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
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 34.9456
CLOSE 34.8653
Low
LOW 27.2937
High
HIGH 47.9631
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 27.8463 | 27.8903 | 27.4042 | 27.6031 |
| 01/04/2021 | 27.6031 | 28.3766 | 27.2937 | 27.8683 |
| 01/05/2021 | 28.2881 | 28.4871 | 27.5809 | 27.6915 |
| 01/06/2021 | 27.8463 | 28.1778 | 27.5147 | 27.9566 |
| 01/07/2021 | 28.2881 | 30.675 | 28.1778 | 29.4153 |
| 01/10/2021 | 29.9457 | 30.6088 | 28.465 | 28.7302 |
| 01/11/2021 | 29.3268 | 30.3435 | 28.5091 | 29.1943 |
| 01/12/2021 | 29.4815 | 30.3656 | 29.0618 | 30.0783 |
| 01/13/2021 | 30.1004 | 31.1612 | 29.5258 | 30.2773 |
| 01/14/2021 | 30.2773 | 31.0285 | 29.8352 | 30.3877 |
| 01/17/2021 | 30.4097 | 32.4431 | 30.3435 | 32.2661 |
| 01/18/2021 | 32.4872 | 34.4099 | 32.1115 | 32.1337 |
| 01/19/2021 | 32.2661 | 32.7081 | 31.4484 | 31.6473 |
| 01/20/2021 | 31.8241 | 32.0452 | 30.4761 | 30.4982 |
| 01/21/2021 | 30.6088 | 30.8518 | 29.5478 | 30.0783 |
| 01/24/2021 | 30.4982 | 31.3379 | 30.2773 | 31.0728 |
| 01/25/2021 | 31.0728 | 32.0893 | 30.3214 | 31.0507 |
| 01/26/2021 | 31.0507 | 31.4705 | 28.9734 | 29.0618 |
| 01/27/2021 | 28.4208 | 30.7633 | 27.6252 | 30.6529 |
| 01/28/2021 | 30.0561 | 31.0064 | 29.6363 | 30.7192 |
| 01/31/2021 | 30.9401 | 30.9625 | 30.2108 | 30.4319 |
| 02/01/2021 | 30.5645 | 32.6419 | 30.5645 | 32.3766 |
| 02/02/2021 | 32.3766 | 32.686 | 31.1612 | 31.7137 |
| 02/03/2021 | 32.0011 | 32.2883 | 30.8297 | 30.8518 |
| 02/04/2021 | 31.2496 | 31.7137 | 30.9401 | 30.9401 |
| 02/07/2021 | 31.3159 | 31.4705 | 30.4761 | 30.7633 |
| 02/08/2021 | 30.8739 | 31.2275 | 30.5423 | 30.6529 |
| 02/09/2021 | 30.675 | 31.3159 | 30.1667 | 30.7192 |
| 02/10/2021 | 30.7192 | 31.2275 | 30.3656 | 30.4982 |
| 02/11/2021 | 30.4319 | 32.5757 | 30.2108 | 32.4872 |
| 02/14/2021 | 33.1501 | 33.6585 | 32.3325 | 32.8188 |
| 02/15/2021 | 32.8188 | 32.9292 | 31.1833 | 31.8241 |
| 02/16/2021 | 31.9346 | 32.9734 | 31.2718 | 31.3601 |
| 02/17/2021 | 31.7137 | 32.8188 | 31.2055 | 31.3379 |
| 02/18/2021 | 32.5757 | 34.454 | 31.9346 | 32.4651 |
| 02/21/2021 | 32.8188 | 34.1226 | 31.6252 | 32.0893 |
| 02/22/2021 | 32.3766 | 32.5977 | 30.7192 | 31.2496 |
| 02/23/2021 | 31.1612 | 31.5369 | 29.9457 | 29.9457 |
