DERHL
DERLÜKS YATIRIM HOLDİNG A.Ş. (DERHL)
1.560
₺
-0.040 (%-2.50)
DERHL: DERLÜKS YATIRIM HOLDİNG A.Ş. Arşiv
DERLÜKS YATIRIM HOLDİNG A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 6,9249
KAPANIŞ 6,92
En Düşük
DÜŞÜK 2,5369
En Yüksek
YÜKSEK 35,2609
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 3,4104 | 3,5919 | 3,3326 | 3,558 |
| 02.01.2025 | 3,558 | 3,5859 | 3,4124 | 3,4423 |
| 05.01.2025 | 3,4882 | 3,4982 | 3,3705 | 3,4304 |
| 06.01.2025 | 3,4782 | 3,6537 | 3,4124 | 3,5899 |
| 07.01.2025 | 3,5839 | 3,7096 | 3,562 | 3,5759 |
| 08.01.2025 | 3,5979 | 3,6597 | 3,5022 | 3,568 |
| 09.01.2025 | 3,5899 | 3,6697 | 3,548 | 3,6617 |
| 12.01.2025 | 3,6517 | 3,7594 | 3,5999 | 3,6856 |
| 13.01.2025 | 3,6916 | 3,909 | 3,6697 | 3,8432 |
| 14.01.2025 | 3,8611 | 3,9489 | 3,8193 | 3,8572 |
| 15.01.2025 | 3,8492 | 3,9409 | 3,7714 | 3,897 |
| 16.01.2025 | 3,931 | 3,9828 | 3,8412 | 3,911 |
| 19.01.2025 | 3,9369 | 3,9409 | 3,7794 | 3,8432 |
| 20.01.2025 | 3,8372 | 3,8372 | 3,6717 | 3,7694 |
| 21.01.2025 | 3,7893 | 3,909 | 3,7554 | 3,8073 |
| 22.01.2025 | 3,8073 | 3,903 | 3,4463 | 3,4483 |
| 23.01.2025 | 3,4722 | 3,7913 | 3,3506 | 3,6497 |
| 26.01.2025 | 3,6497 | 3,7515 | 3,5779 | 3,6218 |
| 27.01.2025 | 3,6697 | 3,6737 | 3,5321 | 3,55 |
| 28.01.2025 | 3,55 | 3,5759 | 3,4683 | 3,4862 |
| 29.01.2025 | 3,5261 | 3,8332 | 3,4443 | 3,8332 |
| 30.01.2025 | 3,8671 | 3,929 | 3,6936 | 3,8392 |
| 02.02.2025 | 3,8392 | 3,9589 | 3,7674 | 3,8432 |
| 03.02.2025 | 3,8492 | 3,8791 | 3,7674 | 3,8332 |
| 04.02.2025 | 3,8272 | 4,1483 | 3,7893 | 4,0008 |
| 05.02.2025 | 4,0008 | 4,0327 | 3,7953 | 3,8412 |
| 06.02.2025 | 3,7893 | 3,8292 | 3,6956 | 3,7375 |
| 09.02.2025 | 3,7215 | 3,7495 | 3,542 | 3,5959 |
| 10.02.2025 | 3,5899 | 3,6757 | 3,4962 | 3,5401 |
| 11.02.2025 | 3,542 | 3,8113 | 3,4922 | 3,7435 |
| 12.02.2025 | 3,7993 | 4,0247 | 3,7594 | 3,8352 |
| 13.02.2025 | 3,8771 | 4,0486 | 3,8572 | 3,9389 |
| 16.02.2025 | 3,9489 | 4,0845 | 3,8272 | 3,9329 |
| 17.02.2025 | 3,927 | 4,3238 | 3,8651 | 4,0047 |
| 18.02.2025 | 4,0047 | 4,0606 | 3,9449 | 3,9489 |
| 19.02.2025 | 3,929 | 4,2002 | 3,911 | 4,0765 |
| 20.02.2025 | 4,0925 | 4,2441 | 4,0446 | 4,1483 |
| 23.02.2025 | 4,1483 | 4,2241 | 4,0686 | 4,1483 |
