CRFSA
CARREFOURSA CARREFOUR SABANCI TİCARET MERKEZİ A.Ş.
17:57:33
159.9 ₺
+0.900 (%+0.57)
Önceki Kapanış: 159·
Volatilite: 4.400
Düşük₺157
Yüksek₺164
Piyasa Verileri
Spot Piyasa
A:159.9
S:160.1
Önceki haftaya göre (WoW)
+8.11%
Önceki aya göre (MoM)
+23.38%
Yılbaşından bugüne (YTD)
+38.44%
Önceki yıla göre (YoY)
+116.23%
CRFSA: CARREFOURSA CARREFOUR SABANCI TİCARET MERKEZİ A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 36,0412
KAPANIŞ 35,8824
En Düşük
DÜŞÜK 27,7949
En Yüksek
YÜKSEK 47,6725
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 37,1722 | 37,2284 | 36,8915 | 36,9476 |
| 20.06.2017 | 37,0599 | 37,3968 | 36,9476 | 37,0599 |
| 21.06.2017 | 37,1161 | 37,3407 | 37,0599 | 37,1161 |
| 22.06.2017 | 37,2284 | 37,5653 | 37,1722 | 37,3407 |
| 27.06.2017 | 37,3407 | 37,6776 | 37,2845 | 37,453 |
| 28.06.2017 | 37,6214 | 37,6214 | 37,1161 | 37,1161 |
| 29.06.2017 | 37,1161 | 37,2845 | 37,0599 | 37,0599 |
| 02.07.2017 | 37,0599 | 37,2845 | 37,0599 | 37,1161 |
| 03.07.2017 | 37,1722 | 38,3514 | 37,1722 | 37,9583 |
| 04.07.2017 | 38,0706 | 38,1268 | 37,5091 | 37,5091 |
| 05.07.2017 | 37,5091 | 37,7899 | 37,3407 | 37,5091 |
| 06.07.2017 | 37,5091 | 38,2952 | 37,453 | 37,453 |
| 09.07.2017 | 37,6214 | 37,846 | 37,5091 | 37,5653 |
| 10.07.2017 | 37,6214 | 37,6776 | 37,3407 | 37,3407 |
| 11.07.2017 | 37,5091 | 37,6776 | 37,3407 | 37,3968 |
| 12.07.2017 | 37,453 | 37,6776 | 37,3407 | 37,3968 |
| 13.07.2017 | 37,453 | 37,5653 | 37,2284 | 37,2284 |
| 16.07.2017 | 37,2845 | 37,6214 | 37,2284 | 37,453 |
| 17.07.2017 | 37,5091 | 37,6214 | 37,2845 | 37,3407 |
| 18.07.2017 | 37,453 | 38,4075 | 37,453 | 38,3514 |
| 19.07.2017 | 38,4637 | 38,6322 | 37,846 | 37,846 |
| 20.07.2017 | 37,9583 | 39,306 | 37,9022 | 39,306 |
| 23.07.2017 | 39,6429 | 39,8113 | 39,1937 | 39,1937 |
| 24.07.2017 | 39,4183 | 39,5867 | 39,1937 | 39,1937 |
| 25.07.2017 | 39,306 | 39,9236 | 39,1937 | 39,3621 |
| 26.07.2017 | 39,5867 | 39,7552 | 39,4183 | 39,4183 |
| 27.07.2017 | 39,4183 | 39,5306 | 38,8006 | 38,8006 |
| 30.07.2017 | 38,9129 | 39,0252 | 37,9583 | 38,1829 |
| 31.07.2017 | 38,2391 | 38,2391 | 37,3407 | 37,3968 |
| 01.08.2017 | 37,5653 | 37,9583 | 37,2284 | 37,6214 |
| 02.08.2017 | 37,846 | 38,1829 | 37,6214 | 37,7337 |
| 03.08.2017 | 37,7899 | 40,0359 | 37,7337 | 39,9798 |
| 06.08.2017 | 40,1482 | 44,3596 | 39,5867 | 43,7981 |
| 07.08.2017 | 43,9104 | 44,8088 | 42,1135 | 42,6189 |
| 08.08.2017 | 42,4504 | 44,3034 | 42,4504 | 43,7419 |
| 09.08.2017 | 43,7419 | 44,2473 | 43,012 | 43,2927 |
| 10.08.2017 | 43,405 | 44,6404 | 43,1804 | 44,0788 |
| 13.08.2017 | 44,3034 | 45,988 | 44,0788 | 44,9211 |