| 02/24/2021 | 30.4982 | 30.7192 | 28.3987 | 28.907 |
| 02/25/2021 | 28.0672 | 30.6088 | 27.8019 | 28.9954 |
| 02/28/2021 | 29.5036 | 31.2718 | 29.5036 | 30.9401 |
| 03/01/2021 | 31.0285 | 31.0948 | 30.1667 | 30.4982 |
| 03/02/2021 | 30.7413 | 32.9292 | 30.6088 | 31.7358 |
| 03/03/2021 | 31.5811 | 31.6032 | 30.5203 | 30.7192 |
| 03/04/2021 | 30.6529 | 31.3601 | 30.2993 | 30.3435 |
| 03/07/2021 | 30.6088 | 30.8076 | 29.7246 | 29.8352 |
| 03/08/2021 | 30.0783 | 30.5423 | 29.6363 | 29.8131 |
| 03/09/2021 | 30.0561 | 31.2718 | 29.791 | 30.7192 |
| 03/10/2021 | 30.896 | 31.4927 | 30.7854 | 31.1833 |
| 03/11/2021 | 31.117 | 32.9513 | 31.0064 | 32.5757 |
| 03/14/2021 | 35.8244 | 35.8244 | 35.8244 | 35.8244 |
| 03/15/2021 | 38.8962 | 39.4046 | 37.6365 | 37.9018 |
| 03/16/2021 | 37.9238 | 38.2111 | 36.3547 | 36.399 |
| 03/17/2021 | 36.4874 | 38.1891 | 36.2664 | 36.9736 |
| 03/18/2021 | 36.9293 | 40.1559 | 36.5314 | 37.6586 |
| 03/21/2021 | 33.9016 | 35.8244 | 33.9016 | 33.9016 |
| 03/22/2021 | 32.3766 | 35.6033 | 30.5203 | 34.3658 |
| 03/23/2021 | 34.5866 | 36.1779 | 34.5205 | 35.6474 |
| 03/24/2021 | 35.78 | 37.0619 | 34.9625 | 36.1337 |
| 03/25/2021 | 36.2442 | 36.6861 | 33.8353 | 33.99 |
| 03/28/2021 | 34.0342 | 35.3381 | 33.99 | 34.5645 |
| 03/29/2021 | 34.4762 | 34.4762 | 33.2829 | 33.8132 |
| 03/30/2021 | 34.0121 | 35.6033 | 33.9237 | 34.3658 |
| 03/31/2021 | 34.2551 | 35.2719 | 33.8794 | 35.095 |
| 04/01/2021 | 35.515 | 38.3659 | 35.4044 | 37.7912 |
| 04/04/2021 | 37.8133 | 41.5704 | 36.9956 | 40.5094 |
| 04/05/2021 | 40.5539 | 41.4157 | 39.272 | 40.3547 |
| 04/06/2021 | 40.3771 | 43.0954 | 40.0676 | 40.8853 |
| 04/07/2021 | 42.6532 | 42.8523 | 38.4542 | 38.6532 |
| 04/08/2021 | 38.6753 | 39.8465 | 36.7524 | 37.725 |
| 04/11/2021 | 37.725 | 38.3217 | 35.6253 | 35.8021 |
| 04/12/2021 | 35.9348 | 36.9293 | 35.1392 | 35.515 |
| 04/13/2021 | 35.9128 | 36.6861 | 35.6918 | 35.8244 |
| 04/14/2021 | 35.979 | 36.5314 | 35.1612 | 36.0454 |
| 04/15/2021 | 36.0454 | 36.0454 | 35.2939 | 35.4044 |
| 04/18/2021 | 35.5605 | 35.6049 | 33.8236 | 33.9572 |
| 04/19/2021 | 33.9127 | 34.4471 | 32.7547 | 33.0442 |
| 04/20/2021 | 36.2952 | 36.2952 | 31.8417 | 32.6212 |
| 04/21/2021 | 32.5989 | 33.5563 | 31.2184 | 33.022 |
| 04/25/2021 | 33.022 | 35.0259 | 32.7992 | 34.9592 |