| 24.02.2025 | 4,1444 | 4,1483 | 4,0127 | 4,0207 |
| 25.02.2025 | 4,0406 | 4,3917 | 3,9788 | 4,2919 |
| 26.02.2025 | 4,2879 | 4,6469 | 4,2401 | 4,3358 |
| 27.02.2025 | 4,3278 | 4,5791 | 4,2321 | 4,5313 |
| 02.03.2025 | 4,5791 | 4,7666 | 4,5512 | 4,6669 |
| 03.03.2025 | 4,7068 | 4,8823 | 4,6988 | 4,8264 |
| 04.03.2025 | 4,8703 | 5,0259 | 4,7467 | 4,9142 |
| 05.03.2025 | 4,9142 | 4,9501 | 4,7826 | 4,7945 |
| 06.03.2025 | 4,8224 | 5,0458 | 4,8185 | 5,0418 |
| 09.03.2025 | 5,0578 | 5,4048 | 5,0578 | 5,3849 |
| 10.03.2025 | 5,3968 | 5,684 | 5,333 | 5,4966 |
| 11.03.2025 | 5,5723 | 5,7837 | 5,4088 | 5,7279 |
| 12.03.2025 | 5,8436 | 6,2983 | 5,7798 | 6,2983 |
| 13.03.2025 | 6,9245 | 6,9245 | 6,9245 | 6,9245 |
| 16.03.2025 | 7,6146 | 7,6146 | 7,6146 | 7,6146 |
| 17.03.2025 | 8,3725 | 8,3725 | 7,2676 | 8,3725 |
| 18.03.2025 | 8,3725 | 9,1742 | 8,3725 | 8,6158 |
| 19.03.2025 | 8,8751 | 9,3577 | 8,4323 | 8,4562 |
| 20.03.2025 | 8,177 | 8,3765 | 7,6106 | 7,6106 |
| 23.03.2025 | 6,9285 | 7,479 | 6,8527 | 6,8527 |
| 24.03.2025 | 6,5735 | 7,5348 | 6,4419 | 7,5348 |
| 25.03.2025 | 8,2847 | 8,2847 | 7,8739 | 8,2847 |
| 26.03.2025 | 8,4283 | 9,1104 | 8,4283 | 9,1104 |
| 27.03.2025 | 9,5731 | 10,0119 | 9,2021 | 10,0119 |
| 01.04.2025 | 10,4706 | 11,0091 | 9,952 | 11,0091 |
| 02.04.2025 | 11,3082 | 12,106 | 11,2584 | 12,106 |
| 03.04.2025 | 12,7143 | 13,3126 | 11,1487 | 11,1487 |
| 06.04.2025 | 10,7897 | 12,2556 | 10,7897 | 12,2556 |
| 07.04.2025 | 12,7641 | 13,4721 | 12,5647 | 13,4721 |
| 08.04.2025 | 14,6289 | 14,8184 | 13,9308 | 14,8184 |
| 09.04.2025 | 15,5862 | 16,2942 | 15,5862 | 16,2942 |
| 10.04.2025 | 17,2715 | 17,8698 | 14,8782 | 16,6931 |
| 13.04.2025 | 16,6931 | 17,7501 | 15,4466 | 16,4737 |
| 14.04.2025 | 16,4737 | 16,5535 | 14,8782 | 15,3668 |
| 15.04.2025 | 15,3668 | 15,7557 | 13,9608 | 14,2799 |
| 16.04.2025 | 14,0605 | 15,7059 | 14,0605 | 15,7059 |
| 17.04.2025 | 17,1219 | 17,2715 | 16,3341 | 17,2715 |
| 20.04.2025 | 17,2814 | 18,9966 | 17,2715 | 18,9966 |
| 21.04.2025 | 20,2431 | 20,8813 | 20,2431 | 20,8813 |
| 23.04.2025 | 22,9355 | 22,9555 | 21,5993 | 22,9555 |
| 24.04.2025 | 23,3344 | 25,249 | 23,1948 | 25,249 |
