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
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 64,3245
KAPANIŞ 64,0787
En Düşük
DÜŞÜK 24,2012
En Yüksek
YÜKSEK 216,4074
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 27,1773 | 31,7255 | 27,1211 | 31,7255 |
| 02.01.2020 | 30,9956 | 35,0946 | 28,8057 | 29,8164 |
| 05.01.2020 | 28,4688 | 30,771 | 27,8511 | 28,0195 |
| 06.01.2020 | 29,311 | 29,5918 | 28,3564 | 28,4688 |
| 07.01.2020 | 27,7949 | 29,1426 | 27,1211 | 27,7949 |
| 08.01.2020 | 28,8057 | 29,4233 | 28,5249 | 28,9741 |
| 09.01.2020 | 29,1426 | 30,6587 | 28,9741 | 29,4795 |
| 12.01.2020 | 29,8164 | 30,2094 | 29,5918 | 29,9287 |
| 13.01.2020 | 30,6025 | 35,3754 | 30,6025 | 33,5785 |
| 14.01.2020 | 33,1855 | 34,3646 | 31,6694 | 32,624 |
| 15.01.2020 | 32,6801 | 33,5785 | 31,7255 | 32,0624 |
| 16.01.2020 | 32,4555 | 32,7363 | 31,2763 | 31,8378 |
| 19.01.2020 | 32,287 | 33,0732 | 31,9501 | 32,5678 |
| 20.01.2020 | 32,3432 | 33,9154 | 32,1186 | 33,1855 |
| 21.01.2020 | 33,2978 | 36,4984 | 33,1855 | 35,0946 |
| 22.01.2020 | 35,0946 | 36,4984 | 34,9262 | 35,7123 |
| 23.01.2020 | 35,8246 | 36,723 | 35,8246 | 36,3299 |
| 26.01.2020 | 36,4984 | 43,5735 | 35,9369 | 43,5735 |
| 27.01.2020 | 46,6056 | 51,7716 | 41,552 | 44,9211 |
| 28.01.2020 | 44,8088 | 49,1325 | 40,3728 | 42,5627 |
| 29.01.2020 | 41,7205 | 41,7205 | 34,8139 | 37,453 |
| 30.01.2020 | 37,453 | 43,9104 | 36,7792 | 43,0681 |
| 02.02.2020 | 40,1482 | 43,7981 | 39,306 | 42,0574 |
| 03.02.2020 | 42,0574 | 43,1243 | 41,2713 | 42,1697 |
| 04.02.2020 | 42,4504 | 42,7312 | 41,2713 | 41,4397 |
| 05.02.2020 | 41,6082 | 41,8889 | 40,1482 | 40,6536 |
| 06.02.2020 | 40,6536 | 40,7659 | 39,8113 | 40,5413 |
| 09.02.2020 | 40,8221 | 41,4959 | 38,0706 | 40,1482 |
| 10.02.2020 | 40,1482 | 40,9905 | 39,306 | 40,3728 |
| 11.02.2020 | 39,9798 | 44,0788 | 39,9236 | 44,0788 |
| 12.02.2020 | 44,3596 | 44,6965 | 41,4959 | 43,6858 |
| 13.02.2020 | 43,2927 | 43,8542 | 41,4397 | 42,1697 |
| 16.02.2020 | 42,2258 | 42,3381 | 40,0359 | 41,1028 |
| 17.02.2020 | 41,159 | 41,552 | 39,4744 | 39,9798 |
| 18.02.2020 | 40,0359 | 40,3728 | 38,2391 | 38,6322 |
| 19.02.2020 | 38,6883 | 39,0814 | 34,87 | 35,4315 |
| 20.02.2020 | 33,4101 | 38,0706 | 33,4101 | 36,2738 |
| 23.02.2020 | 35,3754 | 38,1829 | 32,4555 | 35,8807 |