| 04/26/2021 | 34.9592 | 35.5605 | 34.113 | 34.5138 |
| 04/27/2021 | 34.4694 | 35.4045 | 34.4026 | 35.1151 |
| 04/28/2021 | 35.3377 | 35.6939 | 34.8478 | 35.0705 |
| 04/29/2021 | 35.0259 | 36.785 | 34.8923 | 36.0724 |
| 05/02/2021 | 36.0724 | 36.9409 | 36.0724 | 36.4732 |
| 05/03/2021 | 36.6292 | 36.8296 | 35.6049 | 35.85 |
| 05/04/2021 | 35.9391 | 37.698 | 35.8722 | 37.2526 |
| 05/05/2021 | 37.0746 | 37.2526 | 35.7607 | 35.9612 |
| 05/06/2021 | 36.5846 | 37.4085 | 36.0948 | 36.2285 |
| 05/09/2021 | 36.2952 | 36.8518 | 36.0724 | 36.6292 |
| 05/10/2021 | 36.2952 | 36.4064 | 35.204 | 35.3822 |
| 05/11/2021 | 35.3822 | 35.6049 | 34.4694 | 34.7364 |
| 05/16/2021 | 35.0705 | 35.4045 | 33.4006 | 34.7587 |
| 05/17/2021 | 34.8254 | 36.1839 | 34.6251 | 35.6272 |
| 05/19/2021 | 35.2931 | 35.6939 | 34.692 | 34.692 |
| 05/20/2021 | 34.781 | 34.8478 | 33.0665 | 34.0908 |
| 05/23/2021 | 34.0908 | 34.3803 | 33.4228 | 33.5563 |
| 05/24/2021 | 33.7791 | 34.9369 | 32.9552 | 32.9552 |
| 05/25/2021 | 33.6008 | 34.1799 | 32.5544 | 33.1554 |
| 05/26/2021 | 33.2446 | 34.1353 | 33.0442 | 33.9572 |
| 05/27/2021 | 33.3337 | 33.3558 | 32.4431 | 32.4653 |
| 05/30/2021 | 32.4876 | 32.6656 | 30.8842 | 30.8842 |
| 05/31/2021 | 30.9066 | 31.9309 | 30.35 | 31.8195 |
| 06/01/2021 | 31.4632 | 32.2871 | 30.8842 | 32.0199 |
| 06/02/2021 | 32.0868 | 32.7324 | 31.6191 | 32.0645 |
| 06/03/2021 | 31.4409 | 31.9531 | 31.3296 | 31.9531 |
| 06/06/2021 | 31.8417 | 32.2871 | 31.2184 | 31.3296 |
| 06/07/2021 | 31.3296 | 32.1982 | 31.1737 | 31.8417 |
| 06/08/2021 | 31.9085 | 32.5099 | 31.7082 | 32.4208 |
| 06/09/2021 | 32.4876 | 32.6212 | 32.1759 | 32.5989 |
| 06/10/2021 | 32.6212 | 34.2913 | 32.1759 | 32.2871 |
| 06/13/2021 | 32.3539 | 33.7123 | 31.9754 | 33.1554 |
| 06/14/2021 | 33.0887 | 33.7568 | 32.5544 | 32.5989 |
| 06/15/2021 | 32.6656 | 33.0665 | 31.6191 | 31.7082 |
| 06/16/2021 | 31.4855 | 32.0422 | 31.0846 | 31.8417 |
| 06/17/2021 | 31.864 | 33.4006 | 31.864 | 33.4006 |
| 06/20/2021 | 32.9908 | 33.7924 | 32.1535 | 32.4743 |
| 06/21/2021 | 32.5454 | 32.8126 | 31.6727 | 31.815 |
| 06/22/2021 | 32.0466 | 33.4361 | 31.6727 | 32.6346 |
| 06/23/2021 | 32.6346 | 33.1332 | 32.4564 | 32.5099 |
| 06/24/2021 | 32.5099 | 32.9552 | 31.6191 | 31.6191 |
| 06/27/2021 | 31.4767 | 31.9219 | 30.3721 | 30.3721 |
| 06/28/2021 | 30.3901 | 31.4767 | 28.947 | 30.7996 |
