DERIM
DERİMOD KONFEKSİYON AYAKKABI DERİ SANAYİ VE TİCARET A.Ş.
18:10:00
41.84 ₺
+0.040 (%+0.10)
Önceki Kapanış: 41.8·
Volatilite: 3.440
Düşük₺41.14
Yüksek₺42.58
Piyasa Verileri
Spot Piyasa
A:41.84
S:41.98
Önceki haftaya göre (WoW)
-1.41%
Önceki aya göre (MoM)
+16.22%
Yılbaşından bugüne (YTD)
+13.76%
Önceki yıla göre (YoY)
+18.53%
DERIM: DERİMOD KONFEKSİYON AYAKKABI DERİ SANAYİ VE TİCARET A.Ş. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2,0814
KAPANIŞ 2,0867
En Düşük
DÜŞÜK 1,4107
En Yüksek
YÜKSEK 4,3026
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 1,5886 | 1,5886 | 1,5519 | 1,5758 |
| 02.01.2019 | 1,5574 | 1,6052 | 1,5226 | 1,5777 |
| 03.01.2019 | 1,6015 | 1,6015 | 1,5519 | 1,5886 |
| 06.01.2019 | 1,5997 | 1,6125 | 1,5611 | 1,5923 |
| 07.01.2019 | 1,6143 | 1,6235 | 1,5758 | 1,5831 |
| 08.01.2019 | 1,5868 | 1,6602 | 1,5868 | 1,6161 |
| 09.01.2019 | 1,6161 | 1,629 | 1,5611 | 1,6015 |
| 10.01.2019 | 1,6198 | 1,6455 | 1,596 | 1,629 |
| 13.01.2019 | 1,618 | 1,6216 | 1,6052 | 1,6198 |
| 14.01.2019 | 1,6216 | 1,6473 | 1,6143 | 1,6198 |
| 15.01.2019 | 1,629 | 1,6437 | 1,6143 | 1,6327 |
| 16.01.2019 | 1,629 | 1,6419 | 1,607 | 1,6308 |
| 17.01.2019 | 1,629 | 1,6473 | 1,6272 | 1,6437 |
| 20.01.2019 | 1,6437 | 1,6987 | 1,6143 | 1,6749 |
| 21.01.2019 | 1,6932 | 1,7226 | 1,6675 | 1,6895 |
| 22.01.2019 | 1,6987 | 1,7115 | 1,6675 | 1,6877 |
| 23.01.2019 | 1,6877 | 1,717 | 1,6767 | 1,717 |
| 24.01.2019 | 1,7281 | 1,7281 | 1,7097 | 1,7189 |
| 27.01.2019 | 1,7189 | 1,7318 | 1,6969 | 1,7061 |
| 28.01.2019 | 1,7061 | 1,7061 | 1,6877 | 1,6914 |
| 29.01.2019 | 1,6914 | 1,7024 | 1,662 | 1,6858 |
| 30.01.2019 | 1,6969 | 1,7097 | 1,684 | 1,6858 |
| 31.01.2019 | 1,6877 | 1,6877 | 1,6749 | 1,6767 |
| 03.02.2019 | 1,6969 | 1,6969 | 1,6143 | 1,6749 |
| 04.02.2019 | 1,6767 | 1,6969 | 1,673 | 1,6951 |
| 05.02.2019 | 1,6969 | 1,7226 | 1,6107 | 1,6767 |
| 06.02.2019 | 1,6858 | 1,7061 | 1,662 | 1,6951 |
| 07.02.2019 | 1,6694 | 1,6951 | 1,6528 | 1,6822 |
| 10.02.2019 | 1,6803 | 1,6969 | 1,6547 | 1,6858 |
| 11.02.2019 | 1,6914 | 1,6914 | 1,673 | 1,684 |
| 12.02.2019 | 1,6822 | 1,6858 | 1,6639 | 1,6785 |
| 13.02.2019 | 1,6877 | 1,6877 | 1,662 | 1,684 |
