CRFSA
CARREFOURSA CARREFOUR SABANCI TİCARET MERKEZİ A.Ş.
18:10:00
158 ₺
-1.000 (%-0.63)
Önceki Kapanış: 159·
Volatilite: 4.650
Düşük₺156.6
Yüksek₺164
Piyasa Verileri
Spot Piyasa
A:158
S:158.5
Önceki haftaya göre (WoW)
+6.83%
Önceki aya göre (MoM)
+21.91%
Yılbaşından bugüne (YTD)
+36.80%
Önceki yıla göre (YoY)
+117.93%
CRFSA: CARREFOURSA CARREFOUR SABANCI TİCARET MERKEZİ A.Ş. Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 25,5431
KAPANIŞ 25,4276
En Düşük
DÜŞÜK 16,7893
En Yüksek
YÜKSEK 34,3085
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 31,3886 | 31,6694 | 31,3325 | 31,4448 |
| 02.01.2018 | 31,5009 | 31,6132 | 30,9394 | 30,9956 |
| 03.01.2018 | 31,164 | 31,4448 | 30,9956 | 31,164 |
| 04.01.2018 | 31,2763 | 31,6694 | 31,2763 | 31,3325 |
| 07.01.2018 | 31,4448 | 32,0063 | 31,4448 | 31,5009 |
| 08.01.2018 | 31,6694 | 32,0624 | 31,5009 | 31,6132 |
| 09.01.2018 | 31,6132 | 31,7255 | 31,2202 | 31,3325 |
| 10.01.2018 | 31,5009 | 31,5571 | 31,2763 | 31,3886 |
| 11.01.2018 | 31,4448 | 31,7255 | 31,3886 | 31,4448 |
| 14.01.2018 | 31,4448 | 31,5571 | 30,6587 | 30,771 |
| 15.01.2018 | 30,771 | 31,1079 | 29,9848 | 31,0517 |
| 16.01.2018 | 30,9394 | 31,1079 | 30,6587 | 30,9956 |
| 17.01.2018 | 31,0517 | 31,2202 | 30,6025 | 30,771 |
| 18.01.2018 | 30,8833 | 30,9394 | 30,2656 | 30,2656 |
| 21.01.2018 | 30,2656 | 30,6025 | 30,1533 | 30,4902 |
| 22.01.2018 | 30,4902 | 30,8271 | 30,4902 | 30,4902 |
| 23.01.2018 | 30,5464 | 31,1079 | 30,4902 | 30,8271 |
| 24.01.2018 | 30,9394 | 31,3325 | 30,8833 | 30,9956 |
| 25.01.2018 | 30,9956 | 31,7817 | 30,9956 | 31,3886 |
| 28.01.2018 | 31,5009 | 31,7255 | 31,1079 | 31,3325 |
| 29.01.2018 | 31,3325 | 31,4448 | 30,8271 | 30,8833 |
| 30.01.2018 | 30,9956 | 31,4448 | 30,7148 | 30,771 |
| 31.01.2018 | 30,8271 | 31,3325 | 30,771 | 30,8833 |
| 01.02.2018 | 30,9956 | 31,1079 | 30,3779 | 30,4341 |
| 04.02.2018 | 30,4341 | 30,4902 | 29,9848 | 30,041 |
| 05.02.2018 | 29,6479 | 29,6479 | 28,9741 | 29,2549 |
| 06.02.2018 | 29,4795 | 29,6479 | 29,311 | 29,4233 |
| 07.02.2018 | 29,4795 | 29,8725 | 29,1987 | 29,5918 |
| 08.02.2018 | 29,8725 | 31,3325 | 29,8725 | 30,4902 |
| 11.02.2018 | 30,8833 | 31,6694 | 30,8271 | 31,1079 |
| 12.02.2018 | 30,7148 | 31,2763 | 30,6025 | 30,7148 |
| 13.02.2018 | 30,8271 | 31,0517 | 30,5464 | 30,7148 |
| 14.02.2018 | 30,9394 | 31,2763 | 30,6587 | 30,9394 |
