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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 42.4808
CLOSE 42.4569
Low
LOW 33.8458
High
HIGH 63.4524
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 37.0522 | 38.2992 | 36.9453 | 38.1211 |
| 01/03/2022 | 38.2992 | 38.8513 | 37.6401 | 38.424 |
| 01/04/2022 | 38.4417 | 39.1721 | 37.9608 | 39.1721 |
| 01/05/2022 | 39.1544 | 39.1544 | 37.8182 | 38.2992 |
| 01/06/2022 | 38.2992 | 38.5131 | 36.9276 | 37.0166 |
| 01/09/2022 | 37.0522 | 37.6757 | 36.9631 | 37.3195 |
| 01/10/2022 | 37.8539 | 37.8539 | 36.4466 | 36.5357 |
| 01/11/2022 | 36.696 | 36.8564 | 35.6806 | 35.7875 |
| 01/12/2022 | 35.8944 | 36.2507 | 35.5204 | 35.645 |
| 01/13/2022 | 35.6627 | 36.7316 | 35.6272 | 35.7519 |
| 01/16/2022 | 36.1794 | 36.6069 | 35.9835 | 36.5535 |
| 01/17/2022 | 36.6604 | 37.5153 | 35.6627 | 35.6627 |
| 01/18/2022 | 35.7162 | 36.4466 | 35.5204 | 36.1259 |
| 01/19/2022 | 36.2507 | 37.2482 | 35.5915 | 35.7875 |
| 01/20/2022 | 35.8053 | 36.1436 | 35.5738 | 35.5915 |
| 01/23/2022 | 35.6272 | 35.9835 | 33.8458 | 34.0952 |
| 01/24/2022 | 34.1309 | 35.4136 | 33.9348 | 34.4158 |
| 01/25/2022 | 34.6296 | 36.0724 | 34.4158 | 36.0191 |
| 01/26/2022 | 35.6094 | 36.4288 | 35.1818 | 36.2684 |
| 01/27/2022 | 36.3219 | 36.696 | 35.7162 | 36.0013 |
| 01/30/2022 | 36.0724 | 36.6069 | 36.0724 | 36.0904 |
| 01/31/2022 | 36.2507 | 36.7673 | 36.1616 | 36.3219 |
| 02/01/2022 | 36.3398 | 37.1234 | 36.2507 | 36.4288 |
| 02/02/2022 | 36.4288 | 36.6604 | 35.3421 | 35.9122 |
| 02/03/2022 | 36.1616 | 36.4644 | 35.1818 | 35.9122 |
| 02/06/2022 | 35.9122 | 36.6069 | 35.4669 | 36.0013 |
| 02/07/2022 | 36.1794 | 36.7138 | 35.9835 | 36.3398 |
| 02/08/2022 | 36.3931 | 36.6069 | 36.1081 | 36.2328 |
| 02/09/2022 | 36.2863 | 36.4288 | 35.7519 | 35.9478 |
| 02/10/2022 | 35.8587 | 36.3042 | 35.4846 | 35.9835 |
| 02/13/2022 | 35.5382 | 35.6627 | 34.6475 | 35.3601 |
| 02/14/2022 | 35.3601 | 36.1259 | 35.1285 | 35.4491 |
| 02/15/2022 | 35.5738 | 36.0724 | 35.3601 | 35.6806 |
| 02/16/2022 | 36.0547 | 36.0724 | 35.1818 | 35.2353 |
| 02/17/2022 | 36.0369 | 38.1389 | 36.0191 | 37.925 |
| 02/20/2022 | 38.4596 | 38.9583 | 37.4085 | 38.0321 |
| 02/21/2022 | 36.5891 | 37.8182 | 35.8766 | 37.373 |
| 02/22/2022 | 37.8539 | 39.2256 | 37.7471 | 38.7445 |
| 02/23/2022 | 35.645 | 37.4085 | 34.879 | 34.879 |
