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)
+113.66%
CRFSA: CARREFOURSA CARREFOUR SABANCI TİCARET MERKEZİ A.Ş. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 19,5869
KAPANIŞ 19,5635
En Düşük
DÜŞÜK 14,0378
En Yüksek
YÜKSEK 27,4019
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 19,5407 | 19,8214 | 19,1476 | 19,1476 |
| 02.01.2019 | 19,0353 | 19,1476 | 18,4177 | 18,4177 |
| 03.01.2019 | 18,53 | 18,7546 | 18,4738 | 18,6423 |
| 06.01.2019 | 18,7546 | 19,0915 | 18,6984 | 18,8669 |
| 07.01.2019 | 18,923 | 19,1476 | 18,7546 | 18,8669 |
| 08.01.2019 | 18,8669 | 19,5968 | 18,8107 | 19,0353 |
| 09.01.2019 | 19,0915 | 19,4845 | 18,8107 | 19,0353 |
| 10.01.2019 | 19,0915 | 19,8214 | 19,0915 | 19,2599 |
| 13.01.2019 | 19,1476 | 19,2038 | 18,923 | 19,2038 |
| 14.01.2019 | 19,2599 | 19,4284 | 19,1476 | 19,3161 |
| 15.01.2019 | 19,4284 | 19,5968 | 19,2599 | 19,4284 |
| 16.01.2019 | 19,4845 | 19,7653 | 19,3161 | 19,7091 |
| 17.01.2019 | 19,7091 | 20,1022 | 19,7091 | 19,8776 |
| 20.01.2019 | 19,8776 | 20,2706 | 19,7091 | 19,7653 |
| 21.01.2019 | 19,7653 | 20,6076 | 19,7653 | 20,2145 |
| 22.01.2019 | 20,4391 | 23,8082 | 20,383 | 22,1236 |
| 23.01.2019 | 22,1798 | 22,5729 | 21,2252 | 21,506 |
| 24.01.2019 | 21,6183 | 21,9552 | 21,2252 | 21,3375 |
| 27.01.2019 | 21,506 | 22,7413 | 21,2814 | 22,4044 |
| 28.01.2019 | 22,7413 | 23,4151 | 21,9552 | 22,5729 |
| 29.01.2019 | 23,0782 | 23,2467 | 22,2921 | 22,5729 |
| 30.01.2019 | 22,7413 | 22,8536 | 22,1236 | 22,1236 |
| 31.01.2019 | 22,1236 | 22,3483 | 21,6183 | 21,6744 |
| 03.02.2019 | 21,899 | 21,9552 | 21,4498 | 21,506 |
| 04.02.2019 | 21,6183 | 22,6852 | 21,5621 | 22,2359 |
| 05.02.2019 | 22,2359 | 22,5729 | 21,8429 | 22,2921 |
| 06.02.2019 | 22,3483 | 22,629 | 22,0675 | 22,0675 |
| 07.02.2019 | 22,1236 | 22,2921 | 22,0113 | 22,0113 |
| 10.02.2019 | 22,1236 | 22,6852 | 22,1236 | 22,3483 |
| 11.02.2019 | 22,4606 | 22,6852 | 21,8429 | 21,9552 |
| 12.02.2019 | 22,1236 | 22,2359 | 20,776 | 20,8322 |
| 13.02.2019 | 20,9445 | 20,9445 | 20,046 | 20,6637 |
| 14.02.2019 | 20,7199 | 21,1129 | 20,4391 | 20,8322 |
| 17.02.2019 | 20,8883 | 21,1129 | 20,7199 | 20,7199 |
| 18.02.2019 | 20,7199 | 20,8322 | 20,383 | 20,6076 |
| 19.02.2019 | 20,7199 | 20,776 | 20,2706 | 20,383 |
| 20.02.2019 | 20,4391 | 20,7199 | 20,2706 | 20,4391 |