| 15.02.2018 | 30,9394 | 31,8378 | 30,9394 | 31,3886 |
| 18.02.2018 | 31,3886 | 32,624 | 31,2202 | 31,9501 |
| 19.02.2018 | 32,1747 | 32,5117 | 30,3217 | 30,8271 |
| 20.02.2018 | 31,4448 | 32,2309 | 31,164 | 31,8378 |
| 21.02.2018 | 31,8378 | 32,1186 | 31,5009 | 31,7255 |
| 22.02.2018 | 31,9501 | 32,4555 | 31,7817 | 32,4555 |
| 25.02.2018 | 32,624 | 33,2978 | 32,5117 | 32,7924 |
| 26.02.2018 | 32,8486 | 33,5224 | 32,624 | 33,2416 |
| 27.02.2018 | 33,0732 | 34,3085 | 32,8486 | 34,0277 |
| 28.02.2018 | 33,747 | 33,9716 | 32,5678 | 32,5678 |
| 01.03.2018 | 32,3993 | 32,5117 | 31,5009 | 31,9501 |
| 04.03.2018 | 32,0063 | 33,1855 | 31,6132 | 31,7255 |
| 05.03.2018 | 31,7817 | 32,3993 | 31,3886 | 31,3886 |
| 06.03.2018 | 31,3325 | 31,3325 | 30,8833 | 31,2202 |
| 07.03.2018 | 31,2763 | 31,4448 | 30,9956 | 30,9956 |
| 08.03.2018 | 31,1079 | 31,2763 | 30,9956 | 31,164 |
| 11.03.2018 | 31,4448 | 31,6132 | 31,2202 | 31,2763 |
| 12.03.2018 | 31,2763 | 31,2763 | 30,8833 | 30,8833 |
| 13.03.2018 | 30,9956 | 31,1079 | 30,4902 | 30,6025 |
| 14.03.2018 | 30,6025 | 30,771 | 30,2094 | 30,2656 |
| 15.03.2018 | 30,2656 | 30,4341 | 29,9287 | 29,9287 |
| 18.03.2018 | 29,9848 | 30,2094 | 29,9287 | 30,2094 |
| 19.03.2018 | 30,3217 | 30,4341 | 30,041 | 30,0971 |
| 20.03.2018 | 30,1533 | 30,4341 | 30,1533 | 30,1533 |
| 21.03.2018 | 30,2656 | 30,3779 | 29,9848 | 29,9848 |
| 22.03.2018 | 29,8725 | 29,8725 | 29,5356 | 29,7602 |
| 25.03.2018 | 29,9287 | 30,041 | 29,7602 | 29,7602 |
| 26.03.2018 | 29,8725 | 30,2094 | 29,8725 | 29,9848 |
| 27.03.2018 | 29,9848 | 30,1533 | 29,6479 | 29,6479 |
| 28.03.2018 | 29,7602 | 29,8725 | 29,7041 | 29,7602 |
| 29.03.2018 | 29,8164 | 30,0971 | 29,7041 | 29,7602 |
| 01.04.2018 | 29,7041 | 29,8164 | 29,5918 | 29,5918 |
| 02.04.2018 | 29,6479 | 29,8164 | 29,4795 | 29,5918 |
| 03.04.2018 | 29,5918 | 29,7041 | 29,4233 | 29,7041 |
| 04.04.2018 | 29,7041 | 30,6025 | 29,5918 | 29,9848 |
| 05.04.2018 | 29,8725 | 30,041 | 29,5918 | 29,7602 |
| 08.04.2018 | 29,8164 | 30,0971 | 29,6479 | 29,8725 |
| 09.04.2018 | 29,9287 | 30,2656 | 28,3003 | 28,5811 |
| 10.04.2018 | 28,5249 | 28,8618 | 26,9527 | 27,458 |
| 11.04.2018 | 27,5703 | 27,7388 | 27,1773 | 27,458 |
| 12.04.2018 | 27,5142 | 27,6826 | 27,2334 | 27,4019 |
| 15.04.2018 | 27,5142 | 28,8618 | 27,5142 | 28,4688 |
| 16.04.2018 | 28,5249 | 28,8618 | 27,2896 | 27,6826 |
| 17.04.2018 | 27,6826 | 28,4688 | 27,2896 | 28,4688 |
