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
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,3871
KAPANIŞ 4,3757
En Düşük
DÜŞÜK 1,5682
En Yüksek
YÜKSEK 6,5106
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 4,0422 | 4,1441 | 4,0422 | 4,0818 |
| 02.01.2020 | 4,0705 | 4,0818 | 3,7988 | 3,946 |
| 05.01.2020 | 3,878 | 3,9233 | 3,6799 | 3,7761 |
| 06.01.2020 | 3,7931 | 3,878 | 3,7931 | 3,8101 |
| 07.01.2020 | 3,6969 | 3,8101 | 3,3968 | 3,7025 |
| 08.01.2020 | 3,8724 | 3,9403 | 3,7648 | 3,878 |
| 09.01.2020 | 3,9063 | 3,9346 | 3,7931 | 3,8667 |
| 12.01.2020 | 3,8724 | 4,0932 | 3,8497 | 4,0649 |
| 13.01.2020 | 4,0649 | 4,1894 | 4,0422 | 4,1385 |
| 14.01.2020 | 4,1385 | 4,2404 | 4,1045 | 4,2177 |
| 15.01.2020 | 4,2177 | 4,6197 | 4,2177 | 4,4895 |
| 16.01.2020 | 4,5008 | 5,3047 | 4,4102 | 5,1971 |
| 19.01.2020 | 5,2368 | 5,3047 | 4,8122 | 5,1009 |
| 20.01.2020 | 5,1009 | 5,1688 | 4,999 | 5,0669 |
| 21.01.2020 | 5,0669 | 5,1235 | 5,0329 | 5,0896 |
| 22.01.2020 | 5,0896 | 5,2651 | 5,0386 | 5,1915 |
| 23.01.2020 | 5,2537 | 5,4292 | 5,2085 | 5,3217 |
| 26.01.2020 | 5,3047 | 6,3237 | 5,3047 | 6,2728 |
| 27.01.2020 | 6,4653 | 6,5106 | 5,7972 | 5,7972 |
| 28.01.2020 | 5,9218 | 5,9218 | 5,3953 | 5,6217 |
| 29.01.2020 | 5,6217 | 6,1313 | 5,282 | 5,4576 |
| 30.01.2020 | 5,5198 | 5,5198 | 4,982 | 5,2368 |
| 02.02.2020 | 5,3217 | 5,3556 | 5,0669 | 5,0782 |
| 03.02.2020 | 5,0782 | 5,2198 | 5,0499 | 5,1179 |
| 04.02.2020 | 5,1235 | 5,1745 | 5,0443 | 5,0669 |
| 05.02.2020 | 5,1179 | 5,1801 | 5,0386 | 5,0952 |
| 06.02.2020 | 5,1235 | 5,8312 | 5,0952 | 5,1575 |
| 09.02.2020 | 5,1971 | 5,5198 | 5,0896 | 5,2651 |
| 10.02.2020 | 5,2651 | 5,4236 | 5,1801 | 5,2651 |
| 11.02.2020 | 5,3726 | 5,3726 | 5,2085 | 5,2707 |
| 12.02.2020 | 5,2651 | 5,4066 | 5,2254 | 5,2877 |
| 13.02.2020 | 5,3047 | 5,3047 | 5,1801 | 5,2028 |
| 16.02.2020 | 5,2028 | 5,2537 | 5,1518 | 5,1745 |
| 17.02.2020 | 5,1801 | 5,5028 | 4,8122 | 5,282 |
| 18.02.2020 | 5,3613 | 5,3783 | 5,0556 | 5,1122 |
| 19.02.2020 | 5,1971 | 5,1971 | 4,5404 | 4,5687 |
| 20.02.2020 | 4,5291 | 4,7782 | 4,1328 | 4,7725 |
| 23.02.2020 | 4,7612 | 4,7612 | 4,3309 | 4,6367 |