| 24.02.2020 | 36,0492 | 36,7792 | 35,0385 | 35,4877 |
| 25.02.2020 | 35,4877 | 36,4422 | 35,2631 | 35,4877 |
| 26.02.2020 | 35,2631 | 35,3754 | 32,0063 | 32,0063 |
| 27.02.2020 | 25,605 | 30,8833 | 25,605 | 29,6479 |
| 01.03.2020 | 30,4341 | 33,4662 | 30,4341 | 32,1747 |
| 02.03.2020 | 32,5678 | 38,576 | 32,5678 | 38,576 |
| 03.03.2020 | 38,576 | 43,9104 | 35,8807 | 39,5306 |
| 04.03.2020 | 40,9905 | 42,6751 | 40,3728 | 40,5975 |
| 05.03.2020 | 40,7098 | 41,4959 | 37,3407 | 37,7337 |
| 08.03.2020 | 34,3646 | 36,4422 | 30,9394 | 32,7924 |
| 09.03.2020 | 35,0946 | 37,9022 | 32,5678 | 33,2978 |
| 10.03.2020 | 33,2978 | 39,9236 | 33,2978 | 39,9236 |
| 11.03.2020 | 40,9344 | 46,2687 | 32,5678 | 32,9609 |
| 12.03.2020 | 32,624 | 35,0385 | 29,7041 | 33,6347 |
| 15.03.2020 | 31,4448 | 32,0063 | 30,3217 | 30,3217 |
| 16.03.2020 | 27,2896 | 28,4126 | 27,2896 | 27,2896 |
| 17.03.2020 | 24,5943 | 27,1773 | 24,5943 | 26,1665 |
| 18.03.2020 | 24,2012 | 25,8296 | 24,2012 | 25,0997 |
| 19.03.2020 | 25,5489 | 27,5142 | 25,1558 | 27,3457 |
| 22.03.2020 | 26,7281 | 30,041 | 25,4366 | 30,041 |
| 23.03.2020 | 32,0063 | 33,017 | 31,4448 | 33,017 |
| 24.03.2020 | 34,8139 | 36,2738 | 33,0732 | 36,1615 |
| 25.03.2020 | 36,1615 | 38,6883 | 34,3646 | 38,2952 |
| 26.03.2020 | 38,1829 | 39,306 | 35,2631 | 36,6107 |
| 29.03.2020 | 36,3861 | 37,6776 | 34,5893 | 35,8246 |
| 30.03.2020 | 36,3299 | 37,3968 | 35,1508 | 35,993 |
| 31.03.2020 | 35,6 | 36,1053 | 34,2523 | 34,7016 |
| 01.04.2020 | 35,3192 | 35,5438 | 33,3539 | 33,5224 |
| 02.04.2020 | 33,5224 | 34,5893 | 32,6801 | 33,4662 |
| 05.04.2020 | 34,14 | 35,8246 | 33,6908 | 34,9262 |
| 06.04.2020 | 35,4877 | 36,3861 | 34,0277 | 34,4208 |
| 07.04.2020 | 34,5331 | 34,9823 | 33,1855 | 34,14 |
| 08.04.2020 | 34,5331 | 35,2631 | 34,14 | 34,5331 |
| 09.04.2020 | 34,5893 | 34,7577 | 34,14 | 34,3085 |
| 12.04.2020 | 34,3646 | 37,0038 | 34,3646 | 36,8915 |
| 13.04.2020 | 38,0145 | 39,4183 | 37,6214 | 38,576 |
| 14.04.2020 | 38,6322 | 42,3943 | 34,8139 | 42,3943 |
| 15.04.2020 | 42,6751 | 45,4826 | 42,6751 | 43,2927 |
| 16.04.2020 | 44,528 | 44,5842 | 40,7098 | 42,0574 |
| 19.04.2020 | 42,1135 | 45,988 | 41,4959 | 44,9211 |
| 20.04.2020 | 44,9211 | 46,6056 | 43,2366 | 44,7527 |
| 21.04.2020 | 45,2019 | 46,8303 | 44,4157 | 44,9211 |
| 23.04.2020 | 45,2019 | 45,7634 | 44,3596 | 44,4719 |