| 27.04.2025 | 27,4828 | 27,742 | 26,1266 | 27,6024 |
| 28.04.2025 | 27,6822 | 30,1154 | 24,8502 | 24,8502 |
| 29.04.2025 | 22,3771 | 26,5653 | 22,3771 | 26,5254 |
| 01.05.2025 | 26,5254 | 29,158 | 26,5254 | 29,158 |
| 04.05.2025 | 29,9159 | 32,0699 | 29,9159 | 32,0699 |
| 05.05.2025 | 34,9019 | 35,2609 | 32,2294 | 32,2294 |
| 06.05.2025 | 29,9558 | 34,2438 | 29,0783 | 31,1126 |
| 07.05.2025 | 31,1126 | 32,8277 | 28,0611 | 28,0611 |
| 08.05.2025 | 26,4257 | 28,0611 | 25,269 | 25,269 |
| 11.05.2025 | 22,756 | 22,756 | 22,756 | 22,756 |
| 12.05.2025 | 20,4824 | 20,4824 | 20,4824 | 20,4824 |
| 13.05.2025 | 20,7218 | 22,5167 | 20,7218 | 22,5167 |
| 14.05.2025 | 23,0751 | 24,7504 | 23,0751 | 24,7504 |
| 15.05.2025 | 26,1266 | 27,2235 | 25,1493 | 27,2235 |
| 19.05.2025 | 28,4401 | 29,9359 | 24,5111 | 24,5111 |
| 20.05.2025 | 23,2347 | 25,6679 | 22,0779 | 22,0779 |
| 21.05.2025 | 20,9411 | 20,9411 | 19,8741 | 19,8741 |
| 22.05.2025 | 17,8897 | 20,263 | 17,8897 | 17,8897 |
| 25.05.2025 | 18,2587 | 18,6476 | 16,1047 | 16,1047 |
| 26.05.2025 | 15,2172 | 15,3568 | 14,4992 | 14,4992 |
| 27.05.2025 | 13,9608 | 13,9608 | 13,0533 | 13,0533 |
| 28.05.2025 | 11,9564 | 12,455 | 11,757 | 11,757 |
| 29.05.2025 | 10,5902 | 12,445 | 10,5902 | 10,5902 |
| 01.06.2025 | 10,5902 | 11,0589 | 9,621 | 9,7965 |
| 02.06.2025 | 9,9321 | 10,0019 | 8,8192 | 8,8192 |
| 03.06.2025 | 8,4722 | 9,7007 | 8,4124 | 9,7007 |
| 04.06.2025 | 10,1315 | 10,67 | 9,8723 | 10,67 |
| 09.06.2025 | 11,019 | 11,5176 | 9,605 | 9,605 |
| 10.06.2025 | 9,952 | 9,968 | 8,6477 | 8,6477 |
| 11.06.2025 | 7,9935 | 8,177 | 7,7861 | 7,7861 |
| 12.06.2025 | 7,0083 | 7,1 | 7,0083 | 7,0083 |
| 15.06.2025 | 6,6054 | 7,7063 | 6,6054 | 7,2357 |
| 16.06.2025 | 7,2636 | 7,3713 | 6,5137 | 6,5137 |
| 17.06.2025 | 6,1826 | 6,6174 | 5,8635 | 5,8635 |
| 18.06.2025 | 5,5245 | 5,6641 | 5,2772 | 5,2772 |
| 19.06.2025 | 4,8384 | 5,8037 | 4,7506 | 5,7997 |
| 22.06.2025 | 5,4886 | 5,6641 | 5,2213 | 5,2213 |
| 23.06.2025 | 4,986 | 5,1974 | 4,7387 | 4,9381 |
| 24.06.2025 | 4,8065 | 4,9621 | 4,7467 | 4,7865 |
| 25.06.2025 | 4,8544 | 5,0817 | 4,7147 | 4,7865 |
| 26.06.2025 | 4,7068 | 4,9541 | 4,5432 | 4,7068 |
| 29.06.2025 | 4,7028 | 4,7187 | 4,5033 | 4,5033 |
