Istanbul - Delayed Quote TRY
ASELSAN Elektronik Sanayi ve Ticaret Anonim Sirketi (ASELS.IS)
141.50
-3.20
(-2.21%)
At close: June 13 at 6:09:48 PM GMT+3
Currency in TRY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 149.10 | 150.70 | 140.70 | 141.50 | 141.50 | 48,698,994 |
| Jun 12, 2025 | 144.40 | 148.20 | 141.90 | 144.70 | 144.70 | 52,557,913 |
| Jun 11, 2025 | 140.20 | 142.90 | 138.20 | 141.30 | 141.30 | 40,042,707 |
| Jun 10, 2025 | 139.00 | 141.10 | 137.50 | 139.20 | 139.20 | 29,996,112 |
| Jun 5, 2025 | 134.40 | 139.70 | 134.00 | 139.50 | 139.50 | 15,261,303 |
| Jun 4, 2025 | 127.90 | 135.00 | 127.90 | 134.70 | 134.70 | 39,191,709 |
| Jun 3, 2025 | 129.40 | 130.40 | 126.90 | 127.60 | 127.60 | 32,067,776 |
| Jun 2, 2025 | 130.70 | 132.60 | 129.20 | 129.30 | 129.30 | 20,620,160 |
| May 30, 2025 | 131.60 | 132.60 | 128.60 | 129.60 | 129.60 | 29,057,534 |
| May 29, 2025 | 135.20 | 136.20 | 131.00 | 132.20 | 132.20 | 19,670,153 |
| May 28, 2025 | 138.00 | 138.70 | 134.10 | 135.10 | 135.10 | 20,977,030 |
| May 27, 2025 | 135.80 | 138.90 | 135.20 | 137.60 | 137.60 | 25,937,494 |
| May 26, 2025 | 136.60 | 138.30 | 135.10 | 136.30 | 136.30 | 15,398,955 |
| May 23, 2025 | 136.10 | 138.50 | 134.40 | 136.20 | 136.20 | 25,281,752 |
| May 22, 2025 | 133.40 | 138.00 | 131.10 | 137.00 | 137.00 | 32,790,134 |
| May 21, 2025 | 133.00 | 134.90 | 131.20 | 133.00 | 133.00 | 27,390,598 |
| May 20, 2025 | 137.80 | 137.90 | 129.90 | 132.30 | 132.30 | 45,130,917 |
| May 16, 2025 | 137.50 | 143.80 | 136.60 | 138.60 | 138.60 | 47,312,639 |
| May 15, 2025 | 141.60 | 141.80 | 136.50 | 137.50 | 137.50 | 39,271,203 |
| May 14, 2025 | 137.50 | 139.30 | 136.50 | 138.00 | 138.00 | 39,980,565 |
| May 13, 2025 | 140.30 | 141.60 | 135.40 | 136.80 | 136.80 | 52,831,124 |
| May 12, 2025 | 148.30 | 148.40 | 137.20 | 140.40 | 140.40 | 65,721,237 |
| May 9, 2025 | 155.20 | 155.80 | 149.10 | 149.20 | 149.20 | 36,613,645 |
| May 8, 2025 | 144.60 | 154.90 | 144.20 | 154.60 | 154.60 | 45,723,588 |
| May 7, 2025 | 137.50 | 146.50 | 137.40 | 144.20 | 144.20 | 53,124,006 |
| May 6, 2025 | 129.70 | 138.60 | 129.50 | 137.40 | 137.40 | 42,909,071 |
| May 5, 2025 | 129.90 | 130.80 | 128.20 | 129.80 | 129.80 | 24,859,653 |
| May 2, 2025 | 135.00 | 135.30 | 129.00 | 129.80 | 129.80 | 27,383,518 |