| 14.02.2019 | 1,6767 | 1,6858 | 1,6749 | 1,684 |
| 17.02.2019 | 1,6969 | 1,6987 | 1,6858 | 1,6951 |
| 18.02.2019 | 1,6858 | 1,7061 | 1,684 | 1,7061 |
| 19.02.2019 | 1,7097 | 1,7097 | 1,6914 | 1,6951 |
| 20.02.2019 | 1,6951 | 1,7079 | 1,6932 | 1,7006 |
| 21.02.2019 | 1,6951 | 1,7427 | 1,6951 | 1,7318 |
| 24.02.2019 | 1,7318 | 1,7611 | 1,7189 | 1,7207 |
| 25.02.2019 | 1,7244 | 1,7556 | 1,6987 | 1,7299 |
| 26.02.2019 | 1,7427 | 1,7427 | 1,7152 | 1,7299 |
| 27.02.2019 | 1,7244 | 1,8583 | 1,7244 | 1,7923 |
| 28.02.2019 | 1,8069 | 1,8326 | 1,7794 | 1,8271 |
| 03.03.2019 | 1,7978 | 1,7978 | 1,7061 | 1,7244 |
| 04.03.2019 | 1,7226 | 1,7244 | 1,6987 | 1,717 |
| 05.03.2019 | 1,7134 | 1,7244 | 1,6877 | 1,6895 |
| 06.03.2019 | 1,7006 | 1,7336 | 1,6785 | 1,6914 |
| 07.03.2019 | 1,6969 | 1,8308 | 1,6785 | 1,7464 |
| 10.03.2019 | 1,8216 | 1,829 | 1,7152 | 1,7318 |
| 11.03.2019 | 1,7482 | 1,7721 | 1,6858 | 1,6877 |
| 12.03.2019 | 1,6858 | 1,7189 | 1,6749 | 1,684 |
| 13.03.2019 | 1,6951 | 1,7207 | 1,6364 | 1,6694 |
| 14.03.2019 | 1,6657 | 1,6767 | 1,6583 | 1,6602 |
| 17.03.2019 | 1,6712 | 1,6712 | 1,6547 | 1,662 |
| 18.03.2019 | 1,6657 | 1,684 | 1,6565 | 1,6565 |
| 19.03.2019 | 1,6565 | 1,673 | 1,6455 | 1,651 |
| 20.03.2019 | 1,6492 | 1,6602 | 1,6143 | 1,6327 |
| 21.03.2019 | 1,651 | 1,651 | 1,5777 | 1,6107 |
| 24.03.2019 | 1,6161 | 1,6161 | 1,5648 | 1,5758 |
| 25.03.2019 | 1,5758 | 1,5905 | 1,5262 | 1,5685 |
| 26.03.2019 | 1,5666 | 1,5795 | 1,5135 | 1,5262 |
| 27.03.2019 | 1,5244 | 1,5648 | 1,5116 | 1,5428 |
| 28.03.2019 | 1,541 | 1,5923 | 1,5391 | 1,5886 |
| 31.03.2019 | 1,5941 | 1,6161 | 1,5373 | 1,5777 |
| 01.04.2019 | 1,5777 | 1,7061 | 1,5593 | 1,5905 |
| 02.04.2019 | 1,5941 | 1,6327 | 1,5795 | 1,6143 |
| 03.04.2019 | 1,5978 | 1,6272 | 1,5831 | 1,6125 |
| 04.04.2019 | 1,6125 | 1,6253 | 1,5886 | 1,6125 |
| 07.04.2019 | 1,6107 | 1,6143 | 1,5777 | 1,6143 |
| 08.04.2019 | 1,6143 | 1,6419 | 1,5813 | 1,5831 |
| 09.04.2019 | 1,6052 | 1,6052 | 1,5611 | 1,5703 |
| 10.04.2019 | 1,5703 | 1,64 | 1,5703 | 1,6052 |
| 11.04.2019 | 1,6161 | 1,684 | 1,5648 | 1,596 |
| 14.04.2019 | 1,596 | 1,596 | 1,5721 | 1,5758 |
| 15.04.2019 | 1,5831 | 1,6565 | 1,5446 | 1,5905 |
| 16.04.2019 | 1,6107 | 1,6143 | 1,574 | 1,5795 |