| 24.02.2020 | 4,6367 | 4,8065 | 4,6367 | 4,6933 |
| 25.02.2020 | 4,6989 | 4,8348 | 4,631 | 4,6933 |
| 26.02.2020 | 4,665 | 4,7216 | 4,3932 | 4,5744 |
| 27.02.2020 | 3,6629 | 4,5404 | 3,6629 | 4,3026 |
| 01.03.2020 | 4,3592 | 4,4951 | 4,2573 | 4,4612 |
| 02.03.2020 | 4,5178 | 4,5517 | 4,3592 | 4,4328 |
| 03.03.2020 | 4,4328 | 4,4442 | 4,1441 | 4,1441 |
| 04.03.2020 | 4,3309 | 4,5234 | 4,1498 | 4,2687 |
| 05.03.2020 | 4,2347 | 4,2856 | 4,0196 | 4,2347 |
| 08.03.2020 | 4,229 | 4,229 | 3,4648 | 3,7365 |
| 09.03.2020 | 3,7195 | 3,9516 | 3,3176 | 3,3176 |
| 10.03.2020 | 3,2893 | 3,2893 | 2,8477 | 3,0458 |
| 11.03.2020 | 2,9213 | 2,9326 | 2,44 | 2,44 |
| 12.03.2020 | 2,44 | 2,6042 | 2,1966 | 2,474 |
| 15.03.2020 | 2,3381 | 2,3381 | 2,2306 | 2,2306 |
| 16.03.2020 | 2,1117 | 2,1343 | 2,0098 | 2,0098 |
| 17.03.2020 | 1,8116 | 1,9418 | 1,8116 | 1,823 |
| 18.03.2020 | 1,6984 | 1,755 | 1,6418 | 1,6418 |
| 19.03.2020 | 1,6475 | 1,8003 | 1,5682 | 1,755 |
| 22.03.2020 | 1,6871 | 1,8513 | 1,6135 | 1,7437 |
| 23.03.2020 | 1,7833 | 1,9135 | 1,7777 | 1,9135 |
| 24.03.2020 | 1,9362 | 2,1004 | 1,9022 | 2,1004 |
| 25.03.2020 | 2,1004 | 2,3098 | 2,0664 | 2,3098 |
| 26.03.2020 | 2,3891 | 2,5363 | 2,2702 | 2,4684 |
| 29.03.2020 | 2,6325 | 2,6325 | 2,3778 | 2,508 |
| 30.03.2020 | 2,5193 | 2,7458 | 2,5193 | 2,7401 |
| 31.03.2020 | 2,7231 | 3,0118 | 2,6099 | 3,0118 |
| 01.04.2020 | 3,1647 | 3,1647 | 2,7288 | 2,7288 |
| 02.04.2020 | 2,7231 | 2,7231 | 2,5759 | 2,6608 |
| 05.04.2020 | 2,5136 | 2,8307 | 2,5136 | 2,8024 |
| 06.04.2020 | 2,8137 | 2,9156 | 2,6778 | 2,6835 |
| 07.04.2020 | 2,7288 | 2,808 | 2,5929 | 2,7005 |
| 08.04.2020 | 2,7458 | 2,7458 | 2,6608 | 2,7005 |
| 09.04.2020 | 2,7005 | 2,7401 | 2,6042 | 2,7231 |
| 12.04.2020 | 2,6948 | 2,825 | 2,6778 | 2,8137 |
| 13.04.2020 | 3,0005 | 3,0911 | 2,8646 | 3,0911 |
| 14.04.2020 | 3,1817 | 3,3968 | 3,0911 | 3,3968 |
| 15.04.2020 | 3,5553 | 3,6233 | 3,0571 | 3,4421 |
| 16.04.2020 | 3,4591 | 3,4591 | 3,2893 | 3,3742 |
| 19.04.2020 | 3,3685 | 3,7082 | 3,3119 | 3,7082 |
| 20.04.2020 | 3,6742 | 3,9063 | 3,51 | 3,7535 |
| 21.04.2020 | 3,7591 | 3,878 | 3,5723 | 3,6912 |
| 23.04.2020 | 3,7082 | 3,8497 | 3,6346 | 3,7591 |