| 06/29/2021 | 30.7996 | 31.1381 | 29.428 | 29.5883 |
| 06/30/2021 | 29.5883 | 30.9423 | 29.5527 | 30.675 |
| 07/01/2021 | 30.7286 | 32.581 | 30.7286 | 32.0645 |
| 07/04/2021 | 32.0645 | 32.0645 | 31.1737 | 31.8507 |
| 07/05/2021 | 33.8458 | 34.1309 | 30.7286 | 30.9957 |
| 07/06/2021 | 31.4588 | 33.7568 | 31.4588 | 32.7949 |
| 07/07/2021 | 32.9552 | 35.5738 | 32.6346 | 34.6652 |
| 07/08/2021 | 35.2175 | 36.3575 | 33.4896 | 33.5786 |
| 07/11/2021 | 33.7389 | 34.5048 | 32.5276 | 32.5276 |
| 07/12/2021 | 32.581 | 33.1867 | 31.7259 | 32.0288 |
| 07/13/2021 | 32.0645 | 32.8304 | 32.0645 | 32.581 |
| 07/15/2021 | 32.6523 | 33.4896 | 32.1 | 33.4717 |
| 07/18/2021 | 33.4717 | 33.8458 | 32.7769 | 33.7568 |
| 07/25/2021 | 33.9705 | 34.2733 | 33.2758 | 33.4006 |
| 07/26/2021 | 33.4006 | 33.828 | 33.1332 | 33.2223 |
| 07/27/2021 | 33.2046 | 33.3293 | 32.7769 | 32.7769 |
| 07/28/2021 | 32.8839 | 33.2223 | 32.6523 | 32.7057 |
| 07/29/2021 | 32.7057 | 32.7057 | 31.9041 | 32.2248 |
| 08/01/2021 | 32.3316 | 32.8126 | 32.1535 | 32.385 |
| 08/02/2021 | 32.4564 | 32.7414 | 32.3316 | 32.5099 |
| 08/03/2021 | 32.5099 | 34.1486 | 32.5099 | 33.6499 |
| 08/04/2021 | 33.6499 | 34.4694 | 33.3649 | 34.0594 |
| 08/05/2021 | 34.0594 | 34.2198 | 33.4361 | 33.543 |
| 08/08/2021 | 33.5786 | 34.1664 | 33.1511 | 33.5608 |
| 08/09/2021 | 33.5608 | 33.6677 | 32.9908 | 33.1332 |
| 08/10/2021 | 33.1688 | 33.2046 | 32.0824 | 32.4208 |
| 08/11/2021 | 33.0442 | 35.3601 | 32.7769 | 34.7544 |
| 08/12/2021 | 34.7544 | 35.5382 | 33.8992 | 35.2353 |
| 08/15/2021 | 35.2709 | 35.5559 | 34.4694 | 34.8434 |
| 08/16/2021 | 34.8434 | 34.8434 | 34.1664 | 34.4694 |
| 08/17/2021 | 34.5228 | 34.8078 | 34.3268 | 34.4337 |
| 08/18/2021 | 34.398 | 35.1997 | 34.0418 | 34.6475 |
| 08/19/2021 | 34.7186 | 34.8968 | 34.2913 | 34.4514 |
| 08/22/2021 | 34.5405 | 34.7186 | 34.1664 | 34.1664 |
| 08/23/2021 | 34.2555 | 35.9122 | 34.1842 | 35.4312 |
| 08/24/2021 | 35.4491 | 35.5382 | 34.5941 | 34.5941 |
| 08/25/2021 | 34.6475 | 36.3575 | 34.6475 | 35.8232 |
| 08/26/2021 | 35.8053 | 36.1081 | 35.164 | 35.7519 |
| 08/30/2021 | 35.7519 | 35.9478 | 35.0927 | 35.2709 |
| 08/31/2021 | 35.4312 | 35.8232 | 35.164 | 35.5738 |
| 09/01/2021 | 35.5915 | 37.0522 | 35.5915 | 36.696 |
| 09/02/2021 | 36.8029 | 36.9276 | 36.1259 | 36.3931 |