| 17.04.2019 | 1,574 | 1,585 | 1,5446 | 1,5777 |
| 18.04.2019 | 1,5538 | 1,585 | 1,5538 | 1,5777 |
| 21.04.2019 | 1,5556 | 1,5777 | 1,5556 | 1,5777 |
| 23.04.2019 | 1,5336 | 1,574 | 1,5336 | 1,5556 |
| 24.04.2019 | 1,5446 | 1,5721 | 1,5299 | 1,541 |
| 25.04.2019 | 1,5483 | 1,5666 | 1,4932 | 1,5006 |
| 28.04.2019 | 1,5116 | 1,541 | 1,4969 | 1,5153 |
| 29.04.2019 | 1,5006 | 1,541 | 1,4768 | 1,5006 |
| 01.05.2019 | 1,5208 | 1,5391 | 1,4768 | 1,5098 |
| 02.05.2019 | 1,5043 | 1,5262 | 1,4676 | 1,5061 |
| 05.05.2019 | 1,4969 | 1,5171 | 1,4823 | 1,5024 |
| 06.05.2019 | 1,4786 | 1,5043 | 1,4676 | 1,5043 |
| 07.05.2019 | 1,5189 | 1,5189 | 1,462 | 1,4768 |
| 08.05.2019 | 1,4676 | 1,4877 | 1,4492 | 1,4768 |
| 09.05.2019 | 1,4877 | 1,541 | 1,4676 | 1,4676 |
| 12.05.2019 | 1,4841 | 1,5281 | 1,4566 | 1,4657 |
| 13.05.2019 | 1,4676 | 1,4987 | 1,4547 | 1,4639 |
| 14.05.2019 | 1,462 | 1,4694 | 1,4492 | 1,4566 |
| 15.05.2019 | 1,4566 | 1,4676 | 1,4107 | 1,4456 |
| 16.05.2019 | 1,4474 | 1,5777 | 1,429 | 1,5758 |
| 19.05.2019 | 1,5538 | 1,5538 | 1,4896 | 1,5135 |
| 20.05.2019 | 1,5116 | 1,5116 | 1,4676 | 1,4749 |
| 21.05.2019 | 1,4768 | 1,4877 | 1,4657 | 1,4841 |
| 22.05.2019 | 1,4841 | 1,4914 | 1,4676 | 1,4914 |
| 23.05.2019 | 1,4914 | 1,5189 | 1,4768 | 1,5024 |
| 26.05.2019 | 1,5281 | 1,5281 | 1,4786 | 1,4914 |
| 27.05.2019 | 1,4896 | 1,5043 | 1,4841 | 1,5024 |
| 28.05.2019 | 1,4877 | 1,5153 | 1,4731 | 1,4969 |
| 29.05.2019 | 1,4859 | 1,4969 | 1,4786 | 1,4914 |
| 30.05.2019 | 1,4914 | 1,5538 | 1,4823 | 1,5024 |
| 02.06.2019 | 1,5024 | 1,5135 | 1,4877 | 1,5135 |
| 06.06.2019 | 1,5226 | 1,5226 | 1,4676 | 1,5061 |
| 09.06.2019 | 1,4804 | 1,5171 | 1,4804 | 1,4896 |
| 10.06.2019 | 1,4859 | 1,5024 | 1,4731 | 1,4768 |
| 11.06.2019 | 1,4896 | 1,4896 | 1,4768 | 1,4786 |
| 12.06.2019 | 1,4768 | 1,4969 | 1,4676 | 1,4768 |
| 13.06.2019 | 1,4823 | 1,4823 | 1,4712 | 1,4804 |
| 16.06.2019 | 1,4786 | 1,5006 | 1,4639 | 1,4896 |
| 17.06.2019 | 1,4731 | 1,5208 | 1,4731 | 1,5079 |
| 18.06.2019 | 1,5061 | 1,5281 | 1,4859 | 1,5043 |
| 19.06.2019 | 1,5024 | 1,5153 | 1,4859 | 1,5024 |
| 20.06.2019 | 1,5006 | 1,5061 | 1,4823 | 1,5043 |
| 23.06.2019 | 1,5043 | 1,5153 | 1,4932 | 1,5135 |