| 18.04.2018 | 28,3564 | 29,9287 | 28,188 | 29,7602 |
| 19.04.2018 | 30,0971 | 33,8031 | 29,8725 | 31,8378 |
| 23.04.2018 | 31,894 | 33,4662 | 31,5571 | 32,0624 |
| 24.04.2018 | 31,2202 | 31,894 | 31,1079 | 31,6694 |
| 25.04.2018 | 31,6694 | 32,3432 | 31,164 | 32,0063 |
| 26.04.2018 | 32,0063 | 32,2309 | 31,5571 | 31,7817 |
| 29.04.2018 | 31,7817 | 31,894 | 29,5356 | 29,7602 |
| 01.05.2018 | 29,6479 | 29,7041 | 28,4688 | 28,6934 |
| 02.05.2018 | 28,4688 | 29,311 | 28,4688 | 28,5249 |
| 03.05.2018 | 28,3564 | 28,6934 | 27,2896 | 28,1318 |
| 06.05.2018 | 28,188 | 29,4795 | 28,0757 | 28,6372 |
| 07.05.2018 | 28,7495 | 28,8057 | 27,5142 | 27,5703 |
| 08.05.2018 | 27,5142 | 27,9072 | 26,6719 | 27,458 |
| 09.05.2018 | 27,6826 | 28,0195 | 27,1211 | 27,6826 |
| 10.05.2018 | 27,8511 | 30,3779 | 27,8511 | 30,2656 |
| 13.05.2018 | 30,2656 | 32,0063 | 29,4795 | 32,0063 |
| 14.05.2018 | 31,164 | 31,3325 | 28,6372 | 28,6372 |
| 15.05.2018 | 28,8618 | 29,4233 | 28,188 | 28,6372 |
| 16.05.2018 | 28,6934 | 28,8618 | 28,2441 | 28,3003 |
| 17.05.2018 | 28,3564 | 28,5811 | 28,0195 | 28,0757 |
| 20.05.2018 | 28,0195 | 28,0757 | 27,6265 | 27,6265 |
| 21.05.2018 | 27,7949 | 28,0757 | 27,5142 | 27,7949 |
| 22.05.2018 | 27,5703 | 27,6265 | 26,6719 | 26,9527 |
| 23.05.2018 | 27,2334 | 27,4019 | 26,2227 | 26,4473 |
| 24.05.2018 | 26,6158 | 26,8965 | 26,335 | 26,7281 |
| 27.05.2018 | 26,9527 | 27,4019 | 26,9527 | 27,2896 |
| 28.05.2018 | 27,2334 | 27,2896 | 26,8965 | 27,1773 |
| 29.05.2018 | 27,2334 | 27,6265 | 27,1211 | 27,1773 |
| 30.05.2018 | 27,2334 | 27,4019 | 25,6612 | 26,2227 |
| 31.05.2018 | 26,2788 | 26,3912 | 25,4927 | 25,7173 |
| 03.06.2018 | 25,7173 | 26,0542 | 25,7173 | 26,0542 |
| 04.06.2018 | 26,0542 | 26,2788 | 25,8296 | 25,9981 |
| 05.06.2018 | 25,9981 | 26,1104 | 25,3804 | 25,7735 |
| 06.06.2018 | 26,1104 | 26,335 | 25,7735 | 25,8858 |
| 07.06.2018 | 25,8858 | 25,9981 | 24,6505 | 24,8189 |
| 10.06.2018 | 24,8189 | 24,9874 | 24,0889 | 24,5943 |
| 11.06.2018 | 24,482 | 25,2681 | 24,4259 | 24,5382 |
| 12.06.2018 | 24,482 | 24,8189 | 24,1451 | 24,3697 |
| 13.06.2018 | 24,3697 | 24,4259 | 24,1451 | 24,1451 |
| 17.06.2018 | 24,3135 | 24,482 | 23,9766 | 24,0328 |
| 18.06.2018 | 24,0328 | 25,0997 | 24,0328 | 24,7066 |
| 19.06.2018 | 24,8189 | 25,1558 | 24,5943 | 24,8189 |
| 20.06.2018 | 24,9312 | 25,212 | 24,8751 | 24,9874 |