| Apr 30, 2025 | 135.30 | 136.70 | 132.00 | 135.00 | 135.00 | 39,393,812 |
| Apr 29, 2025 | 138.60 | 139.40 | 136.80 | 137.40 | 137.40 | 26,663,636 |
| Apr 28, 2025 | 135.80 | 141.30 | 134.00 | 138.60 | 138.60 | 38,791,893 |
| Apr 25, 2025 | 135.10 | 136.00 | 132.30 | 135.30 | 135.30 | 31,222,511 |
| Apr 24, 2025 | 132.30 | 134.80 | 131.60 | 134.50 | 134.50 | 41,709,151 |
| Apr 22, 2025 | 129.00 | 132.70 | 129.00 | 131.70 | 131.70 | 42,482,740 |
| Apr 21, 2025 | 130.20 | 131.30 | 126.70 | 127.90 | 127.90 | 24,934,299 |
| Apr 18, 2025 | 128.80 | 130.60 | 126.90 | 129.90 | 129.90 | 25,485,816 |
| Apr 17, 2025 | 121.30 | 133.30 | 121.30 | 128.50 | 128.50 | 88,444,266 |
| Apr 16, 2025 | 116.80 | 122.00 | 116.80 | 121.20 | 121.20 | 57,457,601 |
| Apr 15, 2025 | 119.30 | 119.90 | 116.20 | 116.60 | 116.60 | 31,099,483 |
| Apr 14, 2025 | 120.30 | 120.70 | 118.30 | 119.30 | 119.30 | 24,518,993 |
| Apr 11, 2025 | 123.00 | 123.40 | 118.90 | 119.20 | 119.20 | 32,305,299 |
| Apr 10, 2025 | 120.50 | 123.70 | 120.20 | 123.10 | 123.10 | 43,491,599 |
| Apr 9, 2025 | 117.50 | 119.70 | 116.30 | 117.10 | 117.10 | 36,638,755 |
| Apr 8, 2025 | 118.90 | 119.90 | 117.10 | 118.80 | 118.80 | 30,048,916 |
| Apr 7, 2025 | 113.50 | 117.80 | 113.50 | 116.70 | 116.70 | 36,119,623 |
| Apr 4, 2025 | 117.30 | 118.40 | 115.30 | 117.40 | 117.40 | 30,956,862 |
| Apr 3, 2025 | 118.20 | 120.70 | 115.80 | 117.30 | 117.30 | 45,528,015 |
| Apr 2, 2025 | 119.70 | 120.70 | 116.60 | 118.30 | 118.30 | 26,643,644 |
| Mar 28, 2025 | 117.00 | 119.90 | 114.90 | 119.90 | 119.90 | 36,533,871 |
| Mar 27, 2025 | 117.70 | 118.20 | 115.00 | 117.00 | 117.00 | 42,818,807 |
| Mar 26, 2025 | 117.00 | 118.50 | 114.00 | 116.00 | 116.00 | 51,094,163 |
| Mar 25, 2025 | 122.80 | 125.70 | 114.20 | 117.50 | 117.50 | 100,179,556 |
| Mar 24, 2025 | 112.30 | 120.60 | 112.10 | 120.40 | 120.40 | 73,404,180 |
| Mar 21, 2025 | 117.50 | 117.70 | 108.00 | 110.50 | 110.50 | 69,700,458 |
| Mar 20, 2025 | 113.40 | 121.00 | 113.20 | 117.50 | 117.50 | 76,894,160 |
| Mar 19, 2025 | 117.70 | 123.00 | 111.10 | 112.30 | 112.30 | 78,521,688 |
| Mar 18, 2025 | 121.80 | 124.00 | 120.20 | 123.40 | 123.40 | 58,847,122 |
| Mar 17, 2025 | 117.30 | 121.90 | 117.00 | 121.70 | 121.70 | 57,042,667 |
| Mar 14, 2025 | 117.10 | 117.80 | 115.80 | 117.10 | 117.10 | 35,017,698 |