| 24.06.2019 | 1,5135 | 1,541 | 1,5116 | 1,541 |
| 25.06.2019 | 1,5465 | 1,5574 | 1,5244 | 1,5538 |
| 26.06.2019 | 1,5538 | 1,8638 | 1,5519 | 1,8033 |
| 27.06.2019 | 1,8051 | 2,1188 | 1,7244 | 2,0454 |
| 30.06.2019 | 2,0894 | 2,1096 | 1,9812 | 2,0638 |
| 01.07.2019 | 2,0454 | 2,139 | 2,0289 | 2,0656 |
| 02.07.2019 | 2,0931 | 2,139 | 2,0582 | 2,1151 |
| 03.07.2019 | 2,15 | 2,2894 | 2,0454 | 2,1481 |
| 04.07.2019 | 2,1995 | 2,3976 | 2,128 | 2,2215 |
| 07.07.2019 | 2,2215 | 2,4398 | 2,1922 | 2,4013 |
| 08.07.2019 | 2,405 | 2,4948 | 2,3224 | 2,438 |
| 09.07.2019 | 2,4582 | 2,5187 | 2,4453 | 2,449 |
| 10.07.2019 | 2,4472 | 2,5682 | 2,4325 | 2,4527 |
| 11.07.2019 | 2,4398 | 2,5902 | 2,3848 | 2,5315 |
| 15.07.2019 | 2,6581 | 3,0305 | 2,5682 | 2,9792 |
| 16.07.2019 | 3,0177 | 3,091 | 2,7389 | 3,0342 |
| 17.07.2019 | 3,0323 | 3,1846 | 2,9865 | 3,1755 |
| 18.07.2019 | 3,2067 | 3,4488 | 2,7921 | 3,1113 |
| 21.07.2019 | 3,1094 | 3,1094 | 2,8196 | 2,9076 |
| 22.07.2019 | 2,9076 | 2,9076 | 2,6086 | 2,6655 |
| 23.07.2019 | 2,66 | 2,6618 | 2,5132 | 2,5682 |
| 24.07.2019 | 2,5682 | 2,5994 | 2,5187 | 2,5297 |
| 25.07.2019 | 2,5279 | 2,6875 | 2,5206 | 2,6343 |
| 28.07.2019 | 2,715 | 2,7334 | 2,5407 | 2,5463 |
| 29.07.2019 | 2,5572 | 2,5572 | 2,4765 | 2,5132 |
| 30.07.2019 | 2,5206 | 2,559 | 2,405 | 2,4398 |
| 31.07.2019 | 2,4306 | 2,4306 | 2,3481 | 2,3848 |
| 01.08.2019 | 2,3995 | 2,6141 | 2,3243 | 2,4325 |
| 04.08.2019 | 2,4398 | 2,4435 | 2,3664 | 2,3995 |
| 05.08.2019 | 2,4215 | 2,4215 | 2,3664 | 2,4013 |
| 06.08.2019 | 2,4013 | 2,4398 | 2,3407 | 2,4178 |
| 07.08.2019 | 2,4215 | 2,4527 | 2,3389 | 2,4031 |
| 08.08.2019 | 2,3811 | 2,383 | 2,3261 | 2,328 |
| 14.08.2019 | 2,3499 | 2,3499 | 2,1665 | 2,2014 |
| 15.08.2019 | 2,2105 | 2,2564 | 2,1372 | 2,1665 |
| 18.08.2019 | 2,172 | 2,194 | 2,1188 | 2,1206 |
| 19.08.2019 | 2,1096 | 2,183 | 2,0362 | 2,0693 |
| 20.08.2019 | 2,0454 | 2,0821 | 2,0454 | 2,0711 |
| 21.08.2019 | 2,0711 | 2,3206 | 2,0179 | 2,1738 |
| 22.08.2019 | 2,1518 | 2,1757 | 2,0582 | 2,0913 |
| 25.08.2019 | 2,1023 | 2,1555 | 2,0785 | 2,1078 |
| 26.08.2019 | 2,1078 | 2,1372 | 2,0528 | 2,0803 |
| 27.08.2019 | 2,0803 | 2,0968 | 1,9665 | 2,0949 |
