LOGO
LOGO YAZILIM SANAYİ VE TİCARET A.Ş.
15:10:01
144.9 ₺
+1.700 (%+1.19)
Previous Close: 143.2·
Volatility: 3.280
Day Low₺141.9
Day High₺146.6
Market Data
Spot Rate
B:144.9
A:146.2
Week over week (WoW)
+3.25%
Month over month (MoM)
-4.97%
Year to date (YTD)
-0.11%
Year over year (YoY)
+3.61%
LOGO: LOGO YAZILIM SANAYİ VE TİCARET A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 12.4317
CLOSE 12.4174
Low
LOW 11.0722
High
HIGH 13.923
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 13.0942 | 13.1495 | 12.9285 | 12.9617 |
| 06/20/2017 | 12.8956 | 13.3706 | 12.8956 | 13.26 |
| 06/21/2017 | 13.2379 | 13.4258 | 13.1164 | 13.1164 |
| 06/22/2017 | 13.1274 | 13.249 | 13.0833 | 13.0833 |
| 06/27/2017 | 13.1495 | 13.2269 | 13.0282 | 13.0502 |
| 06/28/2017 | 13.0502 | 13.1385 | 12.8623 | 12.9727 |
| 06/29/2017 | 12.9727 | 13.1274 | 12.9617 | 13.0392 |
| 07/02/2017 | 13.0392 | 13.0833 | 12.8291 | 12.8402 |
| 07/03/2017 | 12.8402 | 12.9839 | 12.8291 | 12.8402 |
| 07/04/2017 | 12.9396 | 12.9506 | 12.8291 | 12.8735 |
| 07/05/2017 | 12.8291 | 12.8735 | 12.6191 | 12.6964 |
| 07/06/2017 | 12.7298 | 12.7849 | 12.6191 | 12.6524 |
| 07/09/2017 | 12.6854 | 12.7076 | 12.5971 | 12.6524 |
| 07/10/2017 | 12.6854 | 12.7518 | 12.4645 | 12.4866 |
| 07/11/2017 | 12.4866 | 12.5419 | 12.1551 | 12.2214 |
| 07/12/2017 | 12.2324 | 12.3209 | 12.1551 | 12.1771 |
| 07/13/2017 | 12.2324 | 12.2656 | 12.0887 | 12.0887 |
| 07/16/2017 | 12.1219 | 12.2103 | 12.111 | 12.1219 |
| 07/17/2017 | 12.1551 | 12.2656 | 12.1331 | 12.1441 |
| 07/18/2017 | 12.1661 | 12.2214 | 12.1441 | 12.1441 |
| 07/19/2017 | 12.1993 | 12.2434 | 12.0225 | 12.0667 |
| 07/20/2017 | 12.1219 | 12.1441 | 12.0446 | 12.0667 |
| 07/23/2017 | 12.0887 | 12.2214 | 12.0887 | 12.0998 |
| 07/24/2017 | 12.1771 | 12.1993 | 12.0446 | 12.0777 |
| 07/25/2017 | 12.0777 | 12.1771 | 12.0667 | 12.1331 |
| 07/26/2017 | 12.1551 | 12.2324 | 12.111 | 12.1551 |
| 07/27/2017 | 12.1771 | 12.1771 | 12.0446 | 12.1551 |
| 07/30/2017 | 12.1771 | 12.2214 | 12.111 | 12.1441 |
| 07/31/2017 | 12.1441 | 12.1661 | 12.0777 | 12.111 |
| 08/01/2017 | 12.1331 | 12.1441 | 11.0722 | 12.0335 |
| 08/02/2017 | 12.0335 | 12.0335 | 11.0722 | 11.9341 |
| 08/03/2017 | 11.9341 | 12.3761 | 11.8346 | 12.2656 |
| 08/06/2017 | 12.2766 | 12.365 | 12.111 | 12.2545 |
| 08/07/2017 | 12.2545 | 12.3982 | 12.1882 | 12.3097 |
| 08/08/2017 | 12.3097 | 12.3097 | 12.0667 | 12.1661 |
| 08/09/2017 | 12.3318 | 12.3318 | 12.0446 | 12.1441 |
| 08/10/2017 | 12.0777 | 12.111 | 11.8237 | 12.0998 |
| 08/13/2017 | 12.0998 | 12.365 | 12.0446 | 12.2656 |
| 08/14/2017 | 12.2434 | 12.2656 | 11.713 | 12.0446 |