| Mar 13, 2025 | 116.10 | 119.90 | 114.20 | 116.30 | 116.30 | 72,620,847 |
| Mar 12, 2025 | 117.10 | 118.10 | 113.80 | 115.90 | 115.90 | 61,955,099 |
| Mar 11, 2025 | 110.30 | 118.60 | 109.70 | 117.00 | 117.00 | 90,000,097 |
| Mar 10, 2025 | 108.20 | 111.20 | 108.00 | 110.30 | 110.30 | 51,755,935 |
| Mar 7, 2025 | 112.00 | 114.00 | 105.70 | 108.20 | 108.20 | 96,915,667 |
| Mar 6, 2025 | 106.00 | 112.20 | 104.90 | 112.20 | 112.20 | 76,781,475 |
| Mar 5, 2025 | 102.10 | 106.00 | 100.30 | 105.40 | 105.40 | 75,414,801 |
| Mar 4, 2025 | 97.95 | 101.90 | 96.95 | 101.70 | 101.70 | 88,344,020 |
| Mar 3, 2025 | 94.00 | 99.55 | 93.55 | 98.05 | 98.05 | 78,386,555 |
| Feb 28, 2025 | 90.00 | 94.30 | 89.50 | 93.45 | 93.45 | 99,828,367 |
| Feb 27, 2025 | 86.00 | 90.35 | 85.05 | 90.00 | 90.00 | 86,597,843 |
| Feb 26, 2025 | 82.70 | 87.15 | 82.70 | 86.00 | 86.00 | 77,775,026 |
| Feb 25, 2025 | 84.05 | 84.60 | 80.65 | 81.00 | 81.00 | 33,624,825 |
| Feb 24, 2025 | 83.10 | 84.55 | 82.75 | 83.75 | 83.75 | 20,137,572 |
| Feb 21, 2025 | 84.05 | 84.15 | 81.65 | 82.75 | 82.75 | 20,946,566 |
| Feb 20, 2025 | 84.00 | 84.75 | 82.15 | 84.10 | 84.10 | 31,337,511 |
| Feb 19, 2025 | 83.75 | 85.05 | 83.30 | 83.80 | 83.80 | 27,999,402 |
| Feb 18, 2025 | 80.70 | 84.30 | 80.45 | 84.00 | 84.00 | 44,845,386 |
| Feb 17, 2025 | 79.30 | 80.90 | 79.10 | 80.70 | 80.70 | 30,049,968 |
| Feb 14, 2025 | 79.85 | 80.80 | 78.20 | 79.30 | 79.30 | 42,286,606 |
| Feb 13, 2025 | 78.20 | 80.20 | 77.25 | 79.65 | 79.65 | 48,323,805 |
| Feb 12, 2025 | 81.90 | 82.25 | 78.10 | 78.10 | 78.10 | 50,265,805 |
| Feb 11, 2025 | 81.35 | 82.30 | 81.00 | 81.75 | 81.75 | 24,098,781 |
| Feb 10, 2025 | 85.75 | 85.85 | 81.45 | 81.55 | 81.55 | 51,630,303 |
| Feb 7, 2025 | 85.95 | 86.35 | 85.05 | 85.70 | 85.70 | 22,943,950 |
| Feb 6, 2025 | 86.90 | 88.45 | 85.60 | 85.95 | 85.95 | 27,242,522 |
| Feb 5, 2025 | 88.50 | 88.75 | 85.50 | 86.20 | 86.20 | 32,504,292 |
| Feb 4, 2025 | 88.55 | 89.60 | 87.55 | 88.40 | 88.40 | 27,977,135 |
| Feb 3, 2025 | 88.15 | 89.00 | 87.45 | 88.25 | 88.25 | 20,492,281 |
| Jan 31, 2025 | 88.80 | 90.05 | 88.50 | 88.70 | 88.70 | 23,591,558 |
| Jan 30, 2025 | 88.20 | 89.25 | 87.20 | 88.80 | 88.80 | 24,681,032 |
| Jan 29, 2025 | 89.65 | 90.60 | 87.50 | 88.20 | 88.20 | 34,854,634 |