| 09/05/2021 | 36.3931 | 36.5178 | 35.8944 | 36.5001 |
| 09/06/2021 | 36.5535 | 38.3704 | 36.2507 | 37.3908 |
| 09/07/2021 | 37.3908 | 38.0321 | 36.8384 | 36.8384 |
| 09/08/2021 | 36.8741 | 37.5689 | 36.7494 | 36.785 |
| 09/09/2021 | 36.8919 | 37.8539 | 36.7673 | 37.3372 |
| 09/12/2021 | 37.4975 | 37.8003 | 37.0522 | 37.0522 |
| 09/13/2021 | 37.1414 | 37.4975 | 36.3398 | 36.3398 |
| 09/14/2021 | 36.3575 | 37.6401 | 36.3398 | 37.2304 |
| 09/15/2021 | 37.4085 | 37.5333 | 36.0191 | 36.2151 |
| 09/16/2021 | 36.5001 | 37.943 | 36.3219 | 37.943 |
| 09/19/2021 | 38.1923 | 38.1923 | 36.4466 | 37.3195 |
| 09/20/2021 | 37.4799 | 37.8539 | 36.5178 | 36.6426 |
| 09/21/2021 | 36.8207 | 37.1058 | 36.5178 | 36.8741 |
| 09/22/2021 | 37.2304 | 37.4441 | 36.3931 | 37.3195 |
| 09/23/2021 | 37.2304 | 37.6401 | 36.696 | 36.9631 |
| 09/26/2021 | 37.0166 | 38.1032 | 37.0166 | 37.551 |
| 09/27/2021 | 37.6223 | 37.836 | 36.8029 | 37.551 |
| 09/28/2021 | 37.5868 | 37.9608 | 37.0522 | 37.1414 |
| 09/29/2021 | 37.1414 | 37.1769 | 36.3754 | 37.088 |
| 09/30/2021 | 37.2661 | 37.3195 | 36.3398 | 36.9098 |
| 10/03/2021 | 37.0166 | 37.088 | 36.4822 | 36.7316 |
| 10/04/2021 | 36.7673 | 36.8029 | 35.8409 | 35.8587 |
| 10/05/2021 | 35.8587 | 36.0724 | 34.5583 | 35.2709 |
| 10/06/2021 | 35.5204 | 35.7162 | 35.1285 | 35.3777 |
| 10/07/2021 | 35.4136 | 35.5024 | 34.9324 | 34.9502 |
| 10/10/2021 | 34.9858 | 35.4669 | 34.9146 | 34.9858 |
| 10/11/2021 | 35.075 | 36.5178 | 34.9858 | 36.1972 |
| 10/12/2021 | 36.2863 | 36.6069 | 35.8944 | 36.0547 |
| 10/13/2021 | 36.0013 | 37.5333 | 36.0013 | 37.3017 |
| 10/14/2021 | 37.3017 | 37.462 | 36.7673 | 37.0166 |
| 10/17/2021 | 37.0522 | 37.6223 | 36.9098 | 37.0344 |
| 10/18/2021 | 37.088 | 37.355 | 36.6248 | 36.9098 |
| 10/19/2021 | 37.0522 | 37.462 | 36.696 | 37.2126 |
| 10/20/2021 | 37.2482 | 37.3195 | 36.5178 | 37.2482 |
| 10/21/2021 | 37.2482 | 38.7445 | 37.088 | 38.5663 |
| 10/24/2021 | 38.2813 | 39.0117 | 38.0321 | 38.8337 |
| 10/25/2021 | 38.9406 | 39.1899 | 37.8003 | 38.1389 |
| 10/26/2021 | 38.1923 | 38.798 | 37.943 | 38.5308 |
| 10/27/2021 | 38.5308 | 38.6377 | 37.8182 | 37.8539 |
| 10/31/2021 | 37.8539 | 38.0498 | 37.1058 | 37.2839 |
| 11/01/2021 | 37.3195 | 37.4264 | 36.4288 | 36.6781 |
| 11/02/2021 | 36.696 | 37.3195 | 35.9478 | 37.0344 |
