LOGO
LOGO YAZILIM SANAYİ VE TİCARET A.Ş. (LOGO)
149.000
₺
-1.000 (%-0.67)
LOGO: LOGO YAZILIM SANAYİ VE TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for LOGO YAZILIM SANAYİ VE TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 139.1902
CLOSE 139.0775
Low
LOW 96.3633
High
HIGH 187.8548
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 101.955 | 106.4283 | 101.2095 | 105.6828 |
| 01/02/2025 | 105.4032 | 106.6148 | 103.3529 | 104.8441 |
| 01/05/2025 | 104.8441 | 107.8262 | 104.8441 | 106.0555 |
| 01/06/2025 | 105.9623 | 111.3677 | 104.8441 | 110.8085 |
| 01/07/2025 | 110.8085 | 111.8336 | 108.1058 | 108.4786 |
| 01/08/2025 | 108.5719 | 110.5289 | 108.1058 | 108.1058 |
| 01/09/2025 | 108.1058 | 111.8336 | 107.6399 | 108.0126 |
| 01/12/2025 | 108.0126 | 118.73 | 106.6148 | 111.1813 |
| 01/13/2025 | 112.1132 | 112.3928 | 108.8514 | 109.5969 |
| 01/14/2025 | 109.5969 | 114.6295 | 109.131 | 109.7833 |
| 01/15/2025 | 110.6221 | 111.2745 | 105.5896 | 106.2419 |
| 01/16/2025 | 106.9875 | 108.2922 | 103.5393 | 105.8692 |
| 01/19/2025 | 106.2419 | 110.2493 | 106.0555 | 107.5467 |
| 01/20/2025 | 107.5467 | 108.1058 | 104.8441 | 105.31 |
| 01/21/2025 | 105.4032 | 108.199 | 104.9373 | 107.9194 |
| 01/22/2025 | 107.9194 | 112.3928 | 106.9875 | 109.6901 |
| 01/23/2025 | 109.6901 | 112.2996 | 108.199 | 111.8336 |
| 01/26/2025 | 111.7404 | 112.486 | 108.9446 | 109.8765 |
| 01/27/2025 | 110.4358 | 111.3677 | 104.9373 | 108.0126 |
| 01/28/2025 | 108.199 | 111.8336 | 107.0807 | 110.0629 |
| 01/29/2025 | 110.0629 | 110.9949 | 108.1058 | 109.5969 |
| 01/30/2025 | 109.9697 | 113.7907 | 109.3174 | 112.2064 |
| 02/02/2025 | 113.6975 | 114.5363 | 109.4106 | 109.9697 |
| 02/03/2025 | 110.1561 | 112.8588 | 109.5038 | 110.7153 |
| 02/04/2025 | 111.2745 | 112.5792 | 107.3603 | 109.131 |
| 02/05/2025 | 109.131 | 110.9017 | 106.8943 | 107.1739 |
| 02/06/2025 | 106.9875 | 110.9017 | 105.9623 | 109.5969 |
| 02/09/2025 | 109.5969 | 109.6901 | 105.5896 | 105.8692 |
| 02/10/2025 | 105.776 | 105.8692 | 103.9121 | 105.8692 |
| 02/11/2025 | 105.31 | 105.9623 | 100.1843 | 100.1843 |
| 02/12/2025 | 100.557 | 101.5822 | 98.2272 | 98.5068 |
| 02/13/2025 | 98.5068 | 103.6325 | 98.5068 | 103.6325 |
| 02/16/2025 | 103.6325 | 105.31 | 102.7005 | 103.0734 |
| 02/17/2025 | 103.0734 | 104.0984 | 97.9476 | 103.4461 |
| 02/18/2025 | 103.0734 | 104.0053 | 101.8618 | 102.3277 |
| 02/19/2025 | 102.3277 | 103.2597 | 100.0911 | 102.2345 |
| 02/20/2025 | 102.2345 | 102.2345 | 98.134 | 98.134 |