| Jan 28, 2025 | 85.85 | 89.95 | 84.65 | 89.65 | 89.65 | 51,430,881 |
| Jan 27, 2025 | 85.00 | 87.00 | 84.30 | 85.85 | 85.85 | 45,575,561 |
| Jan 24, 2025 | 84.10 | 85.55 | 83.40 | 85.15 | 85.15 | 24,082,576 |
| Jan 23, 2025 | 82.20 | 84.20 | 81.55 | 84.05 | 84.05 | 32,844,398 |
| Jan 22, 2025 | 80.75 | 82.00 | 80.15 | 82.00 | 82.00 | 19,910,869 |
| Jan 21, 2025 | 82.35 | 82.45 | 80.05 | 80.65 | 80.65 | 20,518,796 |
| Jan 20, 2025 | 81.30 | 82.40 | 80.95 | 82.35 | 82.35 | 19,993,143 |
| Jan 17, 2025 | 80.80 | 81.90 | 80.05 | 81.05 | 81.05 | 21,433,875 |
| Jan 16, 2025 | 78.35 | 80.55 | 77.45 | 80.25 | 80.25 | 30,229,393 |
| Jan 15, 2025 | 78.55 | 80.15 | 77.30 | 78.30 | 78.30 | 41,783,078 |
| Jan 14, 2025 | 78.50 | 80.25 | 78.20 | 78.55 | 78.55 | 33,725,336 |
| Jan 13, 2025 | 78.35 | 79.35 | 77.85 | 78.80 | 78.80 | 23,151,017 |
| Jan 10, 2025 | 77.90 | 79.70 | 77.50 | 78.35 | 78.35 | 27,031,090 |
| Jan 9, 2025 | 76.65 | 78.45 | 76.50 | 78.20 | 78.20 | 23,867,081 |
| Jan 8, 2025 | 77.05 | 77.95 | 76.15 | 76.60 | 76.60 | 28,639,553 |
| Jan 7, 2025 | 75.50 | 78.35 | 75.20 | 77.30 | 77.30 | 46,375,846 |
| Jan 6, 2025 | 75.30 | 75.80 | 74.60 | 75.50 | 75.50 | 21,399,430 |
| Jan 3, 2025 | 73.45 | 75.35 | 73.45 | 74.85 | 74.85 | 27,667,543 |
| Jan 2, 2025 | 72.95 | 73.80 | 72.20 | 73.50 | 73.50 | 26,506,697 |
| Dec 31, 2024 | 73.20 | 73.80 | 72.40 | 72.50 | 72.50 | 27,815,526 |
| Dec 30, 2024 | 74.00 | 74.65 | 73.20 | 73.20 | 73.20 | 15,733,468 |
| Dec 27, 2024 | 74.40 | 74.90 | 73.00 | 73.95 | 73.95 | 30,264,543 |
| Dec 26, 2024 | 74.00 | 74.65 | 72.90 | 74.40 | 74.40 | 21,477,208 |
| Dec 25, 2024 | 72.75 | 74.00 | 72.50 | 74.00 | 74.00 | 15,689,030 |
| Dec 24, 2024 | 72.05 | 73.45 | 70.85 | 72.65 | 72.65 | 35,526,356 |
| Dec 23, 2024 | 70.00 | 72.95 | 69.75 | 72.05 | 72.05 | 44,640,850 |
| Dec 20, 2024 | 70.15 | 71.00 | 69.00 | 69.80 | 69.80 | 22,794,354 |
| Dec 19, 2024 | 70.10 | 71.20 | 69.75 | 69.90 | 69.90 | 26,172,219 |
| Dec 18, 2024 | 68.00 | 71.00 | 67.40 | 70.75 | 70.75 | 45,206,572 |
| Dec 17, 2024 | 67.65 | 68.65 | 67.65 | 68.05 | 68.05 | 21,700,007 |
| Dec 16, 2024 | 69.25 | 69.30 | 67.50 | 67.55 | 67.55 | 16,669,227 |
| Dec 13, 2024 | 69.00 | 69.30 | 68.25 | 69.20 | 69.20 | 13,791,857 |
| Dec 12, 2024 | 69.50 | 70.60 | 69.00 | 69.20 | 69.20 | 21,842,593 |