| 26.04.2020 | 44,9773 | 46,381 | 44,4719 | 44,9211 |
| 27.04.2020 | 45,4826 | 45,5388 | 44,2473 | 44,2473 |
| 28.04.2020 | 44,528 | 48,2902 | 44,135 | 45,7072 |
| 29.04.2020 | 45,8757 | 46,3249 | 43,6296 | 44,4157 |
| 03.05.2020 | 43,6296 | 44,4157 | 42,1135 | 42,3943 |
| 04.05.2020 | 42,9558 | 43,2366 | 41,6643 | 42,1697 |
| 05.05.2020 | 42,3381 | 43,1243 | 41,4397 | 41,6082 |
| 06.05.2020 | 41,6082 | 44,4157 | 41,0467 | 42,6751 |
| 07.05.2020 | 42,9558 | 43,405 | 41,7766 | 41,9451 |
| 10.05.2020 | 42,6751 | 43,5173 | 42,0012 | 42,2258 |
| 11.05.2020 | 42,4504 | 44,9211 | 41,8889 | 42,8997 |
| 12.05.2020 | 43,2366 | 43,6858 | 42,5627 | 42,6751 |
| 13.05.2020 | 42,7874 | 43,4612 | 42,1135 | 42,3943 |
| 14.05.2020 | 43,012 | 44,4719 | 42,8997 | 43,405 |
| 17.05.2020 | 43,5173 | 43,9104 | 42,5066 | 42,7312 |
| 19.05.2020 | 43,2366 | 43,5173 | 42,5627 | 42,7874 |
| 20.05.2020 | 42,8435 | 43,5735 | 42,5627 | 42,6751 |
| 21.05.2020 | 42,7874 | 42,8997 | 42,1135 | 42,3943 |
| 26.05.2020 | 42,5066 | 43,7981 | 42,282 | 43,012 |
| 27.05.2020 | 43,2366 | 43,4612 | 42,1135 | 42,1135 |
| 28.05.2020 | 42,0574 | 42,5066 | 41,3836 | 41,7766 |
| 31.05.2020 | 41,9451 | 42,1135 | 41,0467 | 41,1028 |
| 01.06.2020 | 41,2713 | 41,4959 | 39,306 | 40,6536 |
| 02.06.2020 | 40,6536 | 40,8782 | 40,2605 | 40,2605 |
| 03.06.2020 | 40,429 | 40,8782 | 39,306 | 40,0921 |
| 04.06.2020 | 40,2605 | 40,429 | 39,9798 | 39,9798 |
| 07.06.2020 | 40,1482 | 41,2151 | 40,0359 | 40,429 |
| 08.06.2020 | 40,7098 | 40,8221 | 39,8675 | 40,1482 |
| 09.06.2020 | 40,2605 | 41,552 | 40,0359 | 40,8782 |
| 10.06.2020 | 40,5975 | 41,7766 | 40,2044 | 40,3728 |
| 11.06.2020 | 39,5306 | 40,9344 | 38,7445 | 40,5413 |
| 14.06.2020 | 40,6536 | 42,1135 | 40,4851 | 41,2151 |
| 15.06.2020 | 41,4959 | 42,1135 | 41,3274 | 41,4959 |
| 16.06.2020 | 41,6082 | 41,7766 | 40,9905 | 40,9905 |
| 17.06.2020 | 41,4959 | 41,4959 | 40,8782 | 40,8782 |
| 18.06.2020 | 41,2713 | 41,2713 | 40,0921 | 40,2605 |
| 21.06.2020 | 40,5413 | 41,4397 | 40,0921 | 40,8221 |
| 22.06.2020 | 41,3274 | 41,4397 | 40,5975 | 40,7098 |
| 23.06.2020 | 40,7659 | 40,8221 | 40,3167 | 40,429 |
| 24.06.2020 | 40,429 | 40,6536 | 39,9798 | 40,0359 |
| 25.06.2020 | 40,429 | 40,6536 | 40,0359 | 40,0921 |
| 28.06.2020 | 40,1482 | 41,6643 | 40,0921 | 41,0467 |
