DEVA
DEVA HOLDİNG A.Ş.
16:48:09
70.55 ₺
+0.950 (%+1.36)
Önceki Kapanış: 69.6·
Volatilite: 3.300
Düşük₺69
Yüksek₺71.3
Piyasa Verileri
Spot Piyasa
A:70.5
S:70.55
Önceki haftaya göre (WoW)
+8.46%
Önceki aya göre (MoM)
+8.54%
Yılbaşından bugüne (YTD)
+12.52%
Önceki yıla göre (YoY)
+33.62%
DEVA: DEVA HOLDİNG A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,2224
KAPANIŞ 4,2105
En Düşük
DÜŞÜK 3,7376
En Yüksek
YÜKSEK 4,9019
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 3,9724 | 3,9919 | 3,9136 | 3,9332 |
| 20.06.2017 | 3,9332 | 3,9919 | 3,9136 | 3,9136 |
| 21.06.2017 | 3,9332 | 3,9527 | 3,9233 | 3,9332 |
| 22.06.2017 | 3,943 | 3,9724 | 3,9233 | 3,9233 |
| 27.06.2017 | 3,9233 | 3,9332 | 3,8647 | 3,8746 |
| 28.06.2017 | 3,8941 | 3,9136 | 3,8647 | 3,8746 |
| 29.06.2017 | 3,8842 | 3,8941 | 3,8451 | 3,8842 |
| 02.07.2017 | 3,8941 | 4,0113 | 3,8549 | 4,0113 |
| 03.07.2017 | 4,0605 | 4,1485 | 4,0113 | 4,0113 |
| 04.07.2017 | 4,0213 | 4,0995 | 3,9724 | 3,9821 |
| 05.07.2017 | 3,9919 | 4,0408 | 3,9527 | 3,9919 |
| 06.07.2017 | 4,0213 | 4,0505 | 3,9821 | 3,9821 |
| 09.07.2017 | 4,0018 | 4,1093 | 4,0018 | 4,0701 |
| 10.07.2017 | 4,0799 | 4,2169 | 4,0505 | 4,2169 |
| 11.07.2017 | 4,2365 | 4,3343 | 4,1973 | 4,1973 |
| 12.07.2017 | 4,2267 | 4,2659 | 4,1387 | 4,1973 |
| 13.07.2017 | 4,2072 | 4,2854 | 4,2072 | 4,256 |
| 16.07.2017 | 4,2757 | 4,3148 | 4,2463 | 4,2463 |
| 17.07.2017 | 4,2463 | 4,2757 | 4,2169 | 4,2267 |
| 18.07.2017 | 4,2463 | 4,2854 | 4,2463 | 4,256 |
| 19.07.2017 | 4,2757 | 4,3343 | 4,2463 | 4,256 |
| 20.07.2017 | 4,2659 | 4,4029 | 4,2463 | 4,393 |
| 23.07.2017 | 4,4029 | 4,5202 | 4,393 | 4,5104 |
| 24.07.2017 | 4,5202 | 4,5594 | 4,4615 | 4,4714 |
| 25.07.2017 | 4,4811 | 4,7649 | 4,4811 | 4,6279 |
| 26.07.2017 | 4,6671 | 4,6767 | 4,5888 | 4,5888 |
| 27.07.2017 | 4,5985 | 4,6964 | 4,5691 | 4,6572 |
| 30.07.2017 | 4,6767 | 4,7062 | 4,6377 | 4,6474 |
| 31.07.2017 | 4,6671 | 4,6865 | 4,4908 | 4,5202 |
| 01.08.2017 | 4,5301 | 4,6084 | 4,5301 | 4,5495 |
| 02.08.2017 | 4,5594 | 4,5789 | 4,4714 | 4,4714 |
| 03.08.2017 | 4,4714 | 4,5104 | 4,393 | 4,4126 |
| 06.08.2017 | 4,4322 | 4,5594 | 4,4322 | 4,5202 |
| 07.08.2017 | 4,5594 | 4,5594 | 4,4811 | 4,4811 |
| 08.08.2017 | 4,4811 | 4,4811 | 4,3736 | 4,3832 |
| 09.08.2017 | 4,3832 | 4,4517 | 4,3441 | 4,3441 |
| 10.08.2017 | 4,2854 | 4,2854 | 4,0701 | 4,0995 |
| 13.08.2017 | 4,1191 | 4,1973 | 4,1191 | 4,1876 |
| 14.08.2017 | 4,2072 | 4,2267 | 3,9919 | 4,0113 |