| 02/23/2025 | 102.4209 | 102.4209 | 98.2272 | 99.7183 |
| 02/24/2025 | 99.7183 | 100.8367 | 98.134 | 98.2272 |
| 02/25/2025 | 98.2272 | 103.9121 | 96.3633 | 99.8115 |
| 02/26/2025 | 99.2524 | 102.1414 | 99.2524 | 102.0482 |
| 02/27/2025 | 103.1665 | 108.9446 | 103.1665 | 106.1487 |
| 03/02/2025 | 106.1487 | 108.9446 | 104.6577 | 108.0126 |
| 03/03/2025 | 108.7582 | 115.5614 | 108.1058 | 110.0629 |
| 03/04/2025 | 110.0629 | 117.4253 | 109.2242 | 116.5866 |
| 03/05/2025 | 116.773 | 120.5939 | 116.5866 | 120.3144 |
| 03/06/2025 | 120.0348 | 124.5081 | 116.4002 | 119.2892 |
| 03/09/2025 | 124.8809 | 124.8809 | 117.9844 | 120.4076 |
| 03/10/2025 | 118.4505 | 121.1531 | 112.5792 | 119.8483 |
| 03/11/2025 | 120.128 | 121.3395 | 119.196 | 119.8483 |
| 03/12/2025 | 119.8483 | 122.4578 | 118.8232 | 120.2212 |
| 03/13/2025 | 120.2212 | 121.3395 | 119.0096 | 120.2212 |
| 03/16/2025 | 120.2212 | 126.7448 | 120.2212 | 124.9741 |
| 03/17/2025 | 124.7877 | 125.8129 | 121.8986 | 124.8809 |
| 03/18/2025 | 116.9593 | 120.7803 | 112.3928 | 112.3928 |
| 03/19/2025 | 109.6901 | 118.3573 | 108.1058 | 110.9017 |
| 03/20/2025 | 111.1813 | 116.773 | 105.776 | 111.554 |
| 03/23/2025 | 111.3677 | 115.0954 | 107.4535 | 112.486 |
| 03/24/2025 | 116.4934 | 116.6798 | 113.6043 | 114.7227 |
| 03/25/2025 | 114.6295 | 117.6117 | 113.4179 | 116.4934 |
| 03/26/2025 | 116.307 | 118.2641 | 110.5289 | 110.9017 |
| 03/27/2025 | 111.2745 | 116.9593 | 110.0629 | 113.4179 |
| 04/01/2025 | 113.4179 | 117.4253 | 113.4179 | 115.5614 |
| 04/02/2025 | 115.5614 | 120.4076 | 115.5614 | 116.5866 |
| 04/03/2025 | 116.5866 | 117.5185 | 109.0378 | 109.0378 |
| 04/06/2025 | 108.3854 | 108.7582 | 103.9121 | 107.1739 |
| 04/07/2025 | 108.1058 | 109.2242 | 106.6148 | 108.4786 |
| 04/08/2025 | 108.3854 | 108.4786 | 103.8189 | 103.8189 |
| 04/09/2025 | 108.1058 | 111.8336 | 105.0304 | 109.0378 |
| 04/10/2025 | 109.0378 | 109.4106 | 104.8441 | 106.708 |
| 04/13/2025 | 106.8011 | 108.1058 | 103.9121 | 104.0053 |
| 04/14/2025 | 103.9121 | 105.776 | 103.4461 | 103.5393 |
| 04/15/2025 | 104.1916 | 104.9373 | 102.887 | 103.2597 |
| 04/16/2025 | 103.9121 | 109.0378 | 103.7257 | 108.9446 |
| 04/17/2025 | 109.0378 | 109.7833 | 106.6148 | 106.6148 |
| 04/20/2025 | 109.4106 | 117.2389 | 106.8943 | 115.375 |
| 04/21/2025 | 115.5614 | 118.1709 | 112.1132 | 112.3928 |
| 04/23/2025 | 112.3928 | 116.0273 | 111.3677 | 116.0273 |
| 04/24/2025 | 116.1205 | 124.0422 | 115.9342 | 120.2212 |
| 04/27/2025 | 120.3144 | 129.9134 | 120.3144 | 125.44 |