| 29.06.2020 | 41,3836 | 42,0012 | 41,159 | 41,6643 |
| 30.06.2020 | 42,1697 | 43,012 | 41,4959 | 42,8435 |
| 01.07.2020 | 43,405 | 44,5842 | 42,6751 | 43,5173 |
| 02.07.2020 | 43,7419 | 43,7981 | 42,5627 | 42,8435 |
| 05.07.2020 | 43,3489 | 45,0334 | 43,2927 | 44,4719 |
| 06.07.2020 | 44,5842 | 44,7527 | 42,3943 | 42,8997 |
| 07.07.2020 | 43,2366 | 43,5173 | 41,9451 | 42,1697 |
| 08.07.2020 | 42,282 | 43,6858 | 40,429 | 40,9905 |
| 09.07.2020 | 40,7098 | 41,1028 | 38,9691 | 40,5413 |
| 12.07.2020 | 41,0467 | 42,3943 | 40,8782 | 41,9451 |
| 13.07.2020 | 41,8889 | 42,4504 | 41,0467 | 41,2713 |
| 15.07.2020 | 41,8328 | 42,2258 | 41,4397 | 41,6643 |
| 16.07.2020 | 41,8328 | 42,3943 | 41,3836 | 41,552 |
| 19.07.2020 | 41,4959 | 42,0012 | 41,1028 | 41,4397 |
| 20.07.2020 | 41,7766 | 42,5066 | 40,429 | 40,7098 |
| 21.07.2020 | 41,0467 | 41,3274 | 40,429 | 40,7659 |
| 22.07.2020 | 41,0467 | 41,8328 | 40,8782 | 41,2713 |
| 23.07.2020 | 40,9905 | 42,5627 | 40,9344 | 41,4397 |
| 26.07.2020 | 42,1135 | 42,3381 | 41,6643 | 41,8328 |
| 27.07.2020 | 41,7205 | 42,2258 | 39,9798 | 40,3728 |
| 28.07.2020 | 40,3728 | 40,5413 | 38,4075 | 39,5867 |
| 29.07.2020 | 39,8675 | 40,8221 | 39,1937 | 40,7659 |
| 03.08.2020 | 41,0467 | 41,9451 | 38,4637 | 39,4183 |
| 04.08.2020 | 39,8675 | 40,429 | 38,4075 | 39,5867 |
| 05.08.2020 | 37,7337 | 39,5867 | 36,7792 | 37,5091 |
| 06.08.2020 | 37,0599 | 38,0706 | 34,2523 | 37,846 |
| 09.08.2020 | 37,3407 | 40,8782 | 36,3299 | 40,1482 |
| 10.08.2020 | 39,306 | 40,7098 | 38,1829 | 38,9691 |
| 11.08.2020 | 39,1375 | 39,1937 | 37,7337 | 37,9583 |
| 12.08.2020 | 37,9583 | 38,3514 | 36,8353 | 36,8915 |
| 13.08.2020 | 36,6107 | 36,9476 | 34,8139 | 35,8807 |
| 16.08.2020 | 35,8807 | 36,1615 | 34,14 | 34,7577 |
| 17.08.2020 | 34,8139 | 35,8807 | 34,8139 | 35,2069 |
| 18.08.2020 | 35,6561 | 36,3299 | 35,2631 | 35,6 |
| 19.08.2020 | 35,6561 | 35,6561 | 34,9823 | 35,3192 |
| 20.08.2020 | 35,4315 | 35,6561 | 34,8139 | 34,87 |
| 23.08.2020 | 34,9823 | 35,3192 | 34,9262 | 35,0385 |
| 24.08.2020 | 35,1508 | 35,7684 | 34,5331 | 34,87 |
| 25.08.2020 | 35,4315 | 38,3514 | 35,4315 | 38,3514 |
| 26.08.2020 | 42,1697 | 42,1697 | 40,7098 | 42,1697 |
| 27.08.2020 | 44,9211 | 46,0441 | 42,3381 | 43,405 |
| 30.08.2020 | 43,7981 | 46,381 | 43,7419 | 44,2473 |