| 28.08.2019 | 2,0894 | 2,0913 | 2,0473 | 2,0582 |
| 01.09.2019 | 2,0582 | 2,0619 | 2,0069 | 2,0234 |
| 02.09.2019 | 2,0234 | 2,2014 | 1,9831 | 2,0913 |
| 03.09.2019 | 2,0436 | 2,1096 | 2,0179 | 2,0399 |
| 04.09.2019 | 2,0436 | 2,0693 | 2,0143 | 2,0509 |
| 05.09.2019 | 2,0509 | 2,0693 | 2,0252 | 2,0601 |
| 08.09.2019 | 2,0986 | 2,0986 | 2,0491 | 2,0564 |
| 09.09.2019 | 2,073 | 2,0986 | 2,0546 | 2,0656 |
| 10.09.2019 | 2,0711 | 2,2197 | 2,0619 | 2,1298 |
| 11.09.2019 | 2,1445 | 2,1628 | 2,1151 | 2,1555 |
| 12.09.2019 | 2,1555 | 2,2014 | 2,1427 | 2,1867 |
| 15.09.2019 | 2,1684 | 2,2564 | 2,1647 | 2,2252 |
| 16.09.2019 | 2,2289 | 2,2472 | 2,172 | 2,1959 |
| 17.09.2019 | 2,2014 | 2,205 | 2,1188 | 2,183 |
| 18.09.2019 | 2,1885 | 2,227 | 2,1555 | 2,1848 |
| 19.09.2019 | 2,1793 | 2,6214 | 2,0362 | 2,3811 |
| 22.09.2019 | 2,3848 | 2,4288 | 2,2747 | 2,3664 |
| 23.09.2019 | 2,5193 | 2,6042 | 2,2136 | 2,2702 |
| 24.09.2019 | 2,2759 | 2,2815 | 2,157 | 2,1796 |
| 25.09.2019 | 2,2023 | 2,2023 | 2,1004 | 2,106 |
| 26.09.2019 | 2,0947 | 2,2136 | 2,0551 | 2,1343 |
| 29.09.2019 | 2,14 | 2,1796 | 2,106 | 2,1287 |
| 30.09.2019 | 2,1287 | 2,14 | 2,106 | 2,123 |
| 01.10.2019 | 2,14 | 2,2929 | 2,123 | 2,1853 |
| 02.10.2019 | 2,1909 | 2,2136 | 2,1457 | 2,157 |
| 03.10.2019 | 2,1626 | 2,1853 | 2,1457 | 2,1626 |
| 06.10.2019 | 2,1626 | 2,1626 | 2,123 | 2,1343 |
| 07.10.2019 | 2,1173 | 2,123 | 1,9815 | 2,0721 |
| 08.10.2019 | 2,0721 | 2,1626 | 2,0551 | 2,0777 |
| 09.10.2019 | 2,0721 | 2,0947 | 2,0098 | 2,0664 |
| 10.10.2019 | 2,089 | 2,1173 | 2,0551 | 2,0777 |
| 13.10.2019 | 2,0607 | 2,0607 | 1,8682 | 1,9249 |
| 14.10.2019 | 1,9475 | 2,0211 | 1,9249 | 1,9532 |
| 15.10.2019 | 1,9362 | 1,9475 | 1,9079 | 1,9192 |
| 16.10.2019 | 1,9305 | 1,9362 | 1,8966 | 1,9249 |
| 17.10.2019 | 1,9645 | 2,0777 | 1,9532 | 2,0154 |
| 20.10.2019 | 2,0098 | 2,0438 | 1,9985 | 2,0154 |
| 21.10.2019 | 2,0041 | 2,0494 | 1,9985 | 2,0154 |
| 22.10.2019 | 2,0211 | 2,0551 | 2,0154 | 2,0494 |
| 23.10.2019 | 2,0834 | 2,0947 | 2,0324 | 2,0551 |
| 24.10.2019 | 2,0664 | 2,0721 | 2,0268 | 2,0551 |
| 27.10.2019 | 2,0551 | 2,0777 | 2,0494 | 2,0777 |
| 29.10.2019 | 2,0777 | 2,1343 | 2,0494 | 2,1004 |
| 30.10.2019 | 2,0777 | 2,1004 | 2,0494 | 2,0664 |