| 08/15/2017 | 12.0446 | 12.1661 | 11.8237 | 12.0887 |
| 08/16/2017 | 12.0887 | 12.365 | 12.0667 | 12.2988 |
| 08/17/2017 | 12.3097 | 12.3097 | 12.111 | 12.1882 |
| 08/20/2017 | 12.1882 | 12.2545 | 12.1551 | 12.1771 |
| 08/21/2017 | 12.1771 | 12.5971 | 12.1771 | 12.4534 |
| 08/22/2017 | 12.4866 | 12.6745 | 12.4866 | 12.5308 |
| 08/23/2017 | 12.5528 | 12.6412 | 12.4534 | 12.5197 |
| 08/24/2017 | 12.5308 | 12.6081 | 12.4645 | 12.4866 |
| 08/27/2017 | 12.4866 | 12.6081 | 12.4424 | 12.4976 |
| 08/28/2017 | 12.5419 | 12.9396 | 12.5419 | 12.8402 |
| 08/30/2017 | 12.8512 | 12.8512 | 12.7627 | 12.7738 |
| 09/04/2017 | 12.7738 | 12.9065 | 12.7738 | 12.8623 |
| 09/05/2017 | 12.9396 | 13.0833 | 12.4534 | 12.5971 |
| 09/06/2017 | 12.5971 | 12.5971 | 12.3761 | 12.3982 |
| 09/07/2017 | 12.4866 | 12.5419 | 12.3097 | 12.3097 |
| 09/10/2017 | 12.3097 | 12.4645 | 12.2103 | 12.2879 |
| 09/11/2017 | 12.2656 | 12.3209 | 12.0887 | 12.1551 |
| 09/12/2017 | 12.1882 | 12.3209 | 12.0667 | 12.1441 |
| 09/13/2017 | 12.1441 | 12.1441 | 11.9562 | 12.0998 |
| 09/14/2017 | 12.1219 | 12.3761 | 12.0114 | 12.3761 |
| 09/17/2017 | 12.3761 | 12.3761 | 12.0114 | 12.0446 |
| 09/18/2017 | 12.1551 | 12.1551 | 12.0114 | 12.111 |
| 09/19/2017 | 12.0446 | 12.1219 | 11.9782 | 11.9895 |
| 09/20/2017 | 11.9673 | 11.9673 | 11.5141 | 11.6026 |
| 09/21/2017 | 11.6247 | 11.8125 | 11.1606 | 11.6026 |
| 09/24/2017 | 11.5584 | 11.5584 | 11.1164 | 11.2047 |
| 09/25/2017 | 11.3374 | 11.6688 | 11.2047 | 11.5584 |
| 09/26/2017 | 11.5693 | 11.8788 | 11.4921 | 11.5141 |
| 09/27/2017 | 11.5032 | 11.713 | 11.4701 | 11.713 |
| 09/28/2017 | 11.7684 | 12.0225 | 11.4921 | 12.0003 |
| 10/01/2017 | 12.0003 | 12.1551 | 11.7241 | 11.8899 |
| 10/02/2017 | 11.8237 | 11.8899 | 11.6688 | 11.7352 |
| 10/03/2017 | 11.7904 | 11.8788 | 11.6578 | 11.6688 |
| 10/04/2017 | 11.6358 | 12.2879 | 11.5916 | 11.9895 |
| 10/05/2017 | 11.9673 | 12.0777 | 11.8237 | 11.8678 |
| 10/08/2017 | 11.4921 | 11.7241 | 11.2047 | 11.5805 |
| 10/09/2017 | 11.713 | 11.912 | 11.6799 | 11.8237 |
| 10/10/2017 | 11.8899 | 12.0777 | 11.8016 | 12.0446 |
| 10/11/2017 | 12.0446 | 12.111 | 12.0446 | 12.0998 |
| 10/12/2017 | 12.0998 | 12.1551 | 12.0225 | 12.0667 |
| 10/15/2017 | 12.1331 | 12.1441 | 12.0114 | 12.0998 |
| 10/16/2017 | 12.0998 | 12.2103 | 12.0335 | 12.111 |
| 10/17/2017 | 12.111 | 12.2656 | 12.0225 | 12.1219 |
| 10/18/2017 | 12.111 | 13.26 | 12.111 | 12.564 |
| 10/19/2017 | 12.575 | 12.6191 | 12.3871 | 12.5088 |
| 10/22/2017 | 12.5088 | 12.7518 | 12.5088 | 12.6524 |
| 10/23/2017 | 12.6524 | 12.6854 | 12.354 | 12.6854 |