| 26.04.2020 | 3,8497 | 4,0988 | 3,7931 | 4,0422 |
| 27.04.2020 | 4,0762 | 4,297 | 3,912 | 4,0875 |
| 28.04.2020 | 4,1045 | 4,2234 | 4,0818 | 4,0818 |
| 29.04.2020 | 4,0818 | 4,1894 | 3,6799 | 3,963 |
| 03.05.2020 | 3,7648 | 4,0762 | 3,7365 | 3,9177 |
| 04.05.2020 | 3,9686 | 4,0592 | 3,8724 | 3,9516 |
| 05.05.2020 | 3,963 | 3,9686 | 3,861 | 3,8667 |
| 06.05.2020 | 3,9177 | 3,9177 | 3,7761 | 3,8384 |
| 07.05.2020 | 3,8044 | 4,0365 | 3,7705 | 3,8271 |
| 10.05.2020 | 3,8497 | 3,9063 | 3,7931 | 3,861 |
| 11.05.2020 | 3,8497 | 3,9856 | 3,7761 | 3,8554 |
| 12.05.2020 | 3,8497 | 4,0139 | 3,8384 | 3,9969 |
| 13.05.2020 | 4,0196 | 4,2177 | 3,9063 | 4,0365 |
| 14.05.2020 | 4,1611 | 4,2007 | 4,0762 | 4,1328 |
| 17.05.2020 | 4,1441 | 4,2064 | 4,0932 | 4,1385 |
| 19.05.2020 | 4,1441 | 4,2404 | 4,0818 | 4,1101 |
| 20.05.2020 | 4,1328 | 4,1385 | 4,0026 | 4,0479 |
| 21.05.2020 | 4,0535 | 4,0592 | 3,9007 | 3,9856 |
| 26.05.2020 | 3,9856 | 4,0479 | 3,946 | 3,9573 |
| 27.05.2020 | 3,963 | 3,963 | 3,8158 | 3,8554 |
| 28.05.2020 | 3,8497 | 3,895 | 3,8158 | 3,8497 |
| 31.05.2020 | 3,8497 | 3,9856 | 3,7931 | 3,8667 |
| 01.06.2020 | 3,9063 | 3,9799 | 3,8497 | 3,8837 |
| 02.06.2020 | 3,929 | 4,0535 | 3,895 | 4,0139 |
| 03.06.2020 | 4,0139 | 4,0649 | 3,9177 | 3,9403 |
| 04.06.2020 | 3,946 | 3,9856 | 3,895 | 3,9233 |
| 07.06.2020 | 3,9346 | 4,0082 | 3,8497 | 3,8724 |
| 08.06.2020 | 3,8724 | 3,9007 | 3,7422 | 3,8441 |
| 09.06.2020 | 3,9063 | 3,912 | 3,8441 | 3,878 |
| 10.06.2020 | 3,878 | 3,9516 | 3,861 | 3,8837 |
| 11.06.2020 | 3,8384 | 3,878 | 3,7988 | 3,8327 |
| 14.06.2020 | 3,8158 | 3,861 | 3,8044 | 3,8214 |
| 15.06.2020 | 3,8441 | 3,9799 | 3,8327 | 3,929 |
| 16.06.2020 | 3,946 | 3,9913 | 3,878 | 3,929 |
| 17.06.2020 | 3,963 | 4,0988 | 3,946 | 3,9856 |
| 18.06.2020 | 4,0139 | 4,0196 | 3,8724 | 3,9063 |
| 21.06.2020 | 3,9063 | 4,0535 | 3,8497 | 3,929 |
| 22.06.2020 | 3,9516 | 3,9686 | 3,9063 | 3,9177 |
| 23.06.2020 | 3,9233 | 3,9403 | 3,8441 | 3,8554 |
| 24.06.2020 | 3,8497 | 3,895 | 3,8158 | 3,8667 |
| 25.06.2020 | 3,895 | 3,9007 | 3,8271 | 3,8441 |
| 28.06.2020 | 3,8497 | 3,8837 | 3,8497 | 3,861 |
| 29.06.2020 | 3,878 | 4,246 | 3,8724 | 4,246 |