| 31.10.2019 | 2,0664 | 2,1966 | 1,8796 | 2,1513 |
| 03.11.2019 | 2,157 | 2,3042 | 2,157 | 2,2306 |
| 04.11.2019 | 2,2419 | 2,2419 | 2,1966 | 2,2136 |
| 05.11.2019 | 2,2136 | 2,2532 | 2,2136 | 2,2362 |
| 06.11.2019 | 2,2362 | 2,2476 | 2,2136 | 2,2193 |
| 07.11.2019 | 2,2023 | 2,2476 | 2,1626 | 2,2023 |
| 10.11.2019 | 2,2023 | 2,2476 | 2,2023 | 2,2306 |
| 11.11.2019 | 2,2362 | 2,2759 | 2,2306 | 2,2702 |
| 12.11.2019 | 2,2702 | 2,5816 | 2,2702 | 2,491 |
| 13.11.2019 | 2,491 | 2,5023 | 2,4061 | 2,457 |
| 14.11.2019 | 2,4627 | 2,5363 | 2,457 | 2,508 |
| 17.11.2019 | 2,5193 | 2,5759 | 2,5136 | 2,5476 |
| 18.11.2019 | 2,5476 | 2,5589 | 2,508 | 2,542 |
| 19.11.2019 | 2,5306 | 2,6835 | 2,5306 | 2,6439 |
| 20.11.2019 | 2,6495 | 2,6722 | 2,6212 | 2,6495 |
| 21.11.2019 | 2,6495 | 2,6665 | 2,5533 | 2,6269 |
| 24.11.2019 | 2,6382 | 2,6835 | 2,6099 | 2,6269 |
| 25.11.2019 | 2,6325 | 2,6835 | 2,6155 | 2,6495 |
| 26.11.2019 | 2,6608 | 2,6722 | 2,6155 | 2,6439 |
| 27.11.2019 | 2,6608 | 2,7741 | 2,6382 | 2,7005 |
| 28.11.2019 | 2,7061 | 2,8873 | 2,6891 | 2,8194 |
| 01.12.2019 | 2,842 | 3,0571 | 2,808 | 3,0571 |
| 02.12.2019 | 3,0685 | 3,4817 | 3,0571 | 3,3289 |
| 03.12.2019 | 3,3289 | 3,561 | 3,2326 | 3,51 |
| 04.12.2019 | 3,6006 | 4,0365 | 3,5836 | 4,0139 |
| 05.12.2019 | 4,0026 | 4,3026 | 3,6912 | 3,861 |
| 08.12.2019 | 3,7874 | 3,8894 | 3,4874 | 3,7648 |
| 09.12.2019 | 3,7648 | 3,8271 | 3,595 | 3,6459 |
| 10.12.2019 | 3,6403 | 3,7478 | 3,5214 | 3,6742 |
| 11.12.2019 | 3,6742 | 3,8044 | 3,6742 | 3,7535 |
| 12.12.2019 | 3,7365 | 3,9913 | 3,6629 | 3,8384 |
| 15.12.2019 | 3,9063 | 4,0196 | 3,9007 | 3,9856 |
| 16.12.2019 | 3,9856 | 4,263 | 3,9856 | 4,1441 |
| 17.12.2019 | 4,1554 | 4,1554 | 3,9063 | 4,0309 |
| 18.12.2019 | 4,0309 | 4,0762 | 3,9686 | 4,0252 |
| 19.12.2019 | 4,0365 | 4,0762 | 3,9856 | 4,0026 |
| 22.12.2019 | 4,0422 | 4,0422 | 3,8214 | 3,912 |
| 23.12.2019 | 3,9063 | 4,0196 | 3,8441 | 3,912 |
| 24.12.2019 | 3,9177 | 3,9686 | 3,878 | 3,9177 |
| 25.12.2019 | 3,9233 | 3,9346 | 3,878 | 3,912 |
| 26.12.2019 | 3,9233 | 3,9516 | 3,878 | 3,8894 |
| 29.12.2019 | 3,895 | 4,0479 | 3,895 | 3,9913 |
| 30.12.2019 | 3,9913 | 4,2856 | 3,9856 | 4,0422 |