| 31.08.2020 | 44,7527 | 44,9211 | 41,3274 | 41,8328 |
| 01.09.2020 | 42,0012 | 43,7981 | 41,3274 | 42,1135 |
| 02.09.2020 | 42,1697 | 43,8542 | 41,8889 | 42,7874 |
| 03.09.2020 | 42,7874 | 43,6858 | 42,0574 | 42,2258 |
| 06.09.2020 | 42,5066 | 44,0227 | 42,1135 | 43,012 |
| 07.09.2020 | 43,7981 | 46,5495 | 43,012 | 46,5495 |
| 08.09.2020 | 50,5362 | 51,1539 | 49,694 | 51,1539 |
| 09.09.2020 | 53,3438 | 55,5899 | 51,4908 | 52,0523 |
| 10.09.2020 | 51,6593 | 57,2183 | 49,694 | 57,2183 |
| 13.09.2020 | 57,6675 | 62,8896 | 57,5552 | 62,8896 |
| 14.09.2020 | 69,1785 | 69,1785 | 69,1785 | 69,1785 |
| 15.09.2020 | 76,0851 | 76,0851 | 76,0851 | 76,0851 |
| 16.09.2020 | 83,6656 | 83,6656 | 79,5104 | 83,6656 |
| 17.09.2020 | 83,7217 | 92,0321 | 79,5665 | 92,0321 |
| 20.09.2020 | 100,2864 | 101,1848 | 96,6927 | 101,1848 |
| 21.09.2020 | 111,292 | 111,292 | 105,7331 | 111,292 |
| 22.09.2020 | 115,5595 | 122,41 | 115,5595 | 122,41 |
| 23.09.2020 | 134,651 | 134,651 | 132,6296 | 134,651 |
| 24.09.2020 | 148,015 | 148,015 | 140,8277 | 148,015 |
| 27.09.2020 | 157,2239 | 162,7267 | 151,6087 | 162,7267 |
| 28.09.2020 | 178,8983 | 178,8983 | 178,8983 | 178,8983 |
| 29.09.2020 | 196,7544 | 196,7544 | 196,7544 | 196,7544 |
| 30.09.2020 | 216,4074 | 216,4074 | 177,1015 | 177,1015 |
| 01.10.2020 | 159,4699 | 159,4699 | 159,4699 | 159,4699 |
| 04.10.2020 | 143,5229 | 175,4169 | 143,5229 | 175,4169 |
| 05.10.2020 | 175,4169 | 192,0377 | 157,8977 | 164,2989 |
| 06.10.2020 | 163,962 | 164,1866 | 147,9027 | 148,8012 |
| 07.10.2020 | 148,8012 | 148,8012 | 133,9772 | 133,9772 |
| 08.10.2020 | 130,2712 | 147,3412 | 120,9501 | 147,3412 |
| 11.10.2020 | 147,1166 | 153,181 | 139,8169 | 144,3091 |
| 12.10.2020 | 144,3091 | 144,3091 | 132,6296 | 134,7633 |
| 13.10.2020 | 134,5387 | 134,5387 | 126,3406 | 128,5867 |
| 14.10.2020 | 129,1482 | 141,3892 | 129,1482 | 141,3892 |
| 15.10.2020 | 148,8012 | 148,8012 | 144,4214 | 144,4214 |
| 18.10.2020 | 144,4214 | 144,4214 | 130,1589 | 136,5602 |
| 19.10.2020 | 139,5923 | 139,5923 | 137,9078 | 137,9078 |
| 20.10.2020 | 138,6939 | 138,6939 | 131,1696 | 131,2819 |
| 21.10.2020 | 133,1911 | 133,1911 | 132,9665 | 132,9665 |
| 22.10.2020 | 133,0788 | 133,0788 | 120,9501 | 124,993 |
| 25.10.2020 | 137,4586 | 137,4586 | 137,234 | 137,234 |
| 26.10.2020 | 137,0094 | 137,0094 | 123,87 | 136,7848 |