| 21.02.2019 | 20,4391 | 21,1691 | 20,4391 | 20,9445 |
| 24.02.2019 | 21,1129 | 22,0675 | 21,0568 | 21,1691 |
| 25.02.2019 | 21,2252 | 21,8429 | 21,2252 | 21,7306 |
| 26.02.2019 | 22,0113 | 22,2359 | 21,506 | 21,5621 |
| 27.02.2019 | 21,7867 | 21,7867 | 21,3937 | 21,3937 |
| 28.02.2019 | 21,3937 | 21,5621 | 20,7199 | 20,9445 |
| 03.03.2019 | 20,9445 | 21,4498 | 20,8883 | 21,3375 |
| 04.03.2019 | 21,3375 | 21,5621 | 20,9445 | 21,0006 |
| 05.03.2019 | 21,1129 | 21,2252 | 20,8322 | 21,2252 |
| 06.03.2019 | 21,2814 | 21,4498 | 20,5514 | 20,6076 |
| 07.03.2019 | 20,5514 | 20,6076 | 20,046 | 20,2145 |
| 10.03.2019 | 20,2706 | 20,4391 | 20,046 | 20,1583 |
| 11.03.2019 | 20,1583 | 20,2145 | 19,8214 | 19,9899 |
| 12.03.2019 | 19,9899 | 20,046 | 19,653 | 19,7653 |
| 13.03.2019 | 19,8214 | 20,2145 | 19,8214 | 19,9899 |
| 14.03.2019 | 20,046 | 20,3268 | 20,046 | 20,1022 |
| 17.03.2019 | 20,1583 | 20,6076 | 20,1583 | 20,3268 |
| 18.03.2019 | 20,383 | 21,2252 | 20,2706 | 20,4953 |
| 19.03.2019 | 20,6637 | 20,8322 | 20,2706 | 20,3268 |
| 20.03.2019 | 20,383 | 20,8883 | 20,383 | 20,6637 |
| 21.03.2019 | 20,7199 | 20,776 | 19,7653 | 20,1583 |
| 24.03.2019 | 20,1022 | 20,383 | 19,653 | 19,7653 |
| 25.03.2019 | 19,8776 | 20,383 | 19,8214 | 20,046 |
| 26.03.2019 | 19,9899 | 20,2145 | 18,7546 | 18,8107 |
| 27.03.2019 | 18,8107 | 19,0915 | 18,2492 | 18,5861 |
| 28.03.2019 | 18,5861 | 19,3722 | 18,5861 | 18,8669 |
| 31.03.2019 | 18,923 | 21,1691 | 18,4738 | 19,653 |
| 01.04.2019 | 19,5968 | 20,2145 | 19,0915 | 19,2038 |
| 02.04.2019 | 19,3722 | 19,4284 | 19,1476 | 19,2599 |
| 03.04.2019 | 19,2599 | 19,7091 | 19,1476 | 19,4845 |
| 04.04.2019 | 19,4284 | 19,7091 | 19,1476 | 19,3161 |
| 07.04.2019 | 19,3722 | 19,4284 | 18,923 | 18,923 |
| 08.04.2019 | 19,0915 | 19,2599 | 18,9792 | 19,0353 |
| 09.04.2019 | 19,0353 | 19,2038 | 18,8669 | 18,923 |
| 10.04.2019 | 19,0353 | 19,0915 | 18,7546 | 18,7546 |
| 11.04.2019 | 18,7546 | 18,8107 | 18,4738 | 18,6423 |
| 14.04.2019 | 18,4738 | 18,9792 | 18,4738 | 18,9792 |
| 15.04.2019 | 19,5968 | 19,7653 | 19,0353 | 19,0915 |
| 16.04.2019 | 19,1476 | 19,3161 | 19,0353 | 19,1476 |
| 17.04.2019 | 19,0915 | 19,0915 | 18,8107 | 18,8669 |
| 18.04.2019 | 18,8669 | 18,923 | 18,8107 | 18,923 |
| 21.04.2019 | 18,8107 | 18,8669 | 18,7546 | 18,8107 |
