DEVA
DEVA HOLDİNG A.Ş.
18:10:00
70.5 ₺
+0.900 (%+1.29)
Önceki Kapanış: 69.6·
Volatilite: 3.300
Düşük₺69
Yüksek₺71.3
Piyasa Verileri
Spot Piyasa
A:70.35
S:70.5
Önceki haftaya göre (WoW)
+8.38%
Önceki aya göre (MoM)
+8.46%
Yılbaşından bugüne (YTD)
+12.44%
Önceki yıla göre (YoY)
+33.52%
DEVA: DEVA HOLDİNG A.Ş. Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,9576
KAPANIŞ 3,9441
En Düşük
DÜŞÜK 3,17
En Yüksek
YÜKSEK 4,843
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 4,3148 | 4,4322 | 4,3148 | 4,4126 |
| 02.01.2018 | 4,4421 | 4,5008 | 4,354 | 4,393 |
| 03.01.2018 | 4,4029 | 4,4811 | 4,4029 | 4,4322 |
| 04.01.2018 | 4,4615 | 4,5301 | 4,4517 | 4,4714 |
| 07.01.2018 | 4,5104 | 4,5301 | 4,4811 | 4,5104 |
| 08.01.2018 | 4,5202 | 4,6181 | 4,4714 | 4,5104 |
| 09.01.2018 | 4,5202 | 4,5301 | 4,354 | 4,4029 |
| 10.01.2018 | 4,4322 | 4,4615 | 4,3736 | 4,4517 |
| 11.01.2018 | 4,4714 | 4,4714 | 4,4029 | 4,4126 |
| 14.01.2018 | 4,4029 | 4,4421 | 4,2463 | 4,2463 |
| 15.01.2018 | 4,2267 | 4,2953 | 4,0701 | 4,2757 |
| 16.01.2018 | 4,2659 | 4,3736 | 4,2169 | 4,354 |
| 17.01.2018 | 4,3832 | 4,4029 | 4,2659 | 4,2757 |
| 18.01.2018 | 4,2854 | 4,4322 | 4,256 | 4,2757 |
| 21.01.2018 | 4,3049 | 4,3246 | 4,2463 | 4,2953 |
| 22.01.2018 | 4,3148 | 4,5104 | 4,3148 | 4,5104 |
| 23.01.2018 | 4,5301 | 4,6377 | 4,4615 | 4,5104 |
| 24.01.2018 | 4,5202 | 4,5399 | 4,393 | 4,393 |
| 25.01.2018 | 4,4126 | 4,5691 | 4,3832 | 4,4615 |
| 28.01.2018 | 4,5104 | 4,5985 | 4,5104 | 4,5691 |
| 29.01.2018 | 4,5691 | 4,6474 | 4,5399 | 4,5399 |
| 30.01.2018 | 4,5691 | 4,7158 | 4,5399 | 4,6279 |
| 31.01.2018 | 4,6474 | 4,6671 | 4,4517 | 4,4908 |
| 01.02.2018 | 4,5104 | 4,5301 | 4,4029 | 4,4322 |
| 04.02.2018 | 4,4029 | 4,4224 | 4,2953 | 4,3148 |
| 05.02.2018 | 4,2072 | 4,2365 | 4,1093 | 4,1876 |
| 06.02.2018 | 4,2267 | 4,256 | 4,1876 | 4,1973 |
| 07.02.2018 | 4,2169 | 4,2169 | 4,0898 | 4,0995 |
| 08.02.2018 | 4,0605 | 4,0995 | 4,0113 | 4,0995 |
| 11.02.2018 | 4,1289 | 4,1876 | 4,1093 | 4,1191 |
| 12.02.2018 | 4,1485 | 4,1876 | 4,0505 | 4,0605 |
| 13.02.2018 | 4,1093 | 4,1191 | 3,9919 | 4,0408 |
| 14.02.2018 | 4,0799 | 4,1289 | 4,0505 | 4,1093 |
| 15.02.2018 | 4,1387 | 4,1777 | 4,0898 | 4,1387 |