| 02/24/2022 | 35.6272 | 38.0677 | 35.6272 | 37.658 |
| 02/27/2022 | 37.4085 | 37.658 | 36.5178 | 36.696 |
| 02/28/2022 | 36.9988 | 37.4085 | 35.6985 | 36.1616 |
| 03/01/2022 | 36.1794 | 36.8207 | 35.6272 | 36.6426 |
| 03/02/2022 | 36.8029 | 37.1949 | 36.3754 | 36.5357 |
| 03/03/2022 | 36.5357 | 36.6781 | 35.6094 | 35.645 |
| 03/06/2022 | 35.6627 | 35.9122 | 33.9527 | 35.4669 |
| 03/07/2022 | 35.4669 | 36.0724 | 35.2709 | 35.5559 |
| 03/08/2022 | 35.5559 | 36.1794 | 35.5559 | 36.0369 |
| 03/09/2022 | 36.3754 | 36.4822 | 35.1285 | 35.1997 |
| 03/10/2022 | 35.3065 | 35.4846 | 35.1105 | 35.3244 |
| 03/13/2022 | 35.3777 | 35.93 | 35.3244 | 35.5915 |
| 03/14/2022 | 35.7162 | 35.9478 | 35.1285 | 35.2353 |
| 03/15/2022 | 35.4491 | 35.7696 | 35.1997 | 35.3421 |
| 03/16/2022 | 35.8766 | 37.088 | 35.8766 | 36.2507 |
| 03/17/2022 | 36.2684 | 37.1058 | 36.0904 | 37.0522 |
| 03/20/2022 | 37.3017 | 37.7648 | 37.1058 | 37.3195 |
| 03/21/2022 | 37.3372 | 38.2102 | 37.1234 | 37.9963 |
| 03/22/2022 | 38.2458 | 40.0806 | 38.1211 | 39.0473 |
| 03/23/2022 | 39.0829 | 39.4749 | 38.424 | 38.5663 |
| 03/24/2022 | 38.6377 | 40.4725 | 38.5131 | 40.0806 |
| 03/27/2022 | 40.5972 | 41.3809 | 40.4902 | 40.6149 |
| 03/28/2022 | 40.6149 | 40.9357 | 40.2766 | 40.5616 |
| 03/29/2022 | 40.704 | 41.2207 | 40.3835 | 40.8288 |
| 03/30/2022 | 40.9177 | 41.5412 | 40.6149 | 40.6685 |
| 03/31/2022 | 40.704 | 42.9485 | 40.5972 | 42.5032 |
| 04/03/2022 | 42.5745 | 43.6789 | 42.2539 | 43.6255 |
| 04/04/2022 | 43.7325 | 43.9995 | 41.5591 | 43.3225 |
| 04/05/2022 | 43.3225 | 43.3225 | 42.1114 | 42.6279 |
| 04/06/2022 | 43.1623 | 43.4294 | 42.7704 | 43.002 |
| 04/07/2022 | 43.287 | 43.3939 | 42.4142 | 42.5389 |
| 04/10/2022 | 42.7526 | 42.8595 | 42.3963 | 42.7348 |
| 04/11/2022 | 42.7348 | 43.287 | 42.2004 | 43.0733 |
| 04/12/2022 | 43.1623 | 43.3049 | 41.4879 | 42.0045 |
| 04/13/2022 | 42.1469 | 42.4319 | 41.9866 | 42.1114 |
| 04/14/2022 | 42.1114 | 42.6635 | 42.1114 | 42.5389 |
| 04/17/2022 | 42.9307 | 42.9842 | 42.5745 | 42.9664 |
| 04/18/2022 | 43.0555 | 43.3761 | 42.1469 | 42.8061 |
| 04/19/2022 | 42.7526 | 42.9307 | 42.129 | 42.3072 |
| 04/20/2022 | 42.3072 | 42.9307 | 42.3072 | 42.8417 |
| 04/21/2022 | 42.8417 | 42.8417 | 40.7753 | 40.9712 |
| 04/24/2022 | 40.9535 | 41.8264 | 40.2587 | 41.2385 |