| Dec 11, 2024 | 71.00 | 71.30 | 68.85 | 69.30 | 69.30 | 29,563,072 |
| Dec 10, 2024 | 71.20 | 71.65 | 70.00 | 71.00 | 71.00 | 28,454,917 |
| Dec 9, 2024 | 71.00 | 71.35 | 69.50 | 71.25 | 71.25 | 36,646,944 |
| Dec 6, 2024 | 71.30 | 71.65 | 70.60 | 71.20 | 71.20 | 23,089,633 |
| Dec 5, 2024 | 70.35 | 71.25 | 70.05 | 71.00 | 71.00 | 23,510,896 |
| Dec 4, 2024 | 70.45 | 71.40 | 69.90 | 70.30 | 70.30 | 30,704,942 |
| Dec 3, 2024 | 70.20 | 70.90 | 69.75 | 70.20 | 70.20 | 25,353,035 |
| Dec 2, 2024 | 69.45 | 70.35 | 69.30 | 70.20 | 70.20 | 21,238,229 |
| Nov 29, 2024 | 69.90 | 71.80 | 69.00 | 69.45 | 69.45 | 36,825,237 |
| Nov 28, 2024 | 68.40 | 70.15 | 68.40 | 70.15 | 70.15 | 28,599,089 |
| Nov 27, 2024 | 67.70 | 68.70 | 67.40 | 68.40 | 68.40 | 27,601,257 |
| Nov 26, 2024 | 69.05 | 69.45 | 67.40 | 67.55 | 67.55 | 24,455,130 |
| Nov 25, 2024 | 0.111842 Dividend | |||||
| Nov 25, 2024 | 68.70 | 69.55 | 68.10 | 69.00 | 69.00 | 35,049,758 |
| Nov 22, 2024 | 67.80 | 69.30 | 67.80 | 68.50 | 68.39 | 37,108,888 |
| Nov 21, 2024 | 65.50 | 68.15 | 64.90 | 68.05 | 67.94 | 27,754,435 |
| Nov 20, 2024 | 67.50 | 68.10 | 65.40 | 66.00 | 65.89 | 25,645,008 |
| Nov 19, 2024 | 67.45 | 68.40 | 66.50 | 67.90 | 67.79 | 39,450,126 |
| Nov 18, 2024 | 67.70 | 67.90 | 66.50 | 67.45 | 67.34 | 25,156,586 |
| Nov 15, 2024 | 68.70 | 69.70 | 67.45 | 67.70 | 67.59 | 31,127,041 |
| Nov 14, 2024 | 68.30 | 69.10 | 67.40 | 68.35 | 68.24 | 36,258,173 |
| Nov 13, 2024 | 66.00 | 68.20 | 65.75 | 68.00 | 67.89 | 56,324,521 |
| Nov 12, 2024 | 65.85 | 67.30 | 65.70 | 66.00 | 65.89 | 38,586,169 |
| Nov 11, 2024 | 65.40 | 66.50 | 64.90 | 65.80 | 65.69 | 34,627,082 |
| Nov 8, 2024 | 65.05 | 66.35 | 64.80 | 65.25 | 65.14 | 35,606,906 |
| Nov 7, 2024 | 63.75 | 65.35 | 63.65 | 65.35 | 65.24 | 30,815,245 |
| Nov 6, 2024 | 64.95 | 65.70 | 62.95 | 63.55 | 63.45 | 40,269,872 |
| Nov 5, 2024 | 64.35 | 66.80 | 63.65 | 65.15 | 65.04 | 54,259,395 |
| Nov 4, 2024 | 64.50 | 65.40 | 62.95 | 63.50 | 63.40 | 48,800,889 |
| Nov 1, 2024 | 61.00 | 64.30 | 61.00 | 63.85 | 63.75 | 44,140,353 |
| Oct 31, 2024 | 61.25 | 62.65 | 60.65 | 60.85 | 60.75 | 32,641,509 |
| Oct 30, 2024 | 60.25 | 62.00 | 60.05 | 61.50 | 61.40 | 39,535,478 |
| Oct 28, 2024 | 60.40 | 60.90 | 60.20 | 60.20 | 60.10 | 7,089,169 |