| 30.06.2025 | 4,4874 | 4,635 | 4,3837 | 4,5432 |
| 01.07.2025 | 4,5512 | 4,994 | 4,4754 | 4,8264 |
| 02.07.2025 | 4,7068 | 4,8065 | 4,5712 | 4,5871 |
| 03.07.2025 | 4,5073 | 4,6549 | 4,3558 | 4,4036 |
| 06.07.2025 | 4,3159 | 4,6828 | 4,276 | 4,4714 |
| 07.07.2025 | 4,5672 | 4,9182 | 4,4315 | 4,9102 |
| 08.07.2025 | 4,8384 | 5,0817 | 4,6669 | 4,7147 |
| 09.07.2025 | 4,6469 | 5,1854 | 4,5672 | 5,1814 |
| 10.07.2025 | 5,1774 | 5,6242 | 5,0578 | 5,3091 |
| 13.07.2025 | 5,3091 | 5,7359 | 5,1854 | 5,5883 |
| 15.07.2025 | 5,5604 | 6,1467 | 5,4646 | 6,1467 |
| 16.07.2025 | 6,2345 | 6,7171 | 6,1986 | 6,398 |
| 17.07.2025 | 6,2744 | 6,3781 | 5,7718 | 5,9313 |
| 20.07.2025 | 5,9234 | 6,1348 | 5,7678 | 5,8236 |
| 21.07.2025 | 5,7997 | 5,8675 | 5,5125 | 5,5125 |
| 22.07.2025 | 5,5125 | 5,7119 | 5,3051 | 5,4766 |
| 23.07.2025 | 5,4766 | 5,6362 | 5,4088 | 5,4447 |
| 24.07.2025 | 5,4487 | 5,4766 | 5,2133 | 5,2612 |
| 27.07.2025 | 5,2612 | 5,4367 | 5,2094 | 5,2492 |
| 28.07.2025 | 5,2133 | 5,6362 | 5,1695 | 5,4846 |
| 29.07.2025 | 5,5205 | 5,8835 | 5,4088 | 5,7239 |
| 30.07.2025 | 5,7279 | 6,2943 | 5,6721 | 6,2943 |
| 31.07.2025 | 6,4419 | 6,9205 | 6,3621 | 6,9205 |
| 03.08.2025 | 7,2476 | 7,6106 | 7,104 | 7,6106 |
| 04.08.2025 | 7,8619 | 8,1611 | 6,8527 | 6,8527 |
| 05.08.2025 | 6,4618 | 7,0522 | 6,1707 | 6,1707 |
| 06.08.2025 | 6,1028 | 6,3382 | 5,5564 | 5,5564 |
| 07.08.2025 | 5,2532 | 5,4447 | 5,0019 | 5,0019 |
| 10.08.2025 | 4,7267 | 5,0737 | 4,5033 | 4,6868 |
| 11.08.2025 | 4,7147 | 4,97 | 4,6469 | 4,8145 |
| 12.08.2025 | 4,8185 | 4,8464 | 4,6549 | 4,6629 |
| 13.08.2025 | 4,6629 | 4,7865 | 4,4674 | 4,5672 |
| 14.08.2025 | 4,5911 | 4,6669 | 4,5353 | 4,5552 |
| 17.08.2025 | 4,5592 | 4,7187 | 4,4874 | 4,611 |
| 18.08.2025 | 4,6589 | 4,6629 | 4,4076 | 4,4475 |
| 19.08.2025 | 4,4475 | 4,4794 | 4,3478 | 4,3677 |
| 20.08.2025 | 4,3717 | 4,4555 | 4,2919 | 4,3238 |
| 21.08.2025 | 4,3238 | 4,3398 | 4,1563 | 4,2082 |
| 24.08.2025 | 4,2082 | 4,627 | 4,2082 | 4,627 |
| 25.08.2025 | 4,7506 | 4,9222 | 4,5153 | 4,5193 |
| 26.08.2025 | 4,5193 | 4,5552 | 4,3199 | 4,3478 |
| 27.08.2025 | 4,3438 | 4,639 | 4,3119 | 4,3558 |
| 28.08.2025 | 4,3797 | 4,5712 | 4,3318 | 4,3877 |