| 04/25/2022 | 41.3631 | 41.5768 | 39.2612 | 39.2612 |
| 04/26/2022 | 39.2967 | 40.2766 | 38.994 | 39.564 |
| 04/27/2022 | 39.6175 | 40.6862 | 39.6175 | 39.9202 |
| 04/28/2022 | 40.0806 | 40.4368 | 39.4037 | 40.0806 |
| 05/04/2022 | 40.2409 | 41.4165 | 40.0627 | 40.6862 |
| 05/05/2022 | 40.0985 | 40.4547 | 39.7243 | 40.1519 |
| 05/08/2022 | 40.1519 | 40.3299 | 39.1899 | 39.5817 |
| 05/09/2022 | 39.6352 | 40.1875 | 39.5462 | 39.9025 |
| 05/10/2022 | 39.9025 | 40.4368 | 38.8158 | 38.8158 |
| 05/11/2022 | 38.2992 | 38.5487 | 37.2482 | 37.7113 |
| 05/12/2022 | 38.2992 | 38.6199 | 38.1211 | 38.3171 |
| 05/15/2022 | 39.1359 | 39.1359 | 38.0806 | 38.4808 |
| 05/16/2022 | 38.8812 | 39.5361 | 38.2262 | 39.1359 |
| 05/17/2022 | 39.3907 | 39.5544 | 37.5895 | 37.5895 |
| 05/19/2022 | 37.5895 | 37.9897 | 36.6614 | 36.6614 |
| 05/22/2022 | 37.0252 | 37.5711 | 36.625 | 36.6796 |
| 05/23/2022 | 36.807 | 36.9524 | 36.2612 | 36.7341 |
| 05/24/2022 | 36.7341 | 36.8979 | 36.4248 | 36.6068 |
| 05/25/2022 | 36.6614 | 36.8797 | 36.2612 | 36.5886 |
| 05/26/2022 | 36.6796 | 36.9889 | 36.2247 | 36.2976 |
| 05/29/2022 | 36.4795 | 36.9161 | 36.3885 | 36.7524 |
| 05/30/2022 | 36.8616 | 37.08 | 36.5158 | 36.7524 |
| 05/31/2022 | 36.7524 | 38.0989 | 36.7341 | 37.5531 |
| 06/01/2022 | 37.9351 | 38.0261 | 37.2072 | 37.5167 |
| 06/02/2022 | 38.208 | 39.1177 | 37.8441 | 38.3172 |
| 06/05/2022 | 38.8449 | 39.3907 | 38.7901 | 38.8266 |
| 06/06/2022 | 38.8812 | 39.0086 | 37.8804 | 37.9714 |
| 06/07/2022 | 38.117 | 38.3172 | 36.3703 | 36.6431 |
| 06/08/2022 | 36.9343 | 37.6621 | 36.4248 | 37.5348 |
| 06/09/2022 | 37.4803 | 38.2262 | 36.6068 | 37.4075 |
| 06/12/2022 | 37.4075 | 37.9714 | 36.5523 | 36.6978 |
| 06/13/2022 | 37.2982 | 37.2982 | 36.3521 | 36.6614 |
| 06/14/2022 | 36.716 | 37.1162 | 36.3885 | 36.6796 |
| 06/15/2022 | 36.7888 | 36.9707 | 35.9519 | 36.0611 |
| 06/16/2022 | 36.1155 | 36.2793 | 35.8972 | 35.9519 |
| 06/19/2022 | 36.0246 | 37.3165 | 36.0246 | 36.3885 |
| 06/20/2022 | 36.8434 | 37.6259 | 36.7888 | 37.5167 |
| 06/21/2022 | 37.5167 | 38.0442 | 37.2436 | 37.5348 |
| 06/22/2022 | 37.5167 | 37.7349 | 37.189 | 37.2254 |
| 06/23/2022 | 37.4803 | 37.6986 | 37.1162 | 37.2982 |
| 06/26/2022 | 36.8434 | 37.1344 | 36.2793 | 36.6614 |
| 06/27/2022 | 36.8434 | 36.9343 | 36.0428 | 36.2065 |
| 06/28/2022 | 36.2065 | 36.3885 | 34.842 | 34.933 |