| Oct 25, 2024 | 60.40 | 61.25 | 59.80 | 60.85 | 60.75 | 28,316,140 |
| Oct 24, 2024 | 60.25 | 61.30 | 60.25 | 60.85 | 60.75 | 34,359,414 |
| Oct 23, 2024 | 58.25 | 61.55 | 57.35 | 61.00 | 60.90 | 65,759,516 |
| Oct 22, 2024 | 57.70 | 58.90 | 57.00 | 58.35 | 58.25 | 29,023,761 |
| Oct 21, 2024 | 59.10 | 59.50 | 57.30 | 57.60 | 57.51 | 24,244,193 |
| Oct 18, 2024 | 59.10 | 60.65 | 58.90 | 59.35 | 59.25 | 34,854,332 |
| Oct 17, 2024 | 56.80 | 58.95 | 56.80 | 58.25 | 58.15 | 28,678,178 |
| Oct 16, 2024 | 56.75 | 57.15 | 55.85 | 57.05 | 56.96 | 27,564,873 |
| Oct 15, 2024 | 55.40 | 56.60 | 54.70 | 56.00 | 55.91 | 35,292,948 |
| Oct 14, 2024 | 56.25 | 57.45 | 55.00 | 55.35 | 55.26 | 42,077,682 |
| Oct 11, 2024 | 56.70 | 57.85 | 55.65 | 56.10 | 56.01 | 29,313,295 |
| Oct 10, 2024 | 58.75 | 59.00 | 56.45 | 56.70 | 56.61 | 22,562,691 |
| Oct 9, 2024 | 58.05 | 58.85 | 57.55 | 58.75 | 58.65 | 24,880,481 |
| Oct 8, 2024 | 58.75 | 59.00 | 57.65 | 58.15 | 58.06 | 29,016,706 |
| Oct 7, 2024 | 61.60 | 61.60 | 58.55 | 59.00 | 58.90 | 27,616,198 |
| Oct 4, 2024 | 57.65 | 61.55 | 57.05 | 61.15 | 61.05 | 39,808,119 |
| Oct 3, 2024 | 56.35 | 58.60 | 55.85 | 57.80 | 57.71 | 42,269,757 |
| Oct 2, 2024 | 58.45 | 59.85 | 56.20 | 56.20 | 56.11 | 46,633,981 |
| Oct 1, 2024 | 59.35 | 59.80 | 57.10 | 58.40 | 58.30 | 37,759,264 |
| Sep 30, 2024 | 59.00 | 59.85 | 58.80 | 59.25 | 59.15 | 27,972,735 |
| Sep 27, 2024 | 59.30 | 59.85 | 58.50 | 59.25 | 59.15 | 28,656,470 |
| Sep 26, 2024 | 61.40 | 61.60 | 58.90 | 59.25 | 59.15 | 37,548,400 |
| Sep 25, 2024 | 62.20 | 62.85 | 61.15 | 61.15 | 61.05 | 30,400,995 |
| Sep 24, 2024 | 59.40 | 63.80 | 59.40 | 62.45 | 62.35 | 78,142,361 |
| Sep 23, 2024 | 59.60 | 60.05 | 59.00 | 59.30 | 59.20 | 35,309,263 |
| Sep 20, 2024 | 58.80 | 59.40 | 58.35 | 59.20 | 59.10 | 31,901,880 |
| Sep 19, 2024 | 58.30 | 58.75 | 57.80 | 58.65 | 58.55 | 36,242,935 |
| Sep 18, 2024 | 57.90 | 58.55 | 57.65 | 57.75 | 57.66 | 23,483,211 |
| Sep 17, 2024 | 57.60 | 58.50 | 57.55 | 58.10 | 58.01 | 17,527,220 |
| Sep 16, 2024 | 58.30 | 58.55 | 57.15 | 57.35 | 57.26 | 16,299,253 |
| Sep 13, 2024 | 56.05 | 58.70 | 55.55 | 58.35 | 58.25 | 26,844,490 |
| Sep 12, 2024 | 55.40 | 56.10 | 54.10 | 55.95 | 55.86 | 29,329,975 |
| Sep 11, 2024 | 56.95 | 57.20 | 54.75 | 54.90 | 54.81 | 37,445,725 |