| 31.08.2025 | 4,4156 | 4,623 | 4,3079 | 4,4475 |
| 01.09.2025 | 4,4834 | 4,5033 | 4,1803 | 4,2919 |
| 02.09.2025 | 4,2879 | 4,3398 | 4,2042 | 4,2481 |
| 03.09.2025 | 4,26 | 4,3398 | 4,2321 | 4,252 |
| 04.09.2025 | 4,256 | 4,268 | 4,1763 | 4,1882 |
| 07.09.2025 | 4,1284 | 4,1284 | 3,9888 | 4,0047 |
| 08.09.2025 | 4,0047 | 4,1483 | 3,9509 | 3,9609 |
| 09.09.2025 | 3,9649 | 4,0127 | 3,8412 | 3,8552 |
| 10.09.2025 | 3,8552 | 3,9848 | 3,7056 | 3,7056 |
| 11.09.2025 | 3,7056 | 3,9888 | 3,6358 | 3,7734 |
| 14.09.2025 | 3,7734 | 4,0287 | 3,7614 | 3,9569 |
| 15.09.2025 | 3,9688 | 4,3518 | 3,921 | 4,3518 |
| 16.09.2025 | 4,3877 | 4,5672 | 4,2321 | 4,2441 |
| 17.09.2025 | 4,2481 | 4,3039 | 4,0965 | 4,1124 |
| 18.09.2025 | 4,1124 | 4,1563 | 4,0207 | 4,1204 |
| 21.09.2025 | 4,1763 | 4,1803 | 4,0406 | 4,0526 |
| 22.09.2025 | 4,0686 | 4,0686 | 3,911 | 3,919 |
| 23.09.2025 | 3,9748 | 4,1045 | 3,909 | 3,927 |
| 24.09.2025 | 3,9329 | 3,9708 | 3,8771 | 3,915 |
| 25.09.2025 | 3,915 | 3,931 | 3,8033 | 3,8033 |
| 28.09.2025 | 3,8033 | 3,9449 | 3,7674 | 3,7893 |
| 29.09.2025 | 3,8691 | 3,8691 | 3,7056 | 3,7255 |
| 30.09.2025 | 3,7415 | 3,7535 | 3,6358 | 3,7096 |
| 01.10.2025 | 3,7096 | 3,7395 | 3,5999 | 3,6059 |
| 02.10.2025 | 3,6338 | 3,8432 | 3,5979 | 3,7275 |
| 05.10.2025 | 3,7375 | 3,7495 | 3,6099 | 3,6198 |
| 06.10.2025 | 3,6218 | 3,6458 | 3,4443 | 3,5201 |
| 07.10.2025 | 3,5181 | 3,6697 | 3,4862 | 3,55 |
| 08.10.2025 | 3,5879 | 3,6138 | 3,4782 | 3,4802 |
| 09.10.2025 | 3,4822 | 3,566 | 3,4443 | 3,4523 |
| 12.10.2025 | 3,4403 | 3,5081 | 3,3885 | 3,4363 |
| 13.10.2025 | 3,4363 | 3,5081 | 3,2967 | 3,3107 |
| 14.10.2025 | 3,3306 | 3,4403 | 3,3247 | 3,3586 |
| 15.10.2025 | 3,3586 | 3,55 | 3,3247 | 3,3426 |
| 16.10.2025 | 3,3426 | 3,3506 | 3,191 | 3,2608 |
| 19.10.2025 | 3,2668 | 3,3187 | 3,215 | 3,2628 |
| 20.10.2025 | 3,2628 | 3,3107 | 3,215 | 3,2389 |
| 21.10.2025 | 3,2389 | 3,2788 | 3,213 | 3,2309 |
| 22.10.2025 | 3,2349 | 3,2688 | 3,1631 | 3,1711 |
| 23.10.2025 | 3,191 | 3,4403 | 3,1811 | 3,3725 |
| 26.10.2025 | 3,3725 | 3,5022 | 3,3466 | 3,3805 |
| 27.10.2025 | 3,3905 | 3,3905 | 3,3207 | 3,3386 |
| 29.10.2025 | 3,3386 | 3,4623 | 3,3386 | 3,3725 |
| 30.10.2025 | 3,4084 | 3,4084 | 3,3266 | 3,3765 |