| 14.08.2017 | 45,3703 | 45,4265 | 42,3943 | 42,7312 |
| 15.08.2017 | 42,9558 | 43,5735 | 40,7659 | 41,7766 |
| 16.08.2017 | 42,0574 | 43,405 | 41,8328 | 42,3943 |
| 17.08.2017 | 42,3381 | 47,6725 | 42,1135 | 46,0441 |
| 20.08.2017 | 46,1564 | 46,9987 | 45,3142 | 45,4826 |
| 21.08.2017 | 45,7072 | 46,8303 | 39,306 | 39,306 |
| 22.08.2017 | 39,306 | 39,5306 | 38,1268 | 38,4637 |
| 23.08.2017 | 38,4637 | 38,6883 | 37,453 | 37,6214 |
| 24.08.2017 | 37,7899 | 37,846 | 37,3407 | 37,453 |
| 27.08.2017 | 37,5653 | 37,6214 | 37,1722 | 37,3407 |
| 28.08.2017 | 37,3968 | 37,3968 | 37,0038 | 37,2284 |
| 30.08.2017 | 37,2845 | 37,3968 | 37,1722 | 37,2284 |
| 04.09.2017 | 37,5091 | 37,7337 | 37,2284 | 37,3407 |
| 05.09.2017 | 37,3968 | 38,7445 | 37,2845 | 38,4075 |
| 06.09.2017 | 38,4637 | 39,1937 | 38,0706 | 38,1829 |
| 07.09.2017 | 38,3514 | 38,7445 | 38,2391 | 38,6883 |
| 10.09.2017 | 38,8568 | 40,2605 | 38,8568 | 39,5306 |
| 11.09.2017 | 39,8113 | 41,3274 | 39,4183 | 41,3274 |
| 12.09.2017 | 41,6643 | 41,8889 | 40,0921 | 40,0921 |
| 13.09.2017 | 40,2044 | 40,5975 | 38,9129 | 39,5306 |
| 14.09.2017 | 39,6429 | 40,2044 | 39,4744 | 39,5306 |
| 17.09.2017 | 39,5867 | 39,8675 | 37,7337 | 37,7337 |
| 18.09.2017 | 37,846 | 38,3514 | 36,7792 | 36,8353 |
| 19.09.2017 | 36,9476 | 37,5091 | 36,8353 | 37,2845 |
| 20.09.2017 | 37,1161 | 38,3514 | 37,1161 | 37,453 |
| 21.09.2017 | 37,7337 | 37,9022 | 36,8915 | 37,1722 |
| 24.09.2017 | 37,0599 | 37,0599 | 34,7577 | 35,3754 |
| 25.09.2017 | 35,7123 | 36,2738 | 35,6561 | 36,1053 |
| 26.09.2017 | 36,1615 | 36,3861 | 35,3754 | 35,3754 |
| 27.09.2017 | 35,3754 | 36,0492 | 35,3754 | 35,8246 |
| 28.09.2017 | 35,9369 | 36,4422 | 35,8246 | 35,8807 |
| 01.10.2017 | 35,9369 | 37,0599 | 35,9369 | 37,0599 |
| 02.10.2017 | 37,5653 | 37,6214 | 36,723 | 36,8353 |
| 03.10.2017 | 36,9476 | 37,5091 | 36,9476 | 37,1161 |
| 04.10.2017 | 37,2845 | 37,2845 | 36,8353 | 36,9476 |
| 05.10.2017 | 37,0038 | 37,0038 | 36,6107 | 36,6669 |
| 08.10.2017 | 35,3754 | 35,3754 | 34,5331 | 34,9823 |
| 09.10.2017 | 35,3192 | 35,6561 | 35,0946 | 35,5438 |
| 10.10.2017 | 35,3754 | 35,8246 | 35,2069 | 35,3754 |
| 11.10.2017 | 35,7123 | 35,9369 | 35,6 | 35,7684 |
| 12.10.2017 | 35,9369 | 36,1615 | 35,7684 | 35,993 |
| 15.10.2017 | 36,2176 | 36,3861 | 35,8807 | 35,993 |
| 16.10.2017 | 36,1053 | 36,3861 | 35,9369 | 35,9369 |
| 17.10.2017 | 36,0492 | 36,1615 | 35,7684 | 35,8246 |
| 18.10.2017 | 35,993 | 36,4422 | 35,993 | 36,2738 |
| 19.10.2017 | 36,4984 | 36,5546 | 35,8807 | 35,8807 |
| 22.10.2017 | 35,8807 | 36,0492 | 35,4315 | 35,4315 |
| 23.10.2017 | 35,4877 | 35,9369 | 35,4877 | 35,5438 |