| 23.04.2019 | 18,8107 | 19,2038 | 18,7546 | 18,9792 |
| 24.04.2019 | 19,0915 | 19,3722 | 18,6423 | 18,8107 |
| 25.04.2019 | 18,8107 | 19,0353 | 18,6984 | 18,8107 |
| 28.04.2019 | 18,8107 | 18,8669 | 18,4738 | 18,53 |
| 29.04.2019 | 18,4738 | 18,6984 | 18,4738 | 18,53 |
| 01.05.2019 | 18,0246 | 18,1369 | 17,6877 | 17,7438 |
| 02.05.2019 | 17,8 | 17,8 | 17,5754 | 17,6315 |
| 05.05.2019 | 17,4069 | 17,4069 | 16,9577 | 17,2385 |
| 06.05.2019 | 16,8454 | 17,2385 | 16,3962 | 17,1262 |
| 07.05.2019 | 17,1823 | 17,7438 | 17,0139 | 17,1262 |
| 08.05.2019 | 17,1823 | 17,2385 | 16,7331 | 16,7331 |
| 09.05.2019 | 16,8454 | 17,07 | 16,6208 | 16,7893 |
| 12.05.2019 | 16,8454 | 16,8454 | 15,947 | 16,2839 |
| 13.05.2019 | 16,2839 | 16,5085 | 16,1716 | 16,3962 |
| 14.05.2019 | 16,4524 | 16,4524 | 16,0593 | 16,2278 |
| 15.05.2019 | 16,2278 | 16,6208 | 16,2278 | 16,2839 |
| 16.05.2019 | 16,2278 | 16,3962 | 15,7224 | 16,0593 |
| 19.05.2019 | 16,1154 | 16,1154 | 15,7224 | 15,7785 |
| 20.05.2019 | 15,7785 | 15,8347 | 15,4416 | 15,4978 |
| 21.05.2019 | 15,217 | 15,4416 | 14,7117 | 14,7678 |
| 22.05.2019 | 14,6555 | 16,1154 | 14,4871 | 14,5994 |
| 23.05.2019 | 14,7117 | 14,9363 | 14,6555 | 14,7678 |
| 26.05.2019 | 14,8801 | 15,1047 | 14,7678 | 14,824 |
| 27.05.2019 | 14,824 | 15,0486 | 14,824 | 14,9924 |
| 28.05.2019 | 14,9363 | 14,9363 | 14,7678 | 14,8801 |
| 29.05.2019 | 14,9363 | 15,3855 | 14,9363 | 15,2732 |
| 30.05.2019 | 15,3293 | 15,3855 | 15,1047 | 15,3855 |
| 02.06.2019 | 15,3293 | 15,4416 | 15,217 | 15,3293 |
| 06.06.2019 | 15,3855 | 15,6101 | 15,3293 | 15,5539 |
| 09.06.2019 | 15,5539 | 16,9577 | 15,4416 | 16,2278 |
| 10.06.2019 | 16,2278 | 16,7893 | 15,947 | 16,0593 |
| 11.06.2019 | 16,0593 | 16,2839 | 16,0031 | 16,0593 |
| 12.06.2019 | 15,8908 | 15,947 | 15,3855 | 15,3855 |
| 13.06.2019 | 15,4978 | 15,5539 | 14,0378 | 15,1047 |
| 16.06.2019 | 15,0486 | 15,6101 | 15,0486 | 15,4416 |
| 17.06.2019 | 15,4416 | 15,8347 | 15,3855 | 15,7224 |
| 18.06.2019 | 15,7224 | 16,2839 | 15,4416 | 15,6662 |
| 19.06.2019 | 15,7785 | 16,0031 | 15,5539 | 15,5539 |
| 20.06.2019 | 15,4416 | 15,5539 | 15,217 | 15,3293 |
| 23.06.2019 | 15,4978 | 15,7785 | 15,4978 | 15,6101 |
| 24.06.2019 | 15,6101 | 18,6984 | 15,4978 | 18,6984 |
| 25.06.2019 | 19,3722 | 20,5514 | 18,3615 | 19,1476 |
| 26.06.2019 | 19,2038 | 19,2599 | 17,8561 | 17,9684 |