| 06/29/2022 | 34.933 | 35.1695 | 34.278 | 34.6601 |
| 06/30/2022 | 34.7147 | 35.3333 | 34.6237 | 35.0058 |
| 07/03/2022 | 35.115 | 35.6061 | 34.6419 | 34.8238 |
| 07/04/2022 | 34.9148 | 35.1331 | 34.4417 | 34.6601 |
| 07/05/2022 | 34.7874 | 36.2793 | 34.7874 | 35.8609 |
| 07/06/2022 | 35.8791 | 36.6068 | 35.6607 | 36.5523 |
| 07/07/2022 | 36.5705 | 37.5895 | 36.3157 | 37.5167 |
| 07/12/2022 | 39.1177 | 39.8818 | 38.9176 | 39.2815 |
| 07/13/2022 | 39.5908 | 40.2094 | 38.8449 | 39.0631 |
| 07/17/2022 | 39.2996 | 39.4816 | 38.3899 | 38.6628 |
| 07/18/2022 | 38.6628 | 39.2268 | 38.0806 | 39.2268 |
| 07/19/2022 | 39.2451 | 39.8637 | 39.2087 | 39.4816 |
| 07/20/2022 | 39.5725 | 39.8818 | 39.1904 | 39.5544 |
| 07/21/2022 | 39.5544 | 39.8818 | 39.1542 | 39.5361 |
| 07/24/2022 | 39.5725 | 41.2101 | 39.5725 | 40.9735 |
| 07/25/2022 | 41.1008 | 41.3373 | 40.3184 | 40.737 |
| 07/26/2022 | 40.7733 | 41.4102 | 40.7733 | 40.9735 |
| 07/27/2022 | 41.3009 | 42.1925 | 40.3913 | 41.1008 |
| 07/28/2022 | 41.1373 | 41.774 | 40.8461 | 41.7558 |
| 07/31/2022 | 41.9378 | 43.2113 | 41.9378 | 42.7384 |
| 08/01/2022 | 42.3016 | 42.4836 | 41.3919 | 41.6649 |
| 08/02/2022 | 41.6649 | 42.1743 | 41.6649 | 42.0288 |
| 08/03/2022 | 42.2107 | 43.0112 | 42.1561 | 42.8839 |
| 08/04/2022 | 42.9384 | 43.5754 | 42.5382 | 42.7929 |
| 08/07/2022 | 42.8475 | 43.7571 | 42.8475 | 43.6662 |
| 08/08/2022 | 43.6662 | 43.9209 | 43.3387 | 43.7571 |
| 08/09/2022 | 43.9027 | 44.1574 | 43.3569 | 43.8663 |
| 08/10/2022 | 43.9573 | 44.3757 | 43.8299 | 44.1938 |
| 08/11/2022 | 44.2849 | 45.3401 | 43.9937 | 44.8488 |
| 08/14/2022 | 44.9216 | 45.8497 | 44.9216 | 45.8497 |
| 08/15/2022 | 45.986 | 46.0769 | 42.6474 | 44.776 |
| 08/16/2022 | 44.8488 | 45.4674 | 44.2302 | 44.6306 |
| 08/17/2022 | 45.1217 | 45.4856 | 43.266 | 44.2666 |
| 08/18/2022 | 44.303 | 44.5214 | 43.1568 | 43.9937 |
| 08/21/2022 | 43.9937 | 44.0483 | 43.6844 | 43.7571 |
| 08/22/2022 | 43.7571 | 44.2849 | 43.557 | 43.6662 |
| 08/23/2022 | 43.6662 | 43.8299 | 42.5018 | 42.6656 |
| 08/24/2022 | 42.6656 | 43.2841 | 42.4836 | 42.9384 |
| 08/25/2022 | 42.9384 | 43.5934 | 42.6291 | 43.2113 |
| 08/28/2022 | 43.1932 | 43.1932 | 42.2653 | 42.8111 |
| 08/30/2022 | 42.8475 | 43.5754 | 42.6837 | 43.1932 |
| 08/31/2022 | 43.175 | 43.175 | 41.4829 | 41.7195 |