| 04/28/2025 | 125.44 | 133.6412 | 123.7625 | 128.6087 |
| 04/29/2025 | 128.795 | 131.5909 | 121.5258 | 127.77 |
| 05/01/2025 | 127.8632 | 129.727 | 124.9741 | 126.6516 |
| 05/04/2025 | 125.5332 | 129.5406 | 123.2965 | 126.6516 |
| 05/05/2025 | 126.6516 | 132.7092 | 126.0924 | 127.6767 |
| 05/06/2025 | 127.6767 | 130.9385 | 126.2788 | 128.2359 |
| 05/07/2025 | 141.0035 | 141.0035 | 124.8809 | 126.2788 |
| 05/08/2025 | 126.2788 | 129.4474 | 124.1354 | 125.8129 |
| 05/11/2025 | 126.1856 | 134.7595 | 125.6264 | 133.082 |
| 05/12/2025 | 133.082 | 135.7847 | 130.8453 | 132.7092 |
| 05/13/2025 | 132.4297 | 133.548 | 129.6339 | 130.9385 |
| 05/14/2025 | 131.3113 | 137.9282 | 130.4726 | 134.2935 |
| 05/15/2025 | 137.4622 | 144.3586 | 135.5983 | 136.0643 |
| 05/19/2025 | 136.0643 | 142.8674 | 135.8779 | 138.6737 |
| 05/20/2025 | 138.6737 | 138.7669 | 133.7344 | 137.1825 |
| 05/21/2025 | 137.1825 | 139.0464 | 134.3867 | 136.903 |
| 05/22/2025 | 136.903 | 139.2329 | 135.5051 | 137.9282 |
| 05/25/2025 | 138.3941 | 143.7062 | 138.3941 | 139.5125 |
| 05/26/2025 | 139.3261 | 140.5376 | 133.2684 | 133.7344 |
| 05/27/2025 | 133.2684 | 135.2254 | 131.9637 | 133.2684 |
| 05/28/2025 | 134.2004 | 135.1323 | 128.8882 | 129.5406 |
| 05/29/2025 | 129.5406 | 130.7521 | 129.1678 | 130.0998 |
| 06/01/2025 | 129.727 | 130.4726 | 125.2536 | 128.1427 |
| 06/02/2025 | 128.4223 | 131.9637 | 128.4223 | 131.4045 |
| 06/03/2025 | 131.5909 | 135.1323 | 130.2862 | 134.9459 |
| 06/04/2025 | 134.9459 | 145.4769 | 134.2004 | 144.4517 |
| 06/09/2025 | 144.4517 | 151.8141 | 142.4947 | 150.5094 |
| 06/10/2025 | 150.5094 | 151.4414 | 146.7816 | 148.1795 |
| 06/11/2025 | 152.1922 | 152.1922 | 144.7706 | 148.9151 |
| 06/12/2025 | 142.6501 | 147.1802 | 139.373 | 147.0838 |
| 06/15/2025 | 146.5055 | 147.373 | 140.4332 | 140.7224 |
| 06/16/2025 | 140.4332 | 146.3127 | 138.7947 | 143.9031 |
| 06/17/2025 | 143.0356 | 144.2886 | 139.7585 | 139.8549 |
| 06/18/2025 | 140.0477 | 142.0718 | 130.3128 | 130.6019 |
| 06/19/2025 | 132.8188 | 135.7104 | 130.6983 | 134.6501 |
| 06/22/2025 | 134.2646 | 134.2646 | 129.9272 | 130.3128 |
| 06/23/2025 | 135.132 | 136.867 | 130.8911 | 135.3248 |
| 06/24/2025 | 136.6742 | 145.1561 | 135.9031 | 142.0718 |
| 06/25/2025 | 142.0718 | 145.7344 | 138.7947 | 138.7947 |
| 06/26/2025 | 138.7947 | 142.1682 | 138.6019 | 139.4694 |
| 06/29/2025 | 140.0477 | 153.3489 | 139.2766 | 153.2525 |
| 06/30/2025 | 153.2525 | 157.0115 | 151.3248 | 152.385 |
| 07/01/2025 | 152.385 | 156.5296 | 150.1681 | 153.1561 |