| 27.06.2019 | 17,9684 | 18,3615 | 17,6877 | 17,8561 |
| 30.06.2019 | 18,193 | 18,3054 | 17,7438 | 17,8561 |
| 01.07.2019 | 17,8561 | 18,2492 | 17,7438 | 17,9123 |
| 02.07.2019 | 17,9123 | 17,9123 | 17,4069 | 17,4631 |
| 03.07.2019 | 17,5754 | 18,0246 | 17,4631 | 17,6315 |
| 04.07.2019 | 17,6877 | 18,193 | 17,4069 | 17,4631 |
| 07.07.2019 | 17,1262 | 17,4631 | 17,0139 | 17,1262 |
| 08.07.2019 | 17,1262 | 17,9684 | 16,9577 | 17,1262 |
| 09.07.2019 | 17,07 | 17,6315 | 16,9016 | 17,4069 |
| 10.07.2019 | 17,4631 | 17,5754 | 17,1823 | 17,2385 |
| 11.07.2019 | 17,1823 | 17,3508 | 16,7893 | 16,8454 |
| 15.07.2019 | 16,9577 | 17,2385 | 16,9577 | 17,0139 |
| 16.07.2019 | 17,1262 | 17,4631 | 17,07 | 17,2946 |
| 17.07.2019 | 17,2946 | 17,8 | 17,1823 | 17,4069 |
| 18.07.2019 | 17,5192 | 17,7438 | 17,3508 | 17,4069 |
| 21.07.2019 | 17,4069 | 18,1369 | 17,4069 | 17,7438 |
| 22.07.2019 | 17,8 | 18,4177 | 17,7438 | 18,193 |
| 23.07.2019 | 18,193 | 18,3615 | 17,8 | 17,9123 |
| 24.07.2019 | 17,9684 | 17,9684 | 17,5192 | 17,6315 |
| 25.07.2019 | 17,7438 | 17,9123 | 17,5192 | 17,7438 |
| 28.07.2019 | 17,8 | 17,9123 | 17,6315 | 17,8 |
| 29.07.2019 | 17,9123 | 18,0246 | 17,6315 | 17,7438 |
| 30.07.2019 | 17,7438 | 17,8561 | 17,5754 | 17,6315 |
| 31.07.2019 | 17,5754 | 18,0246 | 17,5192 | 17,8561 |
| 01.08.2019 | 17,9684 | 18,193 | 17,6877 | 17,7438 |
| 04.08.2019 | 17,7438 | 17,9123 | 17,3508 | 17,4631 |
| 05.08.2019 | 17,4631 | 17,6877 | 17,4631 | 17,4631 |
| 06.08.2019 | 17,5192 | 17,5192 | 16,9016 | 17,07 |
| 07.08.2019 | 17,07 | 17,1823 | 16,9016 | 16,9577 |
| 08.08.2019 | 17,07 | 17,07 | 16,8454 | 17,0139 |
| 14.08.2019 | 16,9016 | 16,9016 | 16,4524 | 16,6208 |
| 15.08.2019 | 16,6208 | 16,8454 | 16,2839 | 16,3401 |
| 18.08.2019 | 16,4524 | 16,9577 | 16,3962 | 16,5085 |
| 19.08.2019 | 16,4524 | 16,9577 | 16,4524 | 16,6208 |
| 20.08.2019 | 16,5647 | 16,6208 | 16,3962 | 16,4524 |
| 21.08.2019 | 16,5085 | 16,6208 | 16,3401 | 16,3962 |
| 22.08.2019 | 16,5085 | 16,5085 | 16,3401 | 16,3962 |
| 25.08.2019 | 16,2839 | 18,7546 | 16,1154 | 17,4069 |
| 26.08.2019 | 17,5192 | 20,8883 | 17,4069 | 19,8776 |
| 27.08.2019 | 19,8214 | 20,4953 | 18,8107 | 19,0915 |
| 28.08.2019 | 19,1476 | 19,2038 | 18,3054 | 18,53 |
| 01.09.2019 | 18,53 | 19,2038 | 18,4177 | 18,7546 |