| 18.02.2018 | 4,1582 | 4,2072 | 4,1093 | 4,2072 |
| 19.02.2018 | 4,2659 | 4,3049 | 3,9724 | 4,0505 |
| 20.02.2018 | 4,1485 | 4,2072 | 4,0898 | 4,1485 |
| 21.02.2018 | 4,1485 | 4,1681 | 4,1093 | 4,1191 |
| 22.02.2018 | 4,1387 | 4,1681 | 4,1191 | 4,1485 |
| 25.02.2018 | 4,1681 | 4,1876 | 4,1387 | 4,1582 |
| 26.02.2018 | 4,1681 | 4,1681 | 4,0898 | 4,0995 |
| 27.02.2018 | 4,0898 | 4,1582 | 4,0605 | 4,1289 |
| 28.02.2018 | 4,1387 | 4,1777 | 4,0995 | 4,1191 |
| 01.03.2018 | 4,1191 | 4,1387 | 4,0799 | 4,0898 |
| 04.03.2018 | 4,1191 | 4,1681 | 4,0995 | 4,1387 |
| 05.03.2018 | 4,1681 | 4,1973 | 4,1387 | 4,1582 |
| 06.03.2018 | 4,1485 | 4,1876 | 4,1387 | 4,1777 |
| 07.03.2018 | 4,1681 | 4,3246 | 4,1582 | 4,2854 |
| 08.03.2018 | 4,3049 | 4,3148 | 4,2365 | 4,2463 |
| 11.03.2018 | 4,354 | 4,4517 | 4,3343 | 4,4322 |
| 12.03.2018 | 4,4126 | 4,4421 | 4,3441 | 4,3636 |
| 13.03.2018 | 4,354 | 4,6084 | 4,3343 | 4,5594 |
| 14.03.2018 | 4,5691 | 4,5985 | 4,4615 | 4,4714 |
| 15.03.2018 | 4,4811 | 4,5008 | 4,393 | 4,4029 |
| 18.03.2018 | 4,393 | 4,4421 | 4,2267 | 4,256 |
| 19.03.2018 | 4,256 | 4,3246 | 4,2365 | 4,2757 |
| 20.03.2018 | 4,2953 | 4,3246 | 4,2463 | 4,2659 |
| 21.03.2018 | 4,2953 | 4,3832 | 4,2659 | 4,354 |
| 22.03.2018 | 4,2854 | 4,5495 | 4,2757 | 4,4714 |
| 25.03.2018 | 4,5495 | 4,7943 | 4,5301 | 4,7649 |
| 26.03.2018 | 4,8137 | 4,843 | 4,4517 | 4,4714 |
| 27.03.2018 | 4,4714 | 4,6474 | 4,393 | 4,4224 |
| 28.03.2018 | 4,4615 | 4,5495 | 4,4224 | 4,5104 |
| 29.03.2018 | 4,5301 | 4,6084 | 4,4811 | 4,5008 |
| 01.04.2018 | 4,5301 | 4,5985 | 4,5104 | 4,5399 |
| 02.04.2018 | 4,5399 | 4,5691 | 4,4908 | 4,5104 |
| 03.04.2018 | 4,5202 | 4,5301 | 4,393 | 4,4908 |
| 04.04.2018 | 4,5202 | 4,5202 | 4,4224 | 4,4421 |
| 05.04.2018 | 4,4517 | 4,6572 | 4,4224 | 4,6377 |
| 08.04.2018 | 4,6865 | 4,7257 | 4,2953 | 4,3246 |
| 09.04.2018 | 4,3343 | 4,3343 | 4,0995 | 4,1289 |
| 10.04.2018 | 4,1093 | 4,1876 | 3,9332 | 4,0408 |
| 11.04.2018 | 4,0505 | 4,1093 | 3,9821 | 4,0995 |
| 12.04.2018 | 4,1191 | 4,1289 | 4,0213 | 4,0701 |
| 15.04.2018 | 4,1093 | 4,1681 | 4,0799 | 4,1387 |
| 16.04.2018 | 4,1681 | 4,1876 | 3,9821 | 4,0018 |
| 17.04.2018 | 4,0018 | 4,1093 | 3,8842 | 4,0898 |