| 07/02/2025 | 153.1561 | 157.2043 | 150.3609 | 153.4452 |
| 07/03/2025 | 153.4452 | 154.2163 | 150.3609 | 150.3609 |
| 07/06/2025 | 148.4332 | 149.6862 | 145.2525 | 148.2404 |
| 07/07/2025 | 148.4332 | 156.6259 | 147.0838 | 152.9633 |
| 07/08/2025 | 152.7705 | 155.2766 | 151.0356 | 153.3489 |
| 07/09/2025 | 154.891 | 155.3729 | 147.9513 | 149.3971 |
| 07/10/2025 | 150.0718 | 156.9151 | 149.3971 | 152.385 |
| 07/13/2025 | 152.5778 | 157.397 | 151.3248 | 155.9513 |
| 07/15/2025 | 155.9513 | 160.4814 | 155.9513 | 158.4573 |
| 07/16/2025 | 157.7826 | 159.4211 | 156.4332 | 158.4573 |
| 07/17/2025 | 158.5537 | 161.3488 | 158.1681 | 159.5175 |
| 07/20/2025 | 159.9994 | 160.5777 | 156.7223 | 157.9753 |
| 07/21/2025 | 157.9753 | 157.9753 | 151.9995 | 152.1922 |
| 07/22/2025 | 152.9633 | 153.1561 | 146.2163 | 147.2766 |
| 07/23/2025 | 147.4694 | 151.3248 | 147.4694 | 149.7826 |
| 07/24/2025 | 149.7826 | 153.2525 | 148.0477 | 148.4332 |
| 07/27/2025 | 148.4332 | 149.3971 | 147.1802 | 147.1802 |
| 07/28/2025 | 146.5055 | 150.0718 | 144.5778 | 147.0838 |
| 07/29/2025 | 147.0838 | 150.5537 | 146.891 | 149.3007 |
| 07/30/2025 | 149.9754 | 154.2163 | 149.9754 | 154.2163 |
| 07/31/2025 | 154.1199 | 156.6259 | 151.9031 | 154.5055 |
| 08/03/2025 | 154.6019 | 163.5657 | 154.6019 | 161.0597 |
| 08/04/2025 | 161.0597 | 163.5657 | 157.4934 | 158.65 |
| 08/05/2025 | 158.7464 | 160.8669 | 157.4934 | 159.0356 |
| 08/06/2025 | 159.132 | 163.0838 | 159.132 | 162.4091 |
| 08/07/2025 | 162.5054 | 164.8187 | 161.0597 | 162.5054 |
| 08/10/2025 | 165.3006 | 170.6018 | 162.9874 | 166.7464 |
| 08/11/2025 | 166.8428 | 168.7705 | 160.4814 | 160.4814 |
| 08/12/2025 | 167.6139 | 170.9873 | 160.385 | 163.8548 |
| 08/13/2025 | 163.6621 | 166.2645 | 160.4814 | 164.8187 |
| 08/14/2025 | 165.7825 | 169.0596 | 160.9633 | 162.2163 |
| 08/17/2025 | 165.4934 | 166.4572 | 161.4452 | 165.1078 |
| 08/18/2025 | 165.1078 | 166.9392 | 162.7946 | 164.0476 |
| 08/19/2025 | 164.0476 | 167.9994 | 162.891 | 167.4211 |
| 08/20/2025 | 169.5416 | 177.5415 | 169.5416 | 171.5657 |
| 08/21/2025 | 171.9512 | 173.4934 | 170.6018 | 171.7584 |
| 08/24/2025 | 173.1078 | 178.3126 | 173.1078 | 176.5777 |
| 08/25/2025 | 176.5777 | 187.8548 | 172.8187 | 181.2042 |
| 08/26/2025 | 181.2042 | 184.4813 | 173.2042 | 173.7825 |
| 08/27/2025 | 173.9753 | 179.0837 | 173.9753 | 178.2162 |
| 08/28/2025 | 178.2162 | 179.0837 | 174.4572 | 175.8066 |
| 08/31/2025 | 175.8066 | 177.3488 | 173.7825 | 174.1681 |