| 02.09.2019 | 18,7546 | 19,0915 | 18,6984 | 18,9792 |
| 03.09.2019 | 19,1476 | 20,7199 | 19,1476 | 19,8776 |
| 04.09.2019 | 19,8776 | 20,2145 | 19,3722 | 19,7091 |
| 05.09.2019 | 19,5407 | 21,3375 | 17,6877 | 19,0353 |
| 08.09.2019 | 19,2599 | 20,6637 | 19,0353 | 19,7653 |
| 09.09.2019 | 19,8214 | 20,3268 | 19,5407 | 19,7091 |
| 10.09.2019 | 19,8776 | 19,9899 | 19,5407 | 19,653 |
| 11.09.2019 | 19,7653 | 19,9337 | 19,4845 | 19,5968 |
| 12.09.2019 | 19,653 | 20,1022 | 19,5407 | 19,653 |
| 15.09.2019 | 19,5968 | 19,9899 | 19,4845 | 19,4845 |
| 16.09.2019 | 19,4845 | 19,7091 | 19,1476 | 19,2599 |
| 17.09.2019 | 19,3161 | 19,4845 | 19,2038 | 19,3722 |
| 18.09.2019 | 19,5968 | 20,776 | 19,5407 | 19,8776 |
| 19.09.2019 | 20,1583 | 20,1583 | 19,7091 | 19,8214 |
| 22.09.2019 | 19,9337 | 20,6076 | 19,9337 | 20,2145 |
| 23.09.2019 | 20,4391 | 20,4953 | 19,9899 | 20,046 |
| 24.09.2019 | 20,1022 | 20,2706 | 19,9899 | 20,1022 |
| 25.09.2019 | 20,2145 | 20,2706 | 19,8214 | 19,8214 |
| 26.09.2019 | 19,8214 | 20,2145 | 19,8214 | 19,9899 |
| 29.09.2019 | 20,1583 | 20,6637 | 20,046 | 20,5514 |
| 30.09.2019 | 20,6637 | 21,0006 | 20,1583 | 20,2706 |
| 01.10.2019 | 20,3268 | 20,5514 | 20,2145 | 20,3268 |
| 02.10.2019 | 20,383 | 20,6637 | 19,9899 | 20,046 |
| 03.10.2019 | 20,1583 | 20,4391 | 20,1022 | 20,1583 |
| 06.10.2019 | 20,2145 | 20,3268 | 19,8776 | 19,9337 |
| 07.10.2019 | 19,5968 | 19,653 | 19,0353 | 19,2038 |
| 08.10.2019 | 19,2038 | 19,5407 | 18,4738 | 18,53 |
| 09.10.2019 | 18,6423 | 18,6984 | 18,0807 | 18,4738 |
| 10.10.2019 | 18,53 | 18,7546 | 18,4177 | 18,4738 |
| 13.10.2019 | 18,3054 | 18,3615 | 17,3508 | 17,4631 |
| 14.10.2019 | 17,6877 | 18,193 | 17,6315 | 17,8561 |
| 15.10.2019 | 17,6315 | 17,8 | 17,4631 | 17,5754 |
| 16.10.2019 | 17,5754 | 20,383 | 17,5754 | 19,5968 |
| 17.10.2019 | 19,8776 | 21,1691 | 19,1476 | 20,1583 |
| 20.10.2019 | 20,2706 | 20,6637 | 19,7091 | 19,7091 |
| 21.10.2019 | 19,7091 | 20,2145 | 19,4845 | 19,5968 |
| 22.10.2019 | 19,7091 | 20,1022 | 19,7091 | 19,8214 |
| 23.10.2019 | 19,9337 | 20,383 | 19,653 | 19,8214 |
| 24.10.2019 | 19,8214 | 20,1022 | 19,7653 | 19,9337 |
| 27.10.2019 | 20,046 | 20,046 | 19,8214 | 19,8214 |
| 29.10.2019 | 19,653 | 19,7653 | 19,3722 | 19,4845 |
| 30.10.2019 | 19,4845 | 19,5968 | 19,1476 | 19,2038 |
| 31.10.2019 | 19,2599 | 19,4845 | 19,1476 | 19,3722 |