| Sep 10, 2024 | 56.15 | 57.30 | 56.10 | 56.45 | 56.36 | 28,094,519 |
| Sep 9, 2024 | 57.15 | 57.45 | 56.00 | 56.00 | 55.91 | 17,754,464 |
| Sep 6, 2024 | 57.25 | 58.15 | 57.10 | 57.35 | 57.26 | 16,075,510 |
| Sep 5, 2024 | 56.95 | 58.10 | 56.70 | 57.50 | 57.41 | 30,715,782 |
| Sep 4, 2024 | 57.10 | 57.35 | 55.85 | 56.80 | 56.71 | 21,959,468 |
| Sep 3, 2024 | 59.25 | 59.45 | 57.55 | 57.65 | 57.56 | 23,944,935 |
| Sep 2, 2024 | 58.40 | 59.95 | 58.40 | 59.25 | 59.15 | 29,417,709 |
| Aug 29, 2024 | 57.10 | 58.95 | 56.20 | 58.40 | 58.30 | 32,734,135 |
| Aug 28, 2024 | 56.20 | 57.55 | 56.05 | 57.10 | 57.01 | 24,028,719 |
| Aug 27, 2024 | 54.50 | 56.55 | 54.35 | 56.50 | 56.41 | 36,574,618 |
| Aug 26, 2024 | 55.50 | 55.55 | 54.25 | 54.50 | 54.41 | 27,668,305 |
| Aug 23, 2024 | 56.05 | 56.50 | 54.75 | 55.10 | 55.01 | 27,850,817 |
| Aug 22, 2024 | 56.85 | 57.50 | 55.40 | 56.15 | 56.06 | 27,944,723 |
| Aug 21, 2024 | 57.75 | 58.45 | 56.40 | 56.60 | 56.51 | 26,117,163 |
| Aug 20, 2024 | 58.25 | 59.15 | 57.80 | 58.05 | 57.96 | 28,174,555 |
| Aug 19, 2024 | 58.05 | 58.95 | 57.75 | 58.85 | 58.75 | 22,745,522 |
| Aug 16, 2024 | 58.70 | 59.25 | 57.60 | 57.75 | 57.66 | 23,237,167 |
| Aug 15, 2024 | 57.65 | 58.85 | 57.05 | 58.70 | 58.60 | 30,218,220 |
| Aug 14, 2024 | 58.25 | 58.55 | 57.25 | 57.55 | 57.46 | 25,520,321 |
| Aug 13, 2024 | 56.70 | 58.35 | 56.55 | 58.35 | 58.25 | 34,581,985 |
| Aug 12, 2024 | 58.15 | 58.80 | 56.65 | 57.05 | 56.96 | 30,906,473 |
| Aug 9, 2024 | 59.30 | 59.75 | 57.40 | 57.95 | 57.86 | 32,652,977 |
| Aug 8, 2024 | 57.80 | 59.65 | 57.80 | 59.20 | 59.10 | 43,719,342 |
| Aug 7, 2024 | 56.65 | 58.75 | 56.55 | 58.25 | 58.15 | 44,247,119 |
| Aug 6, 2024 | 58.00 | 58.70 | 56.05 | 56.25 | 56.16 | 48,593,727 |
| Aug 5, 2024 | 57.95 | 58.60 | 55.60 | 56.75 | 56.66 | 51,367,351 |
| Aug 2, 2024 | 62.35 | 62.80 | 60.25 | 60.80 | 60.70 | 35,195,251 |
| Aug 1, 2024 | 62.75 | 64.20 | 62.45 | 63.30 | 63.20 | 50,069,907 |
| Jul 31, 2024 | 62.75 | 63.35 | 61.55 | 62.50 | 62.40 | 34,319,173 |
| Jul 30, 2024 | 62.80 | 63.50 | 62.45 | 62.75 | 62.65 | 29,716,379 |
| Jul 29, 2024 | 64.95 | 65.90 | 62.60 | 62.70 | 62.60 | 52,626,884 |
| Jul 26, 2024 | 64.35 | 65.40 | 64.05 | 64.60 | 64.49 | 42,463,138 |