| 02.11.2025 | 3,3865 | 3,4623 | 3,3865 | 3,4004 |
| 03.11.2025 | 3,4004 | 3,4024 | 3,3266 | 3,3306 |
| 04.11.2025 | 3,3306 | 3,4264 | 3,3266 | 3,3386 |
| 05.11.2025 | 3,3426 | 3,4423 | 3,3346 | 3,3386 |
| 06.11.2025 | 3,3466 | 3,3685 | 3,2509 | 3,2708 |
| 09.11.2025 | 3,2788 | 3,2967 | 3,191 | 3,191 |
| 10.11.2025 | 3,191 | 3,201 | 3,0115 | 3,0793 |
| 11.11.2025 | 3,0913 | 3,1172 | 3,0095 | 3,0215 |
| 12.11.2025 | 3,0315 | 3,0395 | 2,9078 | 2,9198 |
| 13.11.2025 | 2,9338 | 2,9338 | 2,8161 | 2,838 |
| 16.11.2025 | 2,844 | 3,0095 | 2,844 | 2,9677 |
| 17.11.2025 | 2,9657 | 2,9657 | 2,832 | 2,858 |
| 18.11.2025 | 2,858 | 3,1352 | 2,8101 | 2,8959 |
| 19.11.2025 | 2,8919 | 2,9038 | 2,8281 | 2,832 |
| 20.11.2025 | 2,832 | 2,836 | 2,7722 | 2,7882 |
| 23.11.2025 | 2,7882 | 3,0654 | 2,7682 | 3,0654 |
| 24.11.2025 | 3,1292 | 3,1591 | 2,7602 | 2,7602 |
| 25.11.2025 | 2,7483 | 2,7483 | 2,6426 | 2,6645 |
| 26.11.2025 | 2,6765 | 2,7283 | 2,6326 | 2,6326 |
| 27.11.2025 | 2,6366 | 2,7064 | 2,5927 | 2,5947 |
| 30.11.2025 | 2,5947 | 2,6884 | 2,5927 | 2,6665 |
| 01.12.2025 | 2,6685 | 2,7124 | 2,6306 | 2,7124 |
| 02.12.2025 | 2,7104 | 2,7104 | 2,6525 | 2,6525 |
| 03.12.2025 | 2,6625 | 2,7124 | 2,6545 | 2,6765 |
| 04.12.2025 | 2,6825 | 2,8121 | 2,6645 | 2,7403 |
| 07.12.2025 | 2,7902 | 2,7902 | 2,6984 | 2,7323 |
| 08.12.2025 | 2,7682 | 2,832 | 2,7124 | 2,7622 |
| 09.12.2025 | 2,7463 | 2,8919 | 2,7463 | 2,8121 |
| 10.12.2025 | 2,83 | 2,864 | 2,7483 | 2,7582 |
| 11.12.2025 | 2,7582 | 2,7822 | 2,7184 | 2,7363 |
| 14.12.2025 | 2,7383 | 2,7842 | 2,7204 | 2,7363 |
| 15.12.2025 | 2,7622 | 2,7662 | 2,7024 | 2,7104 |
| 16.12.2025 | 2,7124 | 2,9796 | 2,7124 | 2,7722 |
| 17.12.2025 | 2,7622 | 2,8041 | 2,7204 | 2,7283 |
| 18.12.2025 | 2,7283 | 2,8201 | 2,7024 | 2,7802 |
| 21.12.2025 | 2,7782 | 2,842 | 2,7423 | 2,7662 |
| 22.12.2025 | 2,7582 | 2,7582 | 2,6944 | 2,7024 |
| 23.12.2025 | 2,7044 | 2,7423 | 2,6486 | 2,6545 |
| 24.12.2025 | 2,6545 | 2,7323 | 2,6366 | 2,6386 |
| 25.12.2025 | 2,6226 | 2,6525 | 2,5967 | 2,6027 |
| 28.12.2025 | 2,6087 | 2,6246 | 2,5648 | 2,5668 |
| 29.12.2025 | 2,5668 | 2,6107 | 2,5369 | 2,5847 |
| 30.12.2025 | 2,5927 | 2,6486 | 2,5807 | 2,6206 |