| 03.11.2019 | 19,3722 | 19,8214 | 19,1476 | 19,5407 |
| 04.11.2019 | 19,5407 | 19,9899 | 19,4845 | 19,7091 |
| 05.11.2019 | 19,7091 | 20,1022 | 19,653 | 19,7653 |
| 06.11.2019 | 19,8776 | 20,2706 | 19,8214 | 20,046 |
| 07.11.2019 | 20,1022 | 20,3268 | 19,9337 | 20,1583 |
| 10.11.2019 | 20,1583 | 20,776 | 19,9899 | 20,7199 |
| 11.11.2019 | 20,776 | 20,8322 | 20,4391 | 20,7199 |
| 12.11.2019 | 20,776 | 21,0006 | 20,4391 | 20,4953 |
| 13.11.2019 | 20,4953 | 20,6076 | 19,9899 | 20,1022 |
| 14.11.2019 | 20,1583 | 20,6637 | 20,046 | 20,4391 |
| 17.11.2019 | 20,5514 | 23,0221 | 20,5514 | 21,4498 |
| 18.11.2019 | 21,6183 | 23,6397 | 21,2814 | 22,629 |
| 19.11.2019 | 22,5729 | 22,8536 | 22,0675 | 22,1236 |
| 20.11.2019 | 22,1236 | 23,3028 | 22,0675 | 22,5167 |
| 21.11.2019 | 22,7413 | 23,2467 | 22,5729 | 22,5729 |
| 24.11.2019 | 22,7413 | 23,0221 | 22,4044 | 22,4606 |
| 25.11.2019 | 22,4606 | 23,8643 | 22,0113 | 23,8082 |
| 26.11.2019 | 23,5836 | 24,2574 | 23,0782 | 23,1344 |
| 27.11.2019 | 23,0782 | 23,9766 | 23,0221 | 23,3028 |
| 28.11.2019 | 23,359 | 23,6959 | 23,1344 | 23,1905 |
| 01.12.2019 | 23,4151 | 24,3697 | 23,3028 | 24,1451 |
| 02.12.2019 | 24,1451 | 24,6505 | 23,9766 | 23,9766 |
| 03.12.2019 | 24,1451 | 25,605 | 24,0328 | 25,4927 |
| 04.12.2019 | 25,8296 | 26,6719 | 25,3804 | 25,8296 |
| 05.12.2019 | 26,1104 | 26,2227 | 25,212 | 25,212 |
| 08.12.2019 | 25,212 | 26,3912 | 25,0435 | 25,605 |
| 09.12.2019 | 25,7735 | 26,4473 | 24,9874 | 25,2681 |
| 10.12.2019 | 25,1558 | 25,9981 | 24,8751 | 25,3243 |
| 11.12.2019 | 25,605 | 25,8296 | 25,3804 | 25,5489 |
| 12.12.2019 | 25,7735 | 26,335 | 25,1558 | 25,3243 |
| 15.12.2019 | 25,3804 | 26,8404 | 25,3804 | 26,2227 |
| 16.12.2019 | 26,335 | 27,1211 | 26,2227 | 26,335 |
| 17.12.2019 | 26,335 | 26,3912 | 25,8296 | 25,9419 |
| 18.12.2019 | 26,1665 | 26,5596 | 25,4366 | 25,6612 |
| 19.12.2019 | 25,7735 | 25,8858 | 25,212 | 25,4366 |
| 22.12.2019 | 25,4366 | 25,9419 | 25,4366 | 25,5489 |
| 23.12.2019 | 25,7173 | 26,1665 | 25,605 | 26,0542 |
| 24.12.2019 | 26,2788 | 27,4019 | 26,2227 | 26,6158 |
| 25.12.2019 | 26,6719 | 26,9527 | 26,2788 | 26,3912 |
| 26.12.2019 | 26,3912 | 26,6158 | 26,1104 | 26,1665 |
| 29.12.2019 | 26,6158 | 26,8404 | 26,335 | 26,3912 |
| 30.12.2019 | 26,4473 | 26,8965 | 26,3912 | 26,4473 |