| 30.06.2020 | 4,3592 | 4,4159 | 4,0309 | 4,0422 |
| 01.07.2020 | 4,0649 | 4,2177 | 4,0365 | 4,1498 |
| 02.07.2020 | 4,1668 | 4,3536 | 4,1101 | 4,3026 |
| 05.07.2020 | 4,4159 | 4,5178 | 4,3762 | 4,4102 |
| 06.07.2020 | 4,4215 | 4,4725 | 4,2007 | 4,2687 |
| 07.07.2020 | 4,3026 | 4,3083 | 4,1158 | 4,1385 |
| 08.07.2020 | 4,1611 | 4,1781 | 3,9573 | 3,9573 |
| 09.07.2020 | 3,946 | 3,946 | 3,5836 | 3,7818 |
| 12.07.2020 | 3,8384 | 3,9516 | 3,8044 | 3,9403 |
| 13.07.2020 | 3,9403 | 3,9403 | 3,8214 | 3,8554 |
| 15.07.2020 | 3,8894 | 3,895 | 3,8271 | 3,8441 |
| 16.07.2020 | 3,8667 | 3,9743 | 3,8384 | 3,9063 |
| 19.07.2020 | 3,9346 | 4,1441 | 3,9177 | 4,0196 |
| 20.07.2020 | 4,0535 | 4,0762 | 3,8554 | 3,9177 |
| 21.07.2020 | 3,9063 | 3,963 | 3,8327 | 3,8724 |
| 22.07.2020 | 3,8724 | 3,946 | 3,8497 | 3,861 |
| 23.07.2020 | 3,8497 | 3,878 | 3,8271 | 3,8441 |
| 26.07.2020 | 3,8441 | 4,0309 | 3,8441 | 3,9233 |
| 27.07.2020 | 3,929 | 3,9573 | 3,7365 | 3,7591 |
| 28.07.2020 | 3,7422 | 3,8271 | 3,5667 | 3,6912 |
| 29.07.2020 | 3,7648 | 3,9913 | 3,7082 | 3,929 |
| 03.08.2020 | 3,9913 | 4,2517 | 3,7931 | 4,0252 |
| 04.08.2020 | 4,0762 | 4,1328 | 3,8724 | 3,9233 |
| 05.08.2020 | 3,9233 | 3,929 | 3,5327 | 3,5327 |
| 06.08.2020 | 3,2893 | 3,7308 | 3,1817 | 3,7252 |
| 09.08.2020 | 3,6912 | 3,6912 | 3,51 | 3,6119 |
| 10.08.2020 | 3,6233 | 3,6799 | 3,5553 | 3,6006 |
| 11.08.2020 | 3,6233 | 3,6346 | 3,4874 | 3,527 |
| 12.08.2020 | 3,5893 | 3,6799 | 3,5157 | 3,5497 |
| 13.08.2020 | 3,5497 | 3,6063 | 3,4025 | 3,4308 |
| 16.08.2020 | 3,4308 | 3,5327 | 3,4081 | 3,4591 |
| 17.08.2020 | 3,4761 | 3,5327 | 3,4308 | 3,4478 |
| 18.08.2020 | 3,4648 | 3,5044 | 3,4421 | 3,4874 |
| 19.08.2020 | 3,4874 | 3,5044 | 3,4478 | 3,4761 |
| 20.08.2020 | 3,5044 | 3,6006 | 3,4534 | 3,5044 |
| 23.08.2020 | 3,5214 | 3,6063 | 3,5214 | 3,561 |
| 24.08.2020 | 3,6006 | 3,7025 | 3,5384 | 3,5667 |
| 25.08.2020 | 3,5893 | 3,6233 | 3,544 | 3,5667 |
| 26.08.2020 | 3,6119 | 3,6119 | 3,544 | 3,5553 |
| 27.08.2020 | 3,5667 | 3,6233 | 3,5214 | 3,5384 |
| 30.08.2020 | 3,5893 | 3,5893 | 3,4534 | 3,5497 |
| 31.08.2020 | 3,5497 | 3,6516 | 3,4987 | 3,6006 |
| 01.09.2020 | 3,6119 | 3,6742 | 3,561 | 3,6403 |