| 09/01/2022 | 41.865 | 41.9923 | 41.5738 | 41.7195 |
| 09/04/2022 | 41.7377 | 42.6109 | 41.5194 | 41.774 |
| 09/05/2022 | 41.9378 | 42.9384 | 41.8468 | 42.1015 |
| 09/06/2022 | 42.3016 | 42.5564 | 41.028 | 42.3381 |
| 09/07/2022 | 42.5746 | 43.6298 | 42.5746 | 43.084 |
| 09/08/2022 | 43.6298 | 45.4856 | 43.2841 | 44.685 |
| 09/11/2022 | 45.0853 | 46.8047 | 44.9761 | 45.8951 |
| 09/12/2022 | 46.168 | 46.4864 | 43.3205 | 43.5754 |
| 09/13/2022 | 43.2113 | 43.7571 | 41.865 | 43.7571 |
| 09/14/2022 | 43.8482 | 44.5758 | 42.9384 | 42.9384 |
| 09/15/2022 | 43.0659 | 43.5934 | 42.9202 | 43.3751 |
| 09/18/2022 | 43.3751 | 43.7571 | 42.5018 | 42.6109 |
| 09/19/2022 | 42.6109 | 42.9567 | 41.3556 | 42.7384 |
| 09/20/2022 | 42.7384 | 42.9202 | 41.6285 | 42.902 |
| 09/21/2022 | 42.902 | 43.2113 | 42.4836 | 43.2113 |
| 09/22/2022 | 43.3024 | 43.6662 | 42.7565 | 43.2841 |
| 09/25/2022 | 43.3751 | 44.5214 | 43.3751 | 43.8119 |
| 09/26/2022 | 43.8482 | 44.303 | 43.2113 | 43.6662 |
| 09/27/2022 | 43.5754 | 43.5754 | 41.0644 | 41.774 |
| 09/28/2022 | 41.9014 | 42.0105 | 39.809 | 40.464 |
| 09/29/2022 | 40.464 | 41.3556 | 39.3724 | 41.2101 |
| 10/02/2022 | 41.1919 | 41.8832 | 40.4823 | 41.8468 |
| 10/03/2022 | 41.8832 | 42.1561 | 40.9371 | 41.956 |
| 10/04/2022 | 42.3016 | 42.3016 | 41.028 | 41.4647 |
| 10/05/2022 | 41.4647 | 41.8104 | 41.2101 | 41.5738 |
| 10/06/2022 | 41.7558 | 42.7201 | 41.5921 | 42.3016 |
| 10/09/2022 | 42.7201 | 43.4661 | 42.3563 | 43.2477 |
| 10/10/2022 | 43.4843 | 43.6844 | 42.3198 | 42.3198 |
| 10/11/2022 | 42.4836 | 43.1385 | 41.9014 | 42.0105 |
| 10/12/2022 | 42.3016 | 43.7936 | 42.1198 | 43.3933 |
| 10/13/2022 | 43.3933 | 44.303 | 43.3751 | 43.6298 |
| 10/16/2022 | 43.7936 | 44.9944 | 43.7936 | 44.7396 |
| 10/17/2022 | 44.8488 | 46.0315 | 44.303 | 44.6487 |
| 10/18/2022 | 44.6306 | 46.6228 | 44.5942 | 46.4864 |
| 10/19/2022 | 46.4864 | 49.5794 | 46.4409 | 48.6241 |
| 10/20/2022 | 48.8971 | 49.9888 | 47.851 | 49.4884 |
| 10/23/2022 | 50.0342 | 51.3988 | 49.3064 | 50.3527 |
| 10/24/2022 | 50.7165 | 51.0349 | 48.6241 | 49.7614 |
| 10/25/2022 | 49.7614 | 51.3078 | 49.4884 | 50.671 |
| 10/26/2022 | 50.9439 | 51.1715 | 49.1245 | 49.2609 |
| 10/27/2022 | 49.2609 | 49.5794 | 48.3967 | 48.6241 |
| 10/30/2022 | 48.7607 | 49.1699 | 47.4871 | 47.8054 |
| 10/31/2022 | 47.8964 | 49.2609 | 47.8964 | 48.6241 |
