | 1.2174 | 1.2924 | 1.1861 | 1.2644 |
| 09/21/2021 | 1.2622 | 1.3047 | 1.2275 | 1.2454 |
| 09/22/2021 | 1.2454 | 1.2868 | 1.2096 | 1.2599 |
| 09/23/2021 | 1.2689 | 1.3203 | 1.1793 | 1.1917 |
| 09/26/2021 | 1.1984 | 1.2051 | 1.1077 | 1.1178 |
| 09/27/2021 | 1.1167 | 1.2286 | 1.0988 | 1.2286 |
| 09/28/2021 | 1.2756 | 1.3248 | 1.1178 | 1.129 |
| 09/29/2021 | 1.1424 | 1.2409 | 1.0999 | 1.2409 |
| 09/30/2021 | 1.308 | 1.364 | 1.1782 | 1.2062 |
| 10/03/2021 | 1.2084 | 1.2275 | 1.1682 | 1.1704 |
| 10/04/2021 | 1.1906 | 1.2219 | 1.1704 | 1.1793 |
| 10/05/2021 | 1.1782 | 1.1805 | 1.1301 | 1.1436 |
| 10/06/2021 | 1.1581 | 1.1805 | 1.1279 | 1.1469 |
| 10/07/2021 | 1.1458 | 1.1536 | 1.1245 | 1.1279 |
| 10/10/2021 | 1.1357 | 1.148 | 1.1122 | 1.1167 |
| 10/11/2021 | 1.1156 | 1.1984 | 1.1111 | 1.1469 |
| 10/12/2021 | 1.1357 | 1.1626 | 1.1156 | 1.1189 |
| 10/13/2021 | 1.1122 | 1.138 | 1.1122 | 1.1167 |
| 10/14/2021 | 1.1189 | 1.1917 | 1.1167 | 1.1201 |
| 10/17/2021 | 1.1245 | 1.1368 | 1.1133 | 1.1156 |
| 10/18/2021 | 1.1189 | 1.1301 | 1.1055 | 1.1066 |
| 10/19/2021 | 1.1122 | 1.1133 | 1.0742 | 1.0809 |
| 10/20/2021 | 1.0809 | 1.082 | 1.0372 | 1.0484 |
| 10/21/2021 | 1.0484 | 1.1133 | 1.0316 | 1.0798 |
| 10/24/2021 | 1.1021 | 1.1189 | 1.0607 | 1.0675 |
| 10/25/2021 | 1.0719 | 1.11 | 1.063 | 1.0686 |
| 10/26/2021 | 1.0742 | 1.0764 | 1.0585 | 1.0596 |
| 10/27/2021 | 1.0664 | 1.0831 | 1.0406 | 1.0719 |
| 10/31/2021 | 1.0876 | 1.1782 | 1.0742 | 1.0966 |
| 11/01/2021 | 1.1021 | 1.1033 | 1.0652 | 1.0675 |
| 11/02/2021 | 1.0742 | 1.0798 | 1.0205 | 1.0484 |
| 11/03/2021 | 1.0574 | 1.0641 | 1.0372 | 1.0574 |
| 11/04/2021 | 1.0563 | 1.0719 | 1.044 | 1.0484 |
| 11/07/2021 | 1.0496 | 1.0675 | 1.0417 | 1.0507 |
| 11/08/2021 | 1.0518 | 1.0551 | 1.0305 | 1.0316 |
| 11/09/2021 | 1.0339 | 1.0708 | 1.0238 | 1.0417 |
| 11/10/2021 | 1.0395 | 1.0742 | 1.0361 | 1.0451 |
| 11/11/2021 | 1.0585 | 1.091 | 1.0473 | 1.0753 |
| 11/14/2021 | 1.0966 | 1.1077 | 1.0697 | 1.0719 |
| 11/15/2021 | 1.0719 | 1.0742 | 1.0484 | 1.0551 |
| 11/16/2021 | 1.0529 | 1.0641 | 1.0473 | 1.0496 |
| 11/17/2021 | 1.0496 | 1.1122 | 1.0395 | 1.0988 |
| 11/18/2021 | 1.1055 | 1.1323 | 1.082 | 1.1189 |
| 11/21/2021 | 1.1245 | 1.2308 | 1.1223 | 1.2308 |
| 11/22/2021 | 1.2957 | 1.3427 | 1.2196 | 1.3002 |
| 11/23/2021 | 1.3091 | 1.3192 | 1.2622 | 1.2733 |
| 11/24/2021 | 1.2812 | 1.3807 | 1.2487 | 1.2901 |
| 11/25/2021 | 1.2812 | 1.355 | 1.251 | 1.289 |
| 11/28/2021 | 1.2935 | 1.3707 | 1.28 | 1.3304 |
| 11/29/2021 | 1.3293 | 1.4625 | 1.3047 | 1.4557 |
| 11/30/2021 | 1.4289 | 1.5833 | 1.4065 | 1.5576 |
| 12/01/2021 | 1.5833 | 1.6504 | 1.5822 | 1.6504 |
| 12/02/2021 | 1.6795 | 1.712 | 1.6404 | 1.684 |
| 12/05/2021 | 1.684 | 1.684 | 1.5162 | 1.5162 |
| 12/06/2021 | 1.4591 | 1.5967 | 1.3987 | 1.5699 |
| 12/07/2021 | 1.5855 | 1.675 | 1.5419 | 1.6448 |
| 12/08/2021 | 1.6471 | 1.7041 | 1.6471 | 1.6829 |
| 12/09/2021 | 1.684 | 1.8507 | 1.6571 | 1.8507 |
| 12/12/2021 | 1.8351 | 1.9581 | 1.7455 | 1.9581 |
| 12/13/2021 | 1.938 | 2.1092 | 1.8697 | 2.0779 |
| 12/14/2021 | 2.07 | 2.1483 | 2.0309 | 2.1427 |
| 12/15/2021 | 2.1271 | 2.1853 | 2.1036 | 2.1092 |
| 12/16/2021 | 2.0756 | 2.0812 | 1.8988 | 1.8988 |
| 12/19/2021 | 1.7388 | 1.9682 | 1.7097 | 1.8127 |
| 12/20/2021 | 1.8328 | 1.8854 | 1.6784 | 1.7109 |
| 12/21/2021 | 1.6996 | 1.7881 | 1.6392 | 1.7321 |
| 12/22/2021 | 1.7455 | 1.7903 | 1.6515 | 1.6672 |
| 12/23/2021 | 1.684 | 1.8339 | 1.6571 | 1.8339 |
| 12/26/2021 | 1.8339 | 2.0163 | 1.8339 | 2.0163 |
| 12/27/2021 | 2.0443 | 2.2177 | 2.0443 | 2.2177 |
| 12/28/2021 | 2.2177 | 2.3945 | 1.9962 | 2.2692 |
| 12/29/2021 | 2.2379 | 2.305 | 2.07 | 2.1226 |
| 12/30/2021 | 1.9111 | 2.2356 | 1.9111 | 2.1987 |