| 02.09.2020 | 3,7365 | 3,9516 | 3,6742 | 3,9177 |
| 03.09.2020 | 3,9403 | 3,963 | 3,7308 | 3,7422 |
| 06.09.2020 | 3,7422 | 3,8384 | 3,7195 | 3,8214 |
| 07.09.2020 | 3,8327 | 4,0762 | 3,7761 | 3,9686 |
| 08.09.2020 | 3,9686 | 4,1271 | 3,946 | 4,0196 |
| 09.09.2020 | 4,1101 | 4,2347 | 4,0705 | 4,1045 |
| 10.09.2020 | 4,1045 | 4,1385 | 3,9969 | 4,0196 |
| 13.09.2020 | 4,0535 | 4,2404 | 3,9799 | 4,1328 |
| 14.09.2020 | 4,1385 | 4,2177 | 4,0592 | 4,1781 |
| 15.09.2020 | 4,2007 | 4,3592 | 4,1385 | 4,3366 |
| 16.09.2020 | 4,3479 | 4,7669 | 4,2856 | 4,7669 |
| 17.09.2020 | 4,7782 | 4,8858 | 4,5404 | 4,6423 |
| 20.09.2020 | 4,6536 | 4,7329 | 4,1781 | 4,2121 |
| 21.09.2020 | 4,2064 | 4,3592 | 4,1441 | 4,1668 |
| 22.09.2020 | 4,1441 | 4,3876 | 4,1215 | 4,3196 |
| 23.09.2020 | 4,3083 | 4,3592 | 4,1951 | 4,2121 |
| 24.09.2020 | 4,2404 | 4,4215 | 4,2177 | 4,3592 |
| 27.09.2020 | 4,3876 | 4,7216 | 4,3649 | 4,6763 |
| 28.09.2020 | 4,7329 | 4,7555 | 4,5008 | 4,614 |
| 29.09.2020 | 4,6933 | 5,0726 | 4,5517 | 4,7895 |
| 30.09.2020 | 4,8122 | 5,2481 | 4,5064 | 5,0499 |
| 01.10.2020 | 5,0499 | 5,3217 | 4,9424 | 5,2368 |
| 04.10.2020 | 5,2481 | 5,7576 | 5,2424 | 5,7576 |
| 05.10.2020 | 5,9897 | 6,3237 | 5,7746 | 6,0124 |
| 06.10.2020 | 6,2728 | 6,2841 | 5,8029 | 5,9671 |
| 07.10.2020 | 5,9727 | 6,1086 | 5,7067 | 5,8482 |
| 08.10.2020 | 5,8765 | 6,2841 | 5,7972 | 6,1482 |
| 11.10.2020 | 6,3124 | 6,4256 | 6,0067 | 6,2218 |
| 12.10.2020 | 6,2615 | 6,2898 | 5,8312 | 5,9954 |
| 13.10.2020 | 6,001 | 6,086 | 5,8538 | 5,8652 |
| 14.10.2020 | 5,8538 | 5,9161 | 5,6047 | 5,65 |
| 15.10.2020 | 5,718 | 5,718 | 5,4349 | 5,6047 |
| 18.10.2020 | 5,7067 | 5,9274 | 5,6783 | 5,8255 |
| 19.10.2020 | 5,8369 | 6,2049 | 5,8369 | 6,0973 |
| 20.10.2020 | 6,2049 | 6,3973 | 5,9671 | 6,052 |
| 21.10.2020 | 6,0577 | 6,0973 | 5,9274 | 5,9784 |
| 22.10.2020 | 6,0293 | 6,0407 | 5,7293 | 5,9727 |
| 25.10.2020 | 5,9727 | 5,9727 | 5,4066 | 5,5028 |
| 26.10.2020 | 6,035 | 6,035 | 5,3896 | 5,7916 |
| 27.10.2020 | 5,8312 | 5,9897 | 5,667 | 5,718 |
| 29.10.2020 | 5,684 | 5,7067 | 5,4123 | 5,6614 |
| 01.11.2020 | 5,8255 | 5,8878 | 5,6614 | 5,7802 |