| 27.10.2020 | 136,7848 | 136,7848 | 136,4479 | 136,4479 |
| 29.10.2020 | 123,87 | 134,7633 | 123,87 | 129,1482 |
| 01.11.2020 | 129,3728 | 140,3785 | 124,2069 | 130,8327 |
| 02.11.2020 | 130,945 | 132,7419 | 125,7791 | 129,1482 |
| 03.11.2020 | 130,2712 | 132,9665 | 127,3513 | 128,699 |
| 04.11.2020 | 129,4851 | 137,4586 | 128,699 | 131,9558 |
| 05.11.2020 | 129,1482 | 130,3835 | 128,0252 | 128,9236 |
| 08.11.2020 | 128,3621 | 131,0573 | 126,3406 | 127,4636 |
| 09.11.2020 | 127,4636 | 127,8006 | 124,2069 | 124,2069 |
| 10.11.2020 | 124,2069 | 134,7633 | 124,0946 | 127,9129 |
| 11.11.2020 | 127,9129 | 131,8434 | 126,0037 | 131,8434 |
| 12.11.2020 | 144,9829 | 144,9829 | 140,8277 | 144,9829 |
| 15.11.2020 | 151,6087 | 157,7854 | 137,6832 | 143,7475 |
| 16.11.2020 | 145,9936 | 146,1059 | 133,0788 | 135,8863 |
| 17.11.2020 | 139,2554 | 139,2554 | 132,9665 | 134,0895 |
| 18.11.2020 | 134,7633 | 138,2447 | 130,0466 | 133,1911 |
| 19.11.2020 | 133,1911 | 135,2125 | 128,5867 | 134,2018 |
| 22.11.2020 | 134,5387 | 143,2983 | 125,2176 | 128,5867 |
| 23.11.2020 | 116 | 128,3 | 115,8 | 120,3 |
| 24.11.2020 | 116,2 | 116,8 | 108,3 | 108,3 |
| 25.11.2020 | 102 | 113,5 | 99,05 | 105,9 |
| 26.11.2020 | 97 | 107,6 | 97 | 103,3 |
| 29.11.2020 | 103,3 | 113,6 | 102,5 | 113,6 |
| 30.11.2020 | 113,8 | 121,5 | 109 | 115,9 |
| 01.12.2020 | 113,8 | 114,3 | 109 | 111,9 |
| 02.12.2020 | 104,1 | 112,4 | 104,1 | 107,3 |
| 03.12.2020 | 107,3 | 113 | 106,3 | 113 |
| 06.12.2020 | 112,3 | 112,3 | 109 | 109,7 |
| 07.12.2020 | 110,1 | 110,7 | 107,3 | 107,4 |
| 08.12.2020 | 107,8 | 117,1 | 107,1 | 112 |
| 09.12.2020 | 110,9 | 110,9 | 107,5 | 108,5 |
| 10.12.2020 | 108 | 108,4 | 105 | 105,9 |
| 13.12.2020 | 105,9 | 106,1 | 101,6 | 101,8 |
| 14.12.2020 | 101,8 | 105 | 99,8 | 102,5 |
| 15.12.2020 | 102,3 | 102,3 | 99,05 | 100 |
| 16.12.2020 | 100 | 100 | 95 | 96,15 |
| 17.12.2020 | 96,5 | 98 | 88,85 | 90 |
| 20.12.2020 | 89,5 | 89,5 | 81 | 81 |
| 21.12.2020 | 79,75 | 83,15 | 75,8 | 78,85 |
| 22.12.2020 | 78,85 | 86,5 | 78,5 | 84,85 |
| 23.12.2020 | 84,9 | 85,1 | 79 | 79,45 |
| 24.12.2020 | 79,55 | 80,25 | 75,75 | 77,05 |
| 27.12.2020 | 77,05 | 77,5 | 70,95 | 71,8 |
| 28.12.2020 | 71,7 | 71,7 | 66,8 | 67 |
| 29.12.2020 | 66 | 72,3 | 63,9 | 71,05 |
| 30.12.2020 | 71,1 | 78,15 | 68,6 | 71,8 |