| 11/01/2022 | 48.6697 | 50.6256 | 48.3058 | 50.3981 |
| 11/02/2022 | 50.3981 | 50.5802 | 48.8061 | 48.8516 |
| 11/03/2022 | 49.0336 | 50.1252 | 48.9426 | 49.8068 |
| 11/06/2022 | 50.1252 | 52.1265 | 50.1252 | 50.1252 |
| 11/07/2022 | 51.9902 | 51.9902 | 49.8523 | 50.3071 |
| 11/08/2022 | 49.9432 | 50.1252 | 47.5326 | 48.3967 |
| 11/09/2022 | 48.4422 | 49.8523 | 48.3058 | 48.7607 |
| 11/10/2022 | 49.3519 | 49.7159 | 48.3512 | 48.5332 |
| 11/13/2022 | 48.5332 | 50.5346 | 48.3967 | 49.1699 |
| 11/14/2022 | 49.6248 | 52.4904 | 48.2149 | 52.4904 |
| 11/15/2022 | 52.627 | 53.4457 | 50.0342 | 50.5802 |
| 11/16/2022 | 50.671 | 51.5352 | 48.3512 | 50.0342 |
| 11/17/2022 | 50.1252 | 52.7633 | 49.8523 | 52.0357 |
| 11/20/2022 | 52.1721 | 53.4457 | 51.0804 | 52.2175 |
| 11/21/2022 | 52.7633 | 56.0384 | 52.536 | 55.1287 |
| 11/22/2022 | 55.2197 | 55.9019 | 53.946 | 54.6283 |
| 11/23/2022 | 54.7191 | 56.5842 | 54.492 | 55.629 |
| 11/24/2022 | 55.7655 | 58.1762 | 55.2197 | 57.4939 |
| 11/27/2022 | 57.8122 | 59.4952 | 56.9025 | 56.9025 |
| 11/28/2022 | 56.948 | 57.585 | 55.0832 | 55.9929 |
| 11/29/2022 | 56.0838 | 57.8122 | 55.9929 | 57.039 |
| 11/30/2022 | 58.2217 | 58.3582 | 56.8571 | 56.9935 |
| 12/01/2022 | 57.0844 | 58.0397 | 54.8558 | 55.8109 |
| 12/04/2022 | 55.9019 | 57.2664 | 55.1287 | 56.2657 |
| 12/05/2022 | 56.3113 | 57.9487 | 56.3113 | 56.5842 |
| 12/06/2022 | 56.7662 | 57.039 | 53.946 | 54.3554 |
| 12/07/2022 | 54.219 | 55.447 | 52.809 | 54.5828 |
| 12/08/2022 | 54.8102 | 56.4476 | 54.8102 | 55.5834 |
| 12/11/2022 | 56.1293 | 57.8578 | 56.1293 | 57.4029 |
| 12/12/2022 | 57.5393 | 58.0397 | 56.6752 | 57.4029 |
| 12/13/2022 | 57.9487 | 62.3153 | 56.948 | 60.041 |
| 12/14/2022 | 60.7688 | 62.7703 | 57.7668 | 58.5855 |
| 12/15/2022 | 58.9494 | 60.223 | 57.585 | 57.8122 |
| 12/18/2022 | 58.8584 | 59.6771 | 57.7668 | 58.995 |
| 12/19/2022 | 58.995 | 60.5869 | 58.0397 | 59.6771 |
| 12/20/2022 | 60.041 | 61.4966 | 58.9494 | 59.1314 |
| 12/21/2022 | 58.995 | 60.5869 | 58.4945 | 60.1776 |
| 12/22/2022 | 60.1776 | 60.223 | 58.54 | 59.0405 |
| 12/25/2022 | 59.1314 | 60.1776 | 59.0859 | 59.7681 |
| 12/26/2022 | 59.9955 | 60.223 | 58.2672 | 58.4492 |
| 12/27/2022 | 58.4492 | 61.3147 | 56.6296 | 58.2217 |
| 12/28/2022 | 58.4036 | 60.041 | 57.8578 | 59.5863 |
| 12/29/2022 | 60.041 | 63.4524 | 59.3133 | 63.4524 |