| 24.10.2017 | 35,6561 | 36,1615 | 35,6561 | 35,8807 |
| 25.10.2017 | 35,8807 | 36,2738 | 35,6561 | 35,8246 |
| 26.10.2017 | 35,7123 | 35,8807 | 35,4877 | 35,7684 |
| 29.10.2017 | 35,9369 | 36,5546 | 35,7684 | 36,2176 |
| 30.10.2017 | 36,3299 | 36,9476 | 36,1615 | 36,6107 |
| 31.10.2017 | 36,723 | 37,0038 | 36,4984 | 36,4984 |
| 01.11.2017 | 36,6669 | 36,8353 | 35,7684 | 35,7684 |
| 02.11.2017 | 35,8246 | 35,993 | 34,9262 | 35,0385 |
| 05.11.2017 | 35,993 | 36,1053 | 35,1508 | 35,5438 |
| 06.11.2017 | 35,6561 | 35,6561 | 34,9823 | 34,9823 |
| 07.11.2017 | 35,1508 | 35,3192 | 34,7577 | 35,0385 |
| 08.11.2017 | 35,2631 | 35,6 | 34,8139 | 34,8139 |
| 09.11.2017 | 34,87 | 34,87 | 33,8593 | 34,0277 |
| 12.11.2017 | 34,14 | 34,2523 | 33,3539 | 33,5785 |
| 13.11.2017 | 33,5785 | 33,5785 | 32,6801 | 32,8486 |
| 14.11.2017 | 32,8486 | 32,9609 | 32,0063 | 32,1747 |
| 15.11.2017 | 32,4555 | 32,4555 | 31,3886 | 31,4448 |
| 16.11.2017 | 31,6694 | 31,6694 | 30,2656 | 30,5464 |
| 19.11.2017 | 30,3217 | 30,5464 | 29,4795 | 29,5356 |
| 20.11.2017 | 29,2549 | 29,9287 | 29,1426 | 29,7041 |
| 21.11.2017 | 29,7602 | 30,9394 | 29,7602 | 30,3779 |
| 22.11.2017 | 30,7148 | 30,8271 | 29,8725 | 29,9848 |
| 23.11.2017 | 29,8164 | 30,041 | 29,7041 | 29,8725 |
| 26.11.2017 | 29,8725 | 30,1533 | 29,7041 | 29,9848 |
| 27.11.2017 | 30,041 | 30,3779 | 28,3564 | 28,6372 |
| 28.11.2017 | 28,6372 | 28,918 | 27,7949 | 28,0195 |
| 29.11.2017 | 28,3003 | 28,4688 | 28,0757 | 28,4688 |
| 30.11.2017 | 30,4902 | 30,4902 | 28,6372 | 29,0303 |
| 03.12.2017 | 28,7495 | 29,311 | 28,7495 | 29,1987 |
| 04.12.2017 | 29,3672 | 29,5918 | 29,0303 | 29,1426 |
| 05.12.2017 | 29,1987 | 29,2549 | 28,6934 | 28,6934 |
| 06.12.2017 | 28,7495 | 29,0864 | 28,7495 | 28,918 |
| 07.12.2017 | 28,9741 | 30,2094 | 28,9741 | 29,5918 |
| 10.12.2017 | 29,9848 | 29,9848 | 29,5356 | 29,6479 |
| 11.12.2017 | 29,6479 | 29,7602 | 29,1987 | 29,311 |
| 12.12.2017 | 29,3672 | 29,9287 | 29,1987 | 29,311 |
| 13.12.2017 | 29,4233 | 30,4902 | 29,311 | 29,7602 |
| 14.12.2017 | 29,8725 | 29,8725 | 29,5918 | 29,5918 |
| 17.12.2017 | 29,6479 | 30,1533 | 29,6479 | 30,0971 |
| 18.12.2017 | 30,2094 | 31,164 | 30,2094 | 30,6025 |
| 19.12.2017 | 30,4902 | 30,9956 | 30,4341 | 30,6587 |
| 20.12.2017 | 30,771 | 31,894 | 30,6587 | 31,6694 |
| 21.12.2017 | 32,0624 | 32,7924 | 30,3217 | 31,164 |
| 24.12.2017 | 31,4448 | 31,6132 | 30,9956 | 31,1079 |
| 25.12.2017 | 31,2763 | 31,3886 | 30,8833 | 31,0517 |
| 26.12.2017 | 31,0517 | 31,6694 | 30,6025 | 31,6132 |
| 27.12.2017 | 31,7817 | 32,624 | 31,3886 | 31,4448 |
| 28.12.2017 | 31,4448 | 31,6132 | 31,1079 | 31,3325 |