| 21.06.2018 | 25,0435 | 25,0435 | 24,4259 | 24,6505 |
| 24.06.2018 | 25,3804 | 25,8296 | 24,4259 | 24,5943 |
| 25.06.2018 | 24,482 | 25,8296 | 24,482 | 25,1558 |
| 26.06.2018 | 25,0435 | 25,7173 | 25,0435 | 25,5489 |
| 27.06.2018 | 25,4927 | 26,3912 | 25,4927 | 26,2788 |
| 28.06.2018 | 27,1211 | 27,4019 | 25,8296 | 25,9419 |
| 01.07.2018 | 26,0542 | 26,6719 | 25,9981 | 26,1665 |
| 02.07.2018 | 26,2227 | 26,335 | 25,8296 | 25,9419 |
| 03.07.2018 | 25,9981 | 26,4473 | 25,9419 | 25,9981 |
| 04.07.2018 | 26,0542 | 26,4473 | 26,0542 | 26,0542 |
| 05.07.2018 | 26,1104 | 26,335 | 25,9419 | 26,0542 |
| 08.07.2018 | 26,3912 | 26,3912 | 25,8296 | 25,9419 |
| 09.07.2018 | 25,6612 | 25,7173 | 24,7628 | 24,8189 |
| 10.07.2018 | 24,4259 | 24,5382 | 23,0782 | 23,359 |
| 11.07.2018 | 23,359 | 23,6959 | 22,7413 | 22,9659 |
| 12.07.2018 | 23,359 | 23,5274 | 22,9659 | 23,3028 |
| 15.07.2018 | 23,4713 | 23,5836 | 23,0221 | 23,1344 |
| 16.07.2018 | 23,3028 | 23,5836 | 23,0782 | 23,359 |
| 17.07.2018 | 23,5274 | 24,0328 | 23,4151 | 23,752 |
| 18.07.2018 | 23,8643 | 24,4259 | 23,752 | 23,752 |
| 19.07.2018 | 23,9205 | 25,6612 | 23,9205 | 24,4259 |
| 22.07.2018 | 24,5382 | 24,9874 | 24,5382 | 24,9874 |
| 23.07.2018 | 24,9874 | 25,212 | 23,6959 | 23,9766 |
| 24.07.2018 | 24,2012 | 24,7066 | 24,0328 | 24,7066 |
| 25.07.2018 | 24,6505 | 24,9312 | 24,3135 | 24,482 |
| 26.07.2018 | 24,482 | 24,7066 | 24,0889 | 24,482 |
| 29.07.2018 | 24,482 | 24,6505 | 24,2012 | 24,2574 |
| 30.07.2018 | 24,2574 | 24,482 | 24,0328 | 24,0889 |
| 31.07.2018 | 24,0889 | 24,3697 | 23,9205 | 23,9205 |
| 01.08.2018 | 23,5836 | 23,5836 | 22,7975 | 22,7975 |
| 02.08.2018 | 23,0221 | 24,4259 | 22,9659 | 23,8643 |
| 05.08.2018 | 23,9766 | 24,2012 | 23,3028 | 23,5274 |
| 06.08.2018 | 23,4713 | 24,0889 | 23,359 | 23,6959 |
| 07.08.2018 | 23,8082 | 23,9766 | 23,5836 | 23,8643 |
| 08.08.2018 | 23,5836 | 24,0889 | 23,4151 | 23,6959 |
| 09.08.2018 | 23,6397 | 24,7628 | 20,3268 | 22,4044 |
| 12.08.2018 | 22,4044 | 22,4044 | 19,653 | 20,8322 |
| 13.08.2018 | 21,1129 | 21,7306 | 21,0568 | 21,6744 |
| 14.08.2018 | 21,7306 | 21,899 | 20,8322 | 20,8322 |
| 15.08.2018 | 21,0568 | 21,1129 | 20,1583 | 20,2706 |
| 16.08.2018 | 20,2145 | 20,3268 | 19,653 | 20,2706 |
| 19.08.2018 | 20,383 | 20,383 | 20,1583 | 20,3268 |
| 26.08.2018 | 20,4391 | 20,5514 | 20,2706 | 20,4953 |
| 27.08.2018 | 20,5514 | 21,9552 | 20,4953 | 21,0006 |