| 10/24/2017 | 12.6412 | 12.7076 | 12.5528 | 12.6081 |
| 10/25/2017 | 12.6081 | 12.7959 | 12.564 | 12.7408 |
| 10/26/2017 | 12.7298 | 12.7298 | 12.6634 | 12.7076 |
| 10/29/2017 | 12.6854 | 12.9285 | 12.6634 | 12.9065 |
| 10/30/2017 | 12.9065 | 13.4811 | 12.8291 | 13.26 |
| 10/31/2017 | 13.2379 | 13.5584 | 12.8181 | 13.1274 |
| 11/01/2017 | 13.2379 | 13.3153 | 12.9285 | 12.9285 |
| 11/02/2017 | 13.923 | 13.923 | 12.8181 | 12.8181 |
| 11/05/2017 | 13.0614 | 13.26 | 12.8735 | 12.9285 |
| 11/06/2017 | 12.9285 | 13.0392 | 12.8181 | 12.9285 |
| 11/07/2017 | 12.9285 | 12.9285 | 12.6634 | 12.7738 |
| 11/08/2017 | 12.7959 | 12.807 | 11.7241 | 12.343 |
| 11/09/2017 | 12.354 | 12.365 | 12.0556 | 12.0777 |
| 11/12/2017 | 12.0887 | 13.0282 | 12.0667 | 12.2434 |
| 11/13/2017 | 12.2434 | 12.8181 | 12.1551 | 12.8181 |
| 11/14/2017 | 12.8181 | 13.26 | 12.5528 | 13.26 |
| 11/15/2017 | 13.2379 | 13.2379 | 12.6412 | 12.9839 |
| 11/16/2017 | 12.9839 | 13.0059 | 12.4866 | 12.5088 |
| 11/19/2017 | 12.5088 | 12.6412 | 11.7241 | 12.3761 |
| 11/20/2017 | 12.1551 | 12.7627 | 12.1551 | 12.4424 |
| 11/21/2017 | 12.4424 | 12.8512 | 12.2656 | 12.3982 |
| 11/22/2017 | 12.354 | 12.6303 | 12.3097 | 12.6303 |
| 11/23/2017 | 12.6524 | 12.8181 | 12.354 | 12.8181 |
| 11/26/2017 | 12.5971 | 12.8402 | 12.5971 | 12.7627 |
| 11/27/2017 | 12.7076 | 12.7518 | 12.4534 | 12.5971 |
| 11/28/2017 | 12.5971 | 12.7518 | 12.1551 | 12.5971 |
| 11/29/2017 | 12.4314 | 12.4866 | 12.3318 | 12.3982 |
| 11/30/2017 | 12.3982 | 12.575 | 12.3982 | 12.4645 |
| 12/03/2017 | 12.4645 | 12.6854 | 12.4092 | 12.4645 |
| 12/04/2017 | 12.4645 | 13.7021 | 12.4314 | 13.017 |
| 12/05/2017 | 12.9839 | 13.26 | 12.5971 | 12.7076 |
| 12/06/2017 | 12.7408 | 12.7408 | 12.4866 | 12.5971 |
| 12/07/2017 | 12.5971 | 12.8181 | 12.4976 | 12.6745 |
| 12/10/2017 | 12.6745 | 12.7076 | 12.4866 | 12.5419 |
| 12/11/2017 | 12.4976 | 13.0392 | 12.4976 | 12.9065 |
| 12/12/2017 | 12.9065 | 12.9948 | 12.7959 | 12.9285 |
| 12/13/2017 | 12.8181 | 13.017 | 12.5971 | 12.6303 |
| 12/14/2017 | 12.8181 | 13.017 | 12.5197 | 12.5971 |
| 12/17/2017 | 12.7076 | 12.7627 | 12.5971 | 12.7076 |
| 12/18/2017 | 12.6964 | 12.6964 | 12.4755 | 12.4755 |
| 12/19/2017 | 12.5197 | 12.6854 | 12.4866 | 12.6191 |
| 12/20/2017 | 12.564 | 12.7298 | 12.4534 | 12.4866 |
| 12/21/2017 | 12.4866 | 12.7076 | 12.4645 | 12.6412 |
| 12/24/2017 | 12.6412 | 12.7076 | 12.5308 | 12.5971 |
| 12/25/2017 | 12.5971 | 12.6854 | 12.5528 | 12.6412 |
| 12/26/2017 | 12.6854 | 12.7298 | 12.5308 | 12.5971 |
| 12/27/2017 | 12.5971 | 12.7849 | 12.4645 | 12.7849 |
| 12/28/2017 | 12.8181 | 12.9839 | 12.7186 | 12.9839 |