| 18.04.2018 | 4,0995 | 4,1485 | 4,0799 | 4,1191 |
| 19.04.2018 | 4,1093 | 4,1191 | 4,0605 | 4,0701 |
| 23.04.2018 | 4,0701 | 4,1387 | 4,0505 | 4,0605 |
| 24.04.2018 | 4,0701 | 4,1093 | 3,9724 | 3,9919 |
| 25.04.2018 | 4,0113 | 4,0311 | 3,9527 | 3,9919 |
| 26.04.2018 | 4,0018 | 4,0408 | 3,9724 | 4,0311 |
| 29.04.2018 | 4,0311 | 4,0505 | 3,9136 | 3,943 |
| 01.05.2018 | 3,943 | 3,943 | 3,7766 | 3,8451 |
| 02.05.2018 | 3,8549 | 3,8941 | 3,767 | 3,7766 |
| 03.05.2018 | 3,7766 | 3,8354 | 3,7277 | 3,8354 |
| 06.05.2018 | 4,0113 | 4,0408 | 3,9233 | 3,9724 |
| 07.05.2018 | 3,9821 | 4,0799 | 3,8549 | 3,8549 |
| 08.05.2018 | 3,8451 | 3,9233 | 3,6983 | 3,8842 |
| 09.05.2018 | 3,9039 | 3,9332 | 3,8255 | 3,8941 |
| 10.05.2018 | 3,9136 | 3,9724 | 3,8647 | 3,8746 |
| 13.05.2018 | 3,8746 | 3,9233 | 3,8549 | 3,9039 |
| 14.05.2018 | 3,8647 | 3,8842 | 3,767 | 3,7766 |
| 15.05.2018 | 3,7864 | 3,8255 | 3,718 | 3,8255 |
| 16.05.2018 | 3,8354 | 3,8549 | 3,767 | 3,767 |
| 17.05.2018 | 3,7766 | 3,7962 | 3,6983 | 3,7376 |
| 20.05.2018 | 3,718 | 3,7766 | 3,7083 | 3,7376 |
| 21.05.2018 | 3,7376 | 3,7962 | 3,7277 | 3,7962 |
| 22.05.2018 | 3,7864 | 3,8647 | 3,7376 | 3,806 |
| 23.05.2018 | 3,8647 | 3,8647 | 3,5907 | 3,6104 |
| 24.05.2018 | 3,6494 | 3,757 | 3,6201 | 3,718 |
| 27.05.2018 | 3,757 | 3,8647 | 3,757 | 3,8647 |
| 28.05.2018 | 3,8647 | 3,9332 | 3,806 | 3,9136 |
| 29.05.2018 | 3,9332 | 3,9626 | 3,8354 | 3,9039 |
| 30.05.2018 | 3,9332 | 3,9527 | 3,718 | 3,7376 |
| 31.05.2018 | 3,7472 | 3,7472 | 3,6299 | 3,6593 |
| 03.06.2018 | 3,669 | 3,7864 | 3,6593 | 3,6887 |
| 04.06.2018 | 3,7083 | 3,7376 | 3,6398 | 3,6494 |
| 05.06.2018 | 3,669 | 3,669 | 3,5907 | 3,6494 |
| 06.06.2018 | 3,6398 | 3,718 | 3,6299 | 3,6887 |
| 07.06.2018 | 3,669 | 3,7962 | 3,6398 | 3,7277 |
| 10.06.2018 | 3,7277 | 3,806 | 3,6788 | 3,757 |
| 11.06.2018 | 3,7962 | 3,8255 | 3,757 | 3,7766 |
| 12.06.2018 | 3,7376 | 3,767 | 3,6983 | 3,6983 |
| 13.06.2018 | 3,6788 | 3,7376 | 3,6788 | 3,7277 |
| 17.06.2018 | 3,7083 | 3,7376 | 3,6887 | 3,6887 |
| 18.06.2018 | 3,669 | 3,7472 | 3,669 | 3,7277 |
| 19.06.2018 | 3,7376 | 3,806 | 3,718 | 3,7766 |
| 20.06.2018 | 3,767 | 3,8354 | 3,767 | 3,7962 |
| 21.06.2018 | 3,806 | 3,8354 | 3,757 | 3,8255 |