| 11/03/2021 | 37.0701 | 37.551 | 37.0166 | 37.1949 |
| 11/04/2021 | 37.2126 | 37.3372 | 36.2684 | 36.8741 |
| 11/07/2021 | 36.8919 | 37.8003 | 36.8919 | 37.3908 |
| 11/08/2021 | 37.4085 | 37.7113 | 36.9631 | 37.3372 |
| 11/09/2021 | 37.355 | 37.4085 | 36.411 | 36.9631 |
| 11/10/2021 | 36.9811 | 37.088 | 36.4288 | 36.5357 |
| 11/11/2021 | 36.5357 | 37.2839 | 36.2863 | 36.5178 |
| 11/14/2021 | 36.6069 | 38.0321 | 36.3931 | 37.7648 |
| 11/15/2021 | 37.925 | 37.943 | 36.0724 | 36.7494 |
| 11/16/2021 | 36.7316 | 37.7113 | 36.5178 | 37.4264 |
| 11/17/2021 | 37.5689 | 37.7471 | 36.9631 | 37.5868 |
| 11/18/2021 | 37.6757 | 37.943 | 37.4085 | 37.8539 |
| 11/21/2021 | 38.1211 | 39.2967 | 38.1211 | 39.2612 |
| 11/22/2021 | 39.368 | 39.457 | 37.4085 | 38.8871 |
| 11/23/2021 | 38.9762 | 39.2256 | 38.2992 | 38.9406 |
| 11/24/2021 | 39.0829 | 40.704 | 38.9048 | 40.6328 |
| 11/25/2021 | 40.6149 | 42.7526 | 39.368 | 42.3072 |
| 11/28/2021 | 42.4142 | 43.3584 | 41.8619 | 42.3607 |
| 11/29/2021 | 42.3607 | 44.2133 | 42.3607 | 43.4294 |
| 11/30/2021 | 43.5186 | 44.1244 | 43.1623 | 43.6077 |
| 12/01/2021 | 43.6255 | 43.8035 | 43.3405 | 43.5543 |
| 12/02/2021 | 43.8035 | 44.0708 | 43.5363 | 43.6077 |
| 12/05/2021 | 43.6433 | 43.9817 | 43.3225 | 43.3225 |
| 12/06/2021 | 43.1979 | 43.7325 | 41.2919 | 42.8238 |
| 12/07/2021 | 43.002 | 43.6433 | 42.8417 | 43.6433 |
| 12/08/2021 | 43.9463 | 45.113 | 43.3405 | 43.3405 |
| 12/09/2021 | 43.3761 | 44.8456 | 42.9664 | 44.7122 |
| 12/12/2021 | 45.0684 | 46.3153 | 45.0684 | 45.0684 |
| 12/13/2021 | 45.113 | 45.9145 | 44.2846 | 44.534 |
| 12/14/2021 | 44.8012 | 45.2911 | 43.0199 | 44.3916 |
| 12/15/2021 | 44.534 | 46.3153 | 44.3381 | 46.3153 |
| 12/16/2021 | 46.4044 | 47.9631 | 41.6838 | 41.6838 |
| 12/19/2021 | 39.9559 | 43.4653 | 37.551 | 40.5081 |
| 12/20/2021 | 43.3405 | 43.3761 | 36.8919 | 36.8919 |
| 12/21/2021 | 36.7316 | 38.2992 | 35.5382 | 37.088 |
| 12/22/2021 | 37.4085 | 38.3171 | 34.2022 | 35.6272 |
| 12/23/2021 | 36.0724 | 36.8384 | 35.5915 | 36.8384 |
| 12/26/2021 | 36.8741 | 37.1234 | 36.0013 | 36.3398 |
| 12/27/2021 | 36.3931 | 37.1234 | 34.8434 | 35.4491 |
| 12/28/2021 | 35.4491 | 36.4644 | 34.6475 | 36.4644 |
| 12/29/2021 | 36.696 | 36.7673 | 34.3446 | 35.1818 |
| 12/30/2021 | 35.5559 | 38.691 | 35.1818 | 37.0701 |