| 09/01/2025 | 174.3608 | 177.0596 | 165.9753 | 169.4452 |
| 09/02/2025 | 169.3488 | 170.6018 | 166.1681 | 167.8066 |
| 09/03/2025 | 167.7102 | 170.6982 | 166.4572 | 167.7102 |
| 09/04/2025 | 169.0596 | 169.0596 | 161.1561 | 161.1561 |
| 09/07/2025 | 155.3729 | 160.9633 | 155.3729 | 160.8669 |
| 09/08/2025 | 158.8428 | 161.8307 | 157.397 | 157.397 |
| 09/09/2025 | 158.1681 | 162.0235 | 157.1079 | 161.0597 |
| 09/10/2025 | 166.8428 | 169.9271 | 162.3127 | 164.7223 |
| 09/11/2025 | 164.6259 | 166.65 | 162.0235 | 165.7825 |
| 09/14/2025 | 165.397 | 175.903 | 162.7946 | 171.5657 |
| 09/15/2025 | 171.662 | 174.7464 | 170.891 | 172.6259 |
| 09/16/2025 | 172.7223 | 173.6861 | 167.7102 | 168.1922 |
| 09/17/2025 | 167.903 | 170.7946 | 165.3006 | 165.4934 |
| 09/18/2025 | 165.6862 | 172.2403 | 162.6018 | 172.2403 |
| 09/21/2025 | 173.9753 | 175.5174 | 170.6018 | 171.0837 |
| 09/22/2025 | 170.6982 | 172.0476 | 168.4813 | 170.6982 |
| 09/23/2025 | 170.6982 | 173.3006 | 168.3849 | 172.5295 |
| 09/24/2025 | 173.3006 | 174.8427 | 168.0958 | 169.4452 |
| 09/25/2025 | 169.4452 | 169.5416 | 163.8548 | 163.8548 |
| 09/28/2025 | 163.8548 | 165.8789 | 161.4452 | 162.4091 |
| 09/29/2025 | 162.5054 | 167.1319 | 162.5054 | 166.9392 |
| 09/30/2025 | 166.2645 | 167.8066 | 159.2283 | 165.3006 |
| 10/01/2025 | 165.3006 | 166.2645 | 162.5054 | 163.8548 |
| 10/02/2025 | 164.7223 | 165.397 | 159.132 | 160.1922 |
| 10/05/2025 | 158.0717 | 161.7344 | 158.0717 | 159.7103 |
| 10/06/2025 | 158.65 | 164.3368 | 158.5537 | 162.6018 |
| 10/07/2025 | 162.6018 | 163.8548 | 160.1922 | 160.1922 |
| 10/08/2025 | 160.4814 | 163.7585 | 159.7103 | 159.903 |
| 10/09/2025 | 160.4814 | 162.7946 | 157.9753 | 160.6741 |
| 10/12/2025 | 158.65 | 161.3488 | 157.7826 | 159.8067 |
| 10/13/2025 | 159.8067 | 161.2524 | 158.8428 | 159.2283 |
| 10/14/2025 | 159.2283 | 160.385 | 148.4332 | 148.4332 |
| 10/15/2025 | 149.3971 | 151.3248 | 144.5778 | 145.3489 |
| 10/16/2025 | 144.7706 | 147.7585 | 141.1079 | 145.0597 |
| 10/19/2025 | 145.638 | 146.12 | 140.626 | 141.6862 |
| 10/20/2025 | 141.879 | 142.6501 | 136.2887 | 140.1441 |
| 10/21/2025 | 141.2043 | 144.4814 | 140.0477 | 141.7826 |
| 10/22/2025 | 142.8429 | 148.8187 | 142.8429 | 146.0236 |
| 10/23/2025 | 146.6019 | 159.903 | 146.6019 | 158.1681 |
| 10/26/2025 | 158.1681 | 159.132 | 154.4091 | 157.1079 |
| 10/27/2025 | 156.3368 | 156.6259 | 154.0235 | 154.0235 |
| 10/29/2025 | 154.0235 | 157.1079 | 154.0235 | 155.5657 |
| 10/30/2025 | 156.144 | 161.2524 | 155.6621 | 161.2524 |