| 24.06.2018 | 3,943 | 3,9527 | 3,7962 | 3,8451 |
| 25.06.2018 | 3,8549 | 4,0311 | 3,8255 | 4,0018 |
| 26.06.2018 | 3,9919 | 4,0505 | 3,9626 | 3,9919 |
| 27.06.2018 | 3,9919 | 4,0311 | 3,9626 | 4,0113 |
| 28.06.2018 | 4,0113 | 4,0701 | 4,0018 | 4,0213 |
| 01.07.2018 | 4,0311 | 4,0799 | 4,0113 | 4,0605 |
| 02.07.2018 | 4,0605 | 4,1093 | 4,0408 | 4,0701 |
| 03.07.2018 | 4,0799 | 4,1289 | 4,0605 | 4,1093 |
| 04.07.2018 | 4,1093 | 4,1973 | 4,0995 | 4,1777 |
| 05.07.2018 | 4,1973 | 4,2169 | 4,1485 | 4,1582 |
| 08.07.2018 | 4,1777 | 4,2072 | 4,1485 | 4,1582 |
| 09.07.2018 | 4,1093 | 4,1191 | 4,0113 | 4,0113 |
| 10.07.2018 | 3,9527 | 4,0799 | 3,8842 | 3,9527 |
| 11.07.2018 | 3,9527 | 4,0505 | 3,9039 | 4,0113 |
| 12.07.2018 | 4,0311 | 4,0995 | 4,0311 | 4,0799 |
| 15.07.2018 | 4,1191 | 4,2267 | 4,0505 | 4,1387 |
| 16.07.2018 | 4,1582 | 4,2365 | 4,1485 | 4,2072 |
| 17.07.2018 | 4,2072 | 4,2463 | 4,0701 | 4,1387 |
| 18.07.2018 | 4,1582 | 4,256 | 4,1191 | 4,256 |
| 19.07.2018 | 4,2757 | 4,3636 | 4,2463 | 4,3343 |
| 22.07.2018 | 4,354 | 4,4029 | 4,2659 | 4,2659 |
| 23.07.2018 | 4,2854 | 4,2854 | 4,1191 | 4,1876 |
| 24.07.2018 | 4,1876 | 4,4811 | 4,1876 | 4,354 |
| 25.07.2018 | 4,3636 | 4,4224 | 3,9527 | 4,2757 |
| 26.07.2018 | 4,2463 | 4,2854 | 4,1876 | 4,2267 |
| 29.07.2018 | 4,2365 | 4,2659 | 4,1681 | 4,2659 |
| 30.07.2018 | 4,2659 | 4,3049 | 4,1876 | 4,1973 |
| 31.07.2018 | 4,1973 | 4,1973 | 4,1191 | 4,1289 |
| 01.08.2018 | 4,0701 | 4,0799 | 3,9919 | 4,0311 |
| 02.08.2018 | 4,0311 | 4,0799 | 3,9821 | 4,0311 |
| 05.08.2018 | 4,0018 | 4,0408 | 3,9332 | 3,943 |
| 06.08.2018 | 3,9626 | 4,0018 | 3,8941 | 3,9527 |
| 07.08.2018 | 3,9724 | 4,0505 | 3,943 | 4,0213 |
| 08.08.2018 | 4,0018 | 4,2267 | 3,9724 | 4,1289 |
| 09.08.2018 | 4,0898 | 4,1485 | 3,767 | 4,0113 |
| 12.08.2018 | 3,9136 | 3,9821 | 3,7766 | 3,8842 |
| 13.08.2018 | 4,0311 | 4,0605 | 4,0018 | 4,0311 |
| 14.08.2018 | 4,0701 | 4,0701 | 3,9136 | 3,9136 |
| 15.08.2018 | 3,943 | 3,9821 | 3,8158 | 3,8158 |
| 16.08.2018 | 3,8354 | 3,8354 | 3,7376 | 3,7766 |
| 19.08.2018 | 3,7766 | 3,8451 | 3,767 | 3,8354 |
| 26.08.2018 | 3,8549 | 3,8746 | 3,806 | 3,8451 |
| 27.08.2018 | 3,8451 | 3,9332 | 3,8354 | 3,9039 |