| 28.08.2018 | 20,8883 | 21,9552 | 20,8322 | 21,6183 |
| 30.08.2018 | 21,6744 | 21,7867 | 21,2252 | 21,3375 |
| 02.09.2018 | 21,3375 | 21,7867 | 21,3375 | 21,506 |
| 03.09.2018 | 21,5621 | 23,0221 | 21,4498 | 22,1798 |
| 04.09.2018 | 22,3483 | 22,5729 | 21,8429 | 21,899 |
| 05.09.2018 | 21,899 | 22,2359 | 21,7306 | 21,8429 |
| 06.09.2018 | 21,6183 | 21,8429 | 21,4498 | 21,4498 |
| 09.09.2018 | 21,4498 | 21,5621 | 20,9445 | 21,1129 |
| 10.09.2018 | 21,1129 | 21,2252 | 20,8322 | 20,8322 |
| 11.09.2018 | 20,8883 | 21,2814 | 20,6076 | 20,6076 |
| 12.09.2018 | 20,7199 | 21,3937 | 20,383 | 21,2814 |
| 13.09.2018 | 21,3937 | 22,1798 | 21,1691 | 21,899 |
| 16.09.2018 | 21,9552 | 22,7975 | 21,7306 | 21,7306 |
| 17.09.2018 | 21,8429 | 22,0675 | 21,2814 | 21,3375 |
| 18.09.2018 | 21,3937 | 21,9552 | 21,3937 | 21,7306 |
| 19.09.2018 | 21,7306 | 21,8429 | 21,0006 | 21,2814 |
| 20.09.2018 | 21,4498 | 21,5621 | 21,3375 | 21,506 |
| 23.09.2018 | 21,6183 | 21,8429 | 21,506 | 21,7306 |
| 24.09.2018 | 21,7867 | 21,8429 | 21,4498 | 21,506 |
| 25.09.2018 | 21,6183 | 21,6744 | 21,1691 | 21,3937 |
| 26.09.2018 | 21,3937 | 22,1798 | 21,3937 | 21,6744 |
| 27.09.2018 | 21,7306 | 21,9552 | 21,5621 | 21,8429 |
| 30.09.2018 | 21,9552 | 22,2359 | 21,7306 | 21,8429 |
| 01.10.2018 | 21,8429 | 21,899 | 21,2814 | 21,506 |
| 02.10.2018 | 21,506 | 21,506 | 21,1129 | 21,1691 |
| 03.10.2018 | 21,1691 | 21,2252 | 19,4845 | 19,7653 |
| 04.10.2018 | 19,8214 | 20,1022 | 19,2599 | 20,1022 |
| 07.10.2018 | 20,1022 | 20,3268 | 19,8776 | 20,1022 |
| 08.10.2018 | 20,2145 | 20,4391 | 19,9899 | 20,1583 |
| 09.10.2018 | 20,2145 | 20,3268 | 19,7091 | 19,7091 |
| 10.10.2018 | 19,5968 | 19,5968 | 19,2599 | 19,4284 |
| 11.10.2018 | 19,4845 | 19,7653 | 19,2599 | 19,7091 |
| 14.10.2018 | 19,7091 | 20,3268 | 19,7091 | 20,2706 |
| 15.10.2018 | 20,4953 | 20,5514 | 19,9337 | 20,1022 |
| 16.10.2018 | 20,1022 | 20,383 | 20,046 | 20,1583 |
| 17.10.2018 | 20,2706 | 20,4391 | 19,9337 | 20,046 |
| 18.10.2018 | 20,1583 | 20,1583 | 19,5407 | 19,5968 |
| 21.10.2018 | 19,653 | 19,8776 | 19,2038 | 19,2599 |
| 22.10.2018 | 19,2038 | 19,2599 | 18,5861 | 18,7546 |
| 23.10.2018 | 18,8107 | 18,923 | 18,53 | 18,5861 |
| 24.10.2018 | 18,5861 | 18,6423 | 18,193 | 18,3615 |
| 25.10.2018 | 18,3054 | 18,3615 | 17,5192 | 17,5192 |
| 29.10.2018 | 17,6877 | 17,9123 | 16,9577 | 17,2385 |