| 11/02/2025 | 161.2524 | 163.4693 | 159.8067 | 159.9994 |
| 11/03/2025 | 160.1922 | 161.638 | 157.7826 | 158.3609 |
| 11/04/2025 | 159.132 | 174.0717 | 159.132 | 167.7102 |
| 11/05/2025 | 170.6018 | 174.7464 | 165.397 | 165.397 |
| 11/06/2025 | 166.7464 | 168.0958 | 163.4693 | 164.8187 |
| 11/09/2025 | 164.8187 | 169.2524 | 163.4693 | 165.7825 |
| 11/10/2025 | 165.7825 | 166.4572 | 158.65 | 160.5777 |
| 11/11/2025 | 160.6741 | 163.7585 | 157.2043 | 157.2043 |
| 11/12/2025 | 156.9151 | 158.7464 | 153.638 | 153.638 |
| 11/13/2025 | 153.638 | 154.6982 | 147.6621 | 149.0115 |
| 11/16/2025 | 149.3971 | 159.6139 | 149.3971 | 155.6621 |
| 11/17/2025 | 155.4693 | 164.144 | 154.3127 | 158.1681 |
| 11/18/2025 | 160.2886 | 162.4091 | 158.7464 | 161.9271 |
| 11/19/2025 | 162.2163 | 163.2765 | 158.9392 | 159.903 |
| 11/20/2025 | 159.903 | 162.6982 | 158.65 | 160.0958 |
| 11/23/2025 | 160.0958 | 160.1922 | 153.5416 | 155.3729 |
| 11/24/2025 | 155.3729 | 156.5296 | 149.879 | 150.7465 |
| 11/25/2025 | 151.6139 | 152.7705 | 149.3007 | 149.4934 |
| 11/26/2025 | 149.879 | 153.7344 | 148.9151 | 148.9151 |
| 11/27/2025 | 148.9151 | 149.0115 | 146.2163 | 147.0838 |
| 11/30/2025 | 146.12 | 150.2645 | 145.638 | 150.2645 |
| 12/01/2025 | 150.3609 | 152.2886 | 149.3971 | 150.7465 |
| 12/02/2025 | 150.9392 | 152.2886 | 148.626 | 149.1079 |
| 12/03/2025 | 149.2043 | 153.1561 | 148.4332 | 150.3609 |
| 12/04/2025 | 150.3609 | 151.5175 | 148.4332 | 149.1079 |
| 12/07/2025 | 149.4934 | 158.4573 | 149.4934 | 153.7344 |
| 12/08/2025 | 154.3127 | 159.8067 | 152.1922 | 159.0356 |
| 12/09/2025 | 159.0356 | 159.4211 | 150.4573 | 150.4573 |
| 12/10/2025 | 151.3248 | 154.5055 | 150.7465 | 154.4091 |
| 12/11/2025 | 154.891 | 154.9874 | 151.5175 | 152.2886 |
| 12/14/2025 | 152.2886 | 155.6621 | 151.5175 | 154.6982 |
| 12/15/2025 | 154.891 | 155.5657 | 150.8428 | 152.4814 |
| 12/16/2025 | 152.4814 | 152.7705 | 150.4573 | 151.9031 |
| 12/17/2025 | 151.9995 | 153.2525 | 151.132 | 152.2886 |
| 12/18/2025 | 152.5778 | 153.9272 | 151.8067 | 153.0597 |
| 12/21/2025 | 153.0597 | 154.1199 | 150.3609 | 150.7465 |
| 12/22/2025 | 150.3609 | 152.0958 | 150.1681 | 150.7465 |
| 12/23/2025 | 150.7465 | 151.5175 | 148.144 | 149.3971 |
| 12/24/2025 | 149.9754 | 151.6139 | 146.6983 | 148.0477 |
| 12/25/2025 | 148.0477 | 150.3609 | 146.0236 | 149.3971 |
| 12/28/2025 | 149.3971 | 149.3971 | 146.3127 | 146.5055 |
| 12/29/2025 | 147.1802 | 151.7103 | 146.0236 | 151.7103 |
| 12/30/2025 | 151.7103 | 152.2886 | 145.0597 | 145.0597 |