| 28.08.2018 | 3,9039 | 3,9039 | 3,8451 | 3,8451 |
| 30.08.2018 | 3,8451 | 3,9039 | 3,8354 | 3,8549 |
| 02.09.2018 | 3,8549 | 4,0113 | 3,8451 | 3,9821 |
| 03.09.2018 | 3,9919 | 4,0213 | 3,9332 | 3,9821 |
| 04.09.2018 | 3,9821 | 4,0018 | 3,9233 | 4,0018 |
| 05.09.2018 | 4,0113 | 4,0505 | 3,9724 | 3,9724 |
| 06.09.2018 | 3,9919 | 4,0213 | 3,9724 | 3,9724 |
| 09.09.2018 | 3,9821 | 3,9821 | 3,8746 | 3,8746 |
| 10.09.2018 | 3,8746 | 3,9332 | 3,8451 | 3,8451 |
| 11.09.2018 | 3,8647 | 3,8842 | 3,7472 | 3,757 |
| 12.09.2018 | 3,7766 | 3,8451 | 3,7472 | 3,8255 |
| 13.09.2018 | 3,8451 | 3,8842 | 3,8354 | 3,8451 |
| 16.09.2018 | 3,8451 | 3,8746 | 3,8158 | 3,8255 |
| 17.09.2018 | 3,8255 | 3,8647 | 3,8255 | 3,8354 |
| 18.09.2018 | 3,8549 | 3,8842 | 3,8354 | 3,8647 |
| 19.09.2018 | 3,8746 | 4,0311 | 3,8451 | 3,9821 |
| 20.09.2018 | 3,9919 | 4,0799 | 3,9919 | 4,0408 |
| 23.09.2018 | 4,0311 | 4,0898 | 4,0311 | 4,0408 |
| 24.09.2018 | 4,0605 | 4,1289 | 4,0408 | 4,0701 |
| 25.09.2018 | 4,0799 | 4,1093 | 4,0408 | 4,0605 |
| 26.09.2018 | 4,0701 | 4,1093 | 3,9821 | 3,9821 |
| 27.09.2018 | 4,0113 | 4,0799 | 3,9919 | 4,0605 |
| 30.09.2018 | 4,0701 | 4,1681 | 4,0505 | 4,0505 |
| 01.10.2018 | 4,0605 | 4,0701 | 4,0018 | 4,0018 |
| 02.10.2018 | 4,0113 | 4,0505 | 3,9724 | 3,9724 |
| 03.10.2018 | 3,9821 | 3,9821 | 3,7766 | 3,7962 |
| 04.10.2018 | 3,8158 | 3,8746 | 3,7864 | 3,8746 |
| 07.10.2018 | 3,8647 | 3,9136 | 3,8354 | 3,9039 |
| 08.10.2018 | 3,9136 | 3,943 | 3,8647 | 3,8746 |
| 09.10.2018 | 3,8842 | 3,9039 | 3,7864 | 3,7864 |
| 10.10.2018 | 3,7962 | 3,8255 | 3,757 | 3,8255 |
| 11.10.2018 | 3,8255 | 3,8549 | 3,757 | 3,8549 |
| 14.10.2018 | 3,8746 | 3,9332 | 3,8647 | 3,9332 |
| 15.10.2018 | 3,9233 | 3,9332 | 3,8842 | 3,9039 |
| 16.10.2018 | 3,9233 | 3,9527 | 3,8842 | 3,9039 |
| 17.10.2018 | 3,9136 | 3,943 | 3,8941 | 3,9233 |
| 18.10.2018 | 3,9332 | 3,9821 | 3,8941 | 3,9233 |
| 21.10.2018 | 3,9332 | 3,943 | 3,806 | 3,8255 |
| 22.10.2018 | 3,806 | 3,806 | 3,6494 | 3,7083 |
| 23.10.2018 | 3,718 | 3,757 | 3,6788 | 3,7083 |
| 24.10.2018 | 3,669 | 3,718 | 3,6494 | 3,669 |
| 25.10.2018 | 3,6593 | 3,6983 | 3,5614 | 3,6006 |
| 29.10.2018 | 3,6006 | 3,6201 | 3,4929 | 3,5027 |
| 30.10.2018 | 3,5223 | 3,5712 | 3,5027 | 3,5516 |