| 30.10.2018 | 17,3508 | 17,5192 | 16,8454 | 16,9016 |
| 31.10.2018 | 17,6315 | 17,8561 | 17,1262 | 17,5192 |
| 01.11.2018 | 17,6315 | 17,8 | 17,2946 | 17,6877 |
| 04.11.2018 | 17,6315 | 18,0807 | 17,4631 | 17,8561 |
| 05.11.2018 | 17,8561 | 18,1369 | 17,4069 | 17,4631 |
| 06.11.2018 | 17,5192 | 17,8 | 17,4069 | 17,6315 |
| 07.11.2018 | 17,6315 | 17,7438 | 17,2385 | 17,2946 |
| 08.11.2018 | 17,2946 | 17,3508 | 16,7893 | 17,07 |
| 11.11.2018 | 17,1823 | 20,4391 | 17,0139 | 20,4391 |
| 12.11.2018 | 21,7867 | 24,482 | 21,6183 | 24,482 |
| 13.11.2018 | 26,6719 | 29,3672 | 24,7066 | 28,4688 |
| 14.11.2018 | 28,5249 | 28,6372 | 24,4259 | 24,7066 |
| 15.11.2018 | 24,7066 | 26,4473 | 23,0782 | 24,7066 |
| 18.11.2018 | 25,0997 | 26,335 | 24,8189 | 24,8751 |
| 19.11.2018 | 24,8751 | 25,1558 | 21,899 | 23,0221 |
| 20.11.2018 | 23,0221 | 24,3135 | 21,9552 | 22,4606 |
| 21.11.2018 | 22,9659 | 23,2467 | 21,3937 | 21,7867 |
| 22.11.2018 | 21,8429 | 22,2921 | 21,2252 | 21,506 |
| 25.11.2018 | 21,506 | 23,5274 | 21,506 | 22,0113 |
| 26.11.2018 | 22,0675 | 22,2921 | 21,3375 | 21,6183 |
| 27.11.2018 | 21,7867 | 24,2574 | 21,4498 | 22,1798 |
| 28.11.2018 | 22,4606 | 22,6852 | 22,1236 | 22,1798 |
| 29.11.2018 | 22,2359 | 22,3483 | 21,8429 | 22,0113 |
| 02.12.2018 | 22,4606 | 22,4606 | 21,7867 | 21,7867 |
| 03.12.2018 | 21,8429 | 22,5729 | 21,506 | 21,506 |
| 04.12.2018 | 21,4498 | 21,6744 | 21,2252 | 21,3375 |
| 05.12.2018 | 21,3937 | 21,5621 | 21,0568 | 21,0568 |
| 06.12.2018 | 21,1691 | 22,7975 | 21,1691 | 21,3937 |
| 09.12.2018 | 21,4498 | 21,5621 | 21,1691 | 21,2252 |
| 10.12.2018 | 21,2814 | 21,3375 | 21,0568 | 21,0568 |
| 11.12.2018 | 21,1691 | 21,2252 | 20,1022 | 20,1583 |
| 12.12.2018 | 20,2145 | 20,5514 | 20,1022 | 20,1022 |
| 13.12.2018 | 20,046 | 20,3268 | 19,2599 | 19,2599 |
| 16.12.2018 | 19,4284 | 20,5514 | 19,3161 | 19,3722 |
| 17.12.2018 | 19,2599 | 19,653 | 19,2038 | 19,4845 |
| 18.12.2018 | 19,5407 | 21,0568 | 19,4845 | 20,2706 |
| 19.12.2018 | 20,383 | 20,4391 | 19,7091 | 19,7653 |
| 20.12.2018 | 19,7653 | 20,046 | 19,5968 | 19,7653 |
| 23.12.2018 | 19,8776 | 20,046 | 19,653 | 19,653 |
| 24.12.2018 | 19,5407 | 19,7653 | 19,3161 | 19,3161 |
| 25.12.2018 | 19,4284 | 19,5968 | 19,3722 | 19,3722 |
| 26.12.2018 | 19,4845 | 20,1583 | 19,4284 | 19,5407 |
| 27.12.2018 | 19,653 | 20,046 | 19,3722 | 19,5968 |
| 30.12.2018 | 19,5968 | 19,653 | 19,3722 | 19,5407 |