| Jul 25, 2024 | 62.40 | 64.60 | 62.15 | 64.45 | 64.34 | 30,015,677 |
| Jul 24, 2024 | 64.40 | 64.40 | 62.65 | 62.80 | 62.70 | 22,064,147 |
| Jul 23, 2024 | 63.25 | 64.80 | 63.05 | 64.30 | 64.20 | 48,903,634 |
| Jul 22, 2024 | 63.40 | 64.80 | 63.00 | 63.25 | 63.15 | 32,933,526 |
| Jul 19, 2024 | 63.00 | 63.70 | 62.55 | 63.00 | 62.90 | 22,694,242 |
| Jul 18, 2024 | 63.75 | 64.85 | 62.80 | 63.15 | 63.05 | 30,979,314 |
| Jul 17, 2024 | 63.30 | 63.75 | 62.75 | 63.50 | 63.40 | 24,499,278 |
| Jul 16, 2024 | 63.90 | 64.05 | 62.85 | 63.25 | 63.15 | 27,807,460 |
| Jul 12, 2024 | 64.85 | 66.10 | 63.60 | 63.80 | 63.70 | 42,547,337 |
| Jul 11, 2024 | 65.30 | 65.60 | 64.20 | 64.90 | 64.79 | 33,859,844 |
| Jul 10, 2024 | 64.65 | 65.45 | 64.10 | 65.00 | 64.89 | 63,812,135 |
| Jul 9, 2024 | 63.20 | 65.00 | 63.05 | 64.55 | 64.44 | 60,439,874 |
| Jul 8, 2024 | 61.10 | 64.00 | 60.50 | 63.30 | 63.20 | 64,180,844 |
| Jul 5, 2024 | 60.20 | 61.60 | 59.85 | 60.75 | 60.65 | 43,403,645 |
| Jul 4, 2024 | 60.70 | 61.20 | 59.70 | 60.10 | 60.00 | 38,457,594 |
| Jul 3, 2024 | 57.20 | 58.60 | 56.95 | 58.50 | 58.40 | 31,200,970 |
| Jul 2, 2024 | 56.45 | 56.95 | 55.45 | 56.95 | 56.86 | 23,244,482 |
| Jul 1, 2024 | 59.10 | 59.35 | 55.55 | 56.25 | 56.16 | 31,245,872 |
| Jun 28, 2024 | 60.00 | 60.35 | 58.30 | 58.60 | 58.50 | 39,111,123 |
| Jun 27, 2024 | 59.05 | 60.40 | 58.75 | 59.90 | 59.80 | 28,291,433 |
| Jun 26, 2024 | 59.90 | 60.40 | 58.55 | 58.90 | 58.80 | 25,244,854 |
| Jun 25, 2024 | 61.85 | 62.35 | 59.90 | 59.90 | 59.80 | 35,275,730 |
| Jun 24, 2024 | 61.70 | 62.15 | 60.75 | 61.75 | 61.65 | 35,918,879 |
| Jun 21, 2024 | 60.70 | 61.50 | 60.30 | 61.50 | 61.40 | 38,508,112 |
| Jun 20, 2024 | 60.30 | 61.00 | 60.05 | 60.70 | 60.60 | 25,040,106 |
| Jun 14, 2024 | 60.50 | 61.15 | 58.80 | 59.35 | 59.25 | 35,075,769 |
| Jun 13, 2024 | 58.60 | 60.50 | 58.30 | 60.15 | 60.05 | 38,365,449 |
Related Tickers
ALTNY.IS ALTINAY SAVUNMA
84.55
+1.14%
SDTTR.IS SDT Uzay ve Savunma Teknolojileri Anonim Sirketi
194.00
+6.30%
OHB.DU OHB SE
74.80
-1.84%
1DD.SG Tonner Drones S.A.
0.0154
-9.41%
QNTQF QinetiQ Group plc
7.02
+0.43%
HAG0.F Hensoldt AG
47.60
+2.15%
ALTD.PA Tonner Drones S.A.
0.0192
-2.04%
329180.KS HD Hyundai Heavy Industries Co.,Ltd.
427,500.00
+1.91%
BSP.DE BAE Systems plc
23.04
+3.69%
QY6.F QinetiQ Group plc
6.17
+2.66%