| 15.08.2017 | 4,0213 | 4,0605 | 3,9136 | 4,0018 |
| 16.08.2017 | 4,0113 | 4,0311 | 3,9821 | 4,0018 |
| 17.08.2017 | 4,0018 | 4,0408 | 3,9626 | 4,0113 |
| 20.08.2017 | 4,0113 | 4,1681 | 3,9919 | 4,1485 |
| 21.08.2017 | 4,1681 | 4,1876 | 4,0701 | 4,0799 |
| 22.08.2017 | 4,1093 | 4,1191 | 4,0113 | 4,0113 |
| 23.08.2017 | 4,0213 | 4,354 | 4,0213 | 4,3343 |
| 24.08.2017 | 4,4224 | 4,6279 | 4,393 | 4,4126 |
| 27.08.2017 | 4,4224 | 4,5495 | 4,4126 | 4,4615 |
| 28.08.2017 | 4,5399 | 4,6181 | 4,4714 | 4,4908 |
| 30.08.2017 | 4,4908 | 4,5104 | 4,4126 | 4,4224 |
| 04.09.2017 | 4,4224 | 4,4421 | 4,2757 | 4,3246 |
| 05.09.2017 | 4,3441 | 4,4421 | 4,2953 | 4,3832 |
| 06.09.2017 | 4,3832 | 4,6572 | 4,354 | 4,5691 |
| 07.09.2017 | 4,5789 | 4,6964 | 4,4615 | 4,6181 |
| 10.09.2017 | 4,6474 | 4,9019 | 4,6084 | 4,6964 |
| 11.09.2017 | 4,6964 | 4,7257 | 4,5985 | 4,6279 |
| 12.09.2017 | 4,6377 | 4,7257 | 4,5202 | 4,5202 |
| 13.09.2017 | 4,5301 | 4,5985 | 4,4421 | 4,5008 |
| 14.09.2017 | 4,5008 | 4,5888 | 4,4615 | 4,4615 |
| 17.09.2017 | 4,4811 | 4,5104 | 4,2854 | 4,2953 |
| 18.09.2017 | 4,3343 | 4,3441 | 4,1582 | 4,1582 |
| 19.09.2017 | 4,1973 | 4,2267 | 4,1387 | 4,1973 |
| 20.09.2017 | 4,1777 | 4,1973 | 4,0605 | 4,0995 |
| 21.09.2017 | 4,0995 | 4,1876 | 4,0605 | 4,0799 |
| 24.09.2017 | 4,0505 | 4,0701 | 3,9233 | 3,9527 |
| 25.09.2017 | 3,9821 | 4,0995 | 3,9821 | 4,0701 |
| 26.09.2017 | 4,0701 | 4,0995 | 3,9626 | 3,9724 |
| 27.09.2017 | 3,9821 | 4,0605 | 3,9626 | 4,0311 |
| 28.09.2017 | 4,0408 | 4,1093 | 3,9919 | 4,0408 |
| 01.10.2017 | 4,0605 | 4,2169 | 4,0505 | 4,1681 |
| 02.10.2017 | 4,1681 | 4,1973 | 4,1093 | 4,1289 |
| 03.10.2017 | 4,1582 | 4,1973 | 4,1191 | 4,1876 |
| 04.10.2017 | 4,2072 | 4,3343 | 4,1485 | 4,1681 |
| 05.10.2017 | 4,1582 | 4,1681 | 4,0799 | 4,1093 |
| 08.10.2017 | 3,943 | 3,9919 | 3,9332 | 3,9527 |
| 09.10.2017 | 4,0408 | 4,0605 | 3,9821 | 4,0408 |
| 10.10.2017 | 4,0408 | 4,0701 | 3,9919 | 4,0113 |
| 11.10.2017 | 4,0605 | 4,0995 | 4,0311 | 4,0408 |
| 12.10.2017 | 4,0701 | 4,1093 | 4,0408 | 4,0505 |
| 15.10.2017 | 4,0701 | 4,1191 | 4,0605 | 4,0799 |
| 16.10.2017 | 4,0995 | 4,1582 | 4,0898 | 4,1289 |
| 17.10.2017 | 4,1485 | 4,1777 | 4,0898 | 4,1093 |
| 18.10.2017 | 4,1191 | 4,1681 | 4,1191 | 4,1289 |
| 19.10.2017 | 4,1485 | 4,1582 | 4,0898 | 4,0995 |
| 22.10.2017 | 4,0898 | 4,1093 | 4,0505 | 4,0799 |
| 23.10.2017 | 4,0898 | 4,1289 | 4,0408 | 4,0505 |