| 02.11.2020 | 5,6614 | 5,8538 | 5,5538 | 5,6444 |
| 03.11.2020 | 5,65 | 5,7859 | 5,65 | 5,684 |
| 04.11.2020 | 5,6953 | 5,9784 | 5,667 | 5,8878 |
| 05.11.2020 | 6,001 | 6,001 | 5,7519 | 5,8199 |
| 08.11.2020 | 5,8538 | 5,8878 | 5,6953 | 5,718 |
| 09.11.2020 | 5,718 | 5,7576 | 5,5481 | 5,735 |
| 10.11.2020 | 5,735 | 5,7463 | 5,5198 | 5,6274 |
| 11.11.2020 | 5,6217 | 5,6557 | 5,4576 | 5,4915 |
| 12.11.2020 | 5,4462 | 5,6727 | 5,3896 | 5,65 |
| 15.11.2020 | 5,6614 | 5,735 | 5,5934 | 5,6104 |
| 16.11.2020 | 5,6047 | 5,6047 | 5,3783 | 5,4576 |
| 17.11.2020 | 5,4519 | 5,5538 | 5,1801 | 5,4519 |
| 18.11.2020 | 5,4462 | 5,4802 | 5,316 | 5,4236 |
| 19.11.2020 | 5,4236 | 5,5425 | 5,4236 | 5,5198 |
| 22.11.2020 | 5,5708 | 5,7859 | 5,5198 | 5,6047 |
| 23.11.2020 | 5,6557 | 5,9161 | 5,6557 | 5,8595 |
| 24.11.2020 | 5,8765 | 5,9614 | 5,6614 | 5,718 |
| 25.11.2020 | 5,7463 | 5,7859 | 5,6274 | 5,6614 |
| 26.11.2020 | 5,65 | 5,7067 | 5,5821 | 5,667 |
| 29.11.2020 | 5,65 | 5,718 | 5,4915 | 5,5538 |
| 30.11.2020 | 5,6274 | 5,7859 | 5,5311 | 5,6444 |
| 01.12.2020 | 5,65 | 5,6897 | 5,5311 | 5,5538 |
| 02.12.2020 | 5,5538 | 5,5934 | 5,5142 | 5,5311 |
| 03.12.2020 | 5,5481 | 5,5708 | 5,4632 | 5,5368 |
| 06.12.2020 | 5,5368 | 5,9388 | 5,3217 | 5,701 |
| 07.12.2020 | 5,8708 | 5,8708 | 5,5538 | 5,5991 |
| 08.12.2020 | 5,6047 | 5,6331 | 5,5198 | 5,5425 |
| 09.12.2020 | 5,5311 | 5,5878 | 5,4915 | 5,5198 |
| 10.12.2020 | 5,5425 | 5,5481 | 5,3783 | 5,5311 |
| 13.12.2020 | 5,5651 | 5,8312 | 5,5368 | 5,7406 |
| 14.12.2020 | 5,7236 | 5,7802 | 5,5481 | 5,5538 |
| 15.12.2020 | 5,5764 | 5,5764 | 5,4236 | 5,4292 |
| 16.12.2020 | 5,4292 | 5,6897 | 5,4123 | 5,5821 |
| 17.12.2020 | 5,5821 | 5,6614 | 5,5028 | 5,5311 |
| 20.12.2020 | 5,5142 | 5,65 | 5,3387 | 5,4123 |
| 21.12.2020 | 5,4349 | 5,5708 | 5,4123 | 5,4745 |
| 22.12.2020 | 5,4689 | 5,5085 | 5,4179 | 5,4519 |
| 23.12.2020 | 5,4632 | 5,4689 | 5,384 | 5,3896 |
| 24.12.2020 | 5,4066 | 5,5764 | 5,3783 | 5,5651 |
| 27.12.2020 | 5,6047 | 5,8425 | 5,5708 | 5,7293 |
| 28.12.2020 | 5,8029 | 5,9048 | 5,5538 | 5,6104 |
| 29.12.2020 | 5,5934 | 5,6614 | 5,4915 | 5,4972 |
| 30.12.2020 | 5,5028 | 5,6557 | 5,4519 | 5,5142 |