| 31.10.2018 | 3,5125 | 3,6006 | 3,5125 | 3,6006 |
| 01.11.2018 | 3,6104 | 3,7277 | 3,6104 | 3,6983 |
| 04.11.2018 | 3,718 | 3,7277 | 3,6494 | 3,669 |
| 05.11.2018 | 3,6788 | 3,6983 | 3,5614 | 3,581 |
| 06.11.2018 | 3,581 | 3,6299 | 3,5614 | 3,6104 |
| 07.11.2018 | 3,6201 | 3,6299 | 3,5027 | 3,5125 |
| 08.11.2018 | 3,5027 | 3,5223 | 3,4048 | 3,4245 |
| 11.11.2018 | 3,4342 | 3,4539 | 3,2874 | 3,2874 |
| 12.11.2018 | 3,2972 | 3,3364 | 3,268 | 3,3167 |
| 13.11.2018 | 3,3071 | 3,3853 | 3,2972 | 3,3266 |
| 14.11.2018 | 3,3266 | 3,356 | 3,2972 | 3,3266 |
| 15.11.2018 | 3,3266 | 3,3658 | 3,3266 | 3,3364 |
| 18.11.2018 | 3,3658 | 3,3755 | 3,3266 | 3,3461 |
| 19.11.2018 | 3,3266 | 3,4048 | 3,2777 | 3,2874 |
| 20.11.2018 | 3,3071 | 3,3167 | 3,2386 | 3,2581 |
| 21.11.2018 | 3,2581 | 3,3658 | 3,2581 | 3,3364 |
| 22.11.2018 | 3,3461 | 3,4929 | 3,3364 | 3,4539 |
| 25.11.2018 | 3,4734 | 3,5223 | 3,4539 | 3,4635 |
| 26.11.2018 | 3,4635 | 3,4734 | 3,3952 | 3,4048 |
| 27.11.2018 | 3,3952 | 3,4831 | 3,3952 | 3,4539 |
| 28.11.2018 | 3,4635 | 3,5419 | 3,4342 | 3,444 |
| 29.11.2018 | 3,4734 | 3,5027 | 3,4048 | 3,4245 |
| 02.12.2018 | 3,4929 | 3,5516 | 3,4539 | 3,4734 |
| 03.12.2018 | 3,4635 | 3,4929 | 3,3755 | 3,4342 |
| 04.12.2018 | 3,4048 | 3,444 | 3,3853 | 3,4245 |
| 05.12.2018 | 3,4342 | 3,4342 | 3,3658 | 3,3755 |
| 06.12.2018 | 3,3853 | 3,4146 | 3,356 | 3,4146 |
| 09.12.2018 | 3,4048 | 3,4245 | 3,3461 | 3,3658 |
| 10.12.2018 | 3,3658 | 3,3853 | 3,3461 | 3,3658 |
| 11.12.2018 | 3,3755 | 3,3755 | 3,2189 | 3,2386 |
| 12.12.2018 | 3,2483 | 3,268 | 3,2483 | 3,268 |
| 13.12.2018 | 3,2777 | 3,2777 | 3,1798 | 3,2189 |
| 16.12.2018 | 3,2093 | 3,268 | 3,1798 | 3,1994 |
| 17.12.2018 | 3,1798 | 3,2288 | 3,17 | 3,2189 |
| 18.12.2018 | 3,2189 | 3,2777 | 3,2189 | 3,2777 |
| 19.12.2018 | 3,2483 | 3,2581 | 3,2189 | 3,2386 |
| 20.12.2018 | 3,2386 | 3,3071 | 3,2288 | 3,2777 |
| 23.12.2018 | 3,2874 | 3,3167 | 3,2483 | 3,2581 |
| 24.12.2018 | 3,2288 | 3,2386 | 3,1798 | 3,1896 |
| 25.12.2018 | 3,1896 | 3,2093 | 3,1798 | 3,1896 |
| 26.12.2018 | 3,2093 | 3,2189 | 3,17 | 3,1798 |
| 27.12.2018 | 3,1798 | 3,2386 | 3,17 | 3,1896 |
| 30.12.2018 | 3,2093 | 3,2288 | 3,17 | 3,2189 |