| 24.10.2017 | 4,0605 | 4,0995 | 4,0605 | 4,0799 |
| 25.10.2017 | 4,0799 | 4,0995 | 4,0113 | 4,0113 |
| 26.10.2017 | 4,0113 | 4,0701 | 3,9724 | 4,0701 |
| 29.10.2017 | 4,0995 | 4,2267 | 4,0995 | 4,1876 |
| 30.10.2017 | 4,2072 | 4,2757 | 4,1777 | 4,2169 |
| 31.10.2017 | 4,2365 | 4,2854 | 3,7962 | 4,2365 |
| 01.11.2017 | 4,256 | 4,2659 | 4,1485 | 4,1582 |
| 02.11.2017 | 4,1876 | 4,3636 | 4,1582 | 4,2757 |
| 05.11.2017 | 4,3832 | 4,7452 | 4,3832 | 4,6767 |
| 06.11.2017 | 4,7158 | 4,8137 | 4,6279 | 4,7551 |
| 07.11.2017 | 4,7943 | 4,804 | 4,6474 | 4,6474 |
| 08.11.2017 | 4,6572 | 4,6671 | 4,5202 | 4,5594 |
| 09.11.2017 | 4,5399 | 4,6671 | 4,5202 | 4,6181 |
| 12.11.2017 | 4,6474 | 4,6865 | 4,5202 | 4,5202 |
| 13.11.2017 | 4,5301 | 4,6474 | 4,4421 | 4,5985 |
| 14.11.2017 | 4,6279 | 4,6572 | 4,4126 | 4,4615 |
| 15.11.2017 | 4,4811 | 4,5985 | 4,3736 | 4,5008 |
| 16.11.2017 | 4,5301 | 4,5789 | 4,1191 | 4,1681 |
| 19.11.2017 | 4,1582 | 4,2463 | 3,9919 | 4,0113 |
| 20.11.2017 | 3,9821 | 4,0995 | 3,9527 | 4,0701 |
| 21.11.2017 | 4,0898 | 4,1191 | 3,9821 | 4,0799 |
| 22.11.2017 | 4,0995 | 4,1387 | 4,0213 | 4,0505 |
| 23.11.2017 | 4,0408 | 4,0898 | 4,0113 | 4,0213 |
| 26.11.2017 | 4,0311 | 4,0605 | 4,0018 | 4,0311 |
| 27.11.2017 | 4,0113 | 4,0701 | 3,7766 | 3,7766 |
| 28.11.2017 | 3,8158 | 3,8647 | 3,7376 | 3,757 |
| 29.11.2017 | 3,7962 | 3,9039 | 3,7766 | 3,8842 |
| 30.11.2017 | 3,8941 | 3,9332 | 3,8451 | 3,8842 |
| 03.12.2017 | 3,8941 | 3,9724 | 3,8842 | 3,9527 |
| 04.12.2017 | 3,9724 | 4,0213 | 3,9527 | 3,9919 |
| 05.12.2017 | 4,0408 | 4,1289 | 4,0018 | 4,0799 |
| 06.12.2017 | 4,0898 | 4,1191 | 4,0701 | 4,0898 |
| 07.12.2017 | 4,0995 | 4,1289 | 4,0799 | 4,0898 |
| 10.12.2017 | 4,1093 | 4,1582 | 4,1093 | 4,1387 |
| 11.12.2017 | 4,1387 | 4,1387 | 4,0799 | 4,0898 |
| 12.12.2017 | 4,0898 | 4,1191 | 4,0311 | 4,0408 |
| 13.12.2017 | 4,0605 | 4,0995 | 4,0213 | 4,0898 |
| 14.12.2017 | 4,0995 | 4,1973 | 4,0701 | 4,1681 |
| 17.12.2017 | 4,2169 | 4,2854 | 4,2169 | 4,2659 |
| 18.12.2017 | 4,2757 | 4,3148 | 4,1973 | 4,1973 |
| 19.12.2017 | 4,2072 | 4,2463 | 4,1777 | 4,2169 |
| 20.12.2017 | 4,2267 | 4,256 | 4,1777 | 4,2072 |
| 21.12.2017 | 4,2365 | 4,256 | 4,1876 | 4,1876 |
| 24.12.2017 | 4,2169 | 4,2854 | 4,2072 | 4,2659 |
| 25.12.2017 | 4,2953 | 4,3441 | 4,2659 | 4,2854 |
| 26.12.2017 | 4,2854 | 4,3246 | 4,2659 | 4,2854 |
| 27.12.2017 | 4,3049 | 4,354 | 4,3049 | 4,3441 |
| 28.12.2017 | 4,354 | 4,3736 | 4,2854 | 4,2854 |