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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,5038
KAPANIŞ 5,5087
En Düşük
DÜŞÜK 3,0232
En Yüksek
YÜKSEK 9,021
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 3,2189 | 3,2777 | 3,1603 | 3,17 |
| 02.01.2019 | 3,1603 | 3,1798 | 3,0232 | 3,033 |
| 03.01.2019 | 3,0429 | 3,1017 | 3,033 | 3,0917 |
| 06.01.2019 | 3,1113 | 3,17 | 3,0917 | 3,131 |
| 07.01.2019 | 3,131 | 3,1896 | 3,1113 | 3,1504 |
| 08.01.2019 | 3,1603 | 3,2483 | 3,1504 | 3,2093 |
| 09.01.2019 | 3,2189 | 3,268 | 3,2189 | 3,2483 |
| 10.01.2019 | 3,2483 | 3,3167 | 3,2483 | 3,2972 |
| 13.01.2019 | 3,268 | 3,3658 | 3,2581 | 3,3658 |
| 14.01.2019 | 3,3755 | 3,3952 | 3,2972 | 3,3266 |
| 15.01.2019 | 3,3461 | 3,356 | 3,2972 | 3,356 |
| 16.01.2019 | 3,356 | 3,3658 | 3,3167 | 3,3461 |
| 17.01.2019 | 3,3364 | 3,3658 | 3,3167 | 3,356 |
| 20.01.2019 | 3,3952 | 3,3952 | 3,3364 | 3,3853 |
| 21.01.2019 | 3,3658 | 3,4342 | 3,356 | 3,3755 |
| 22.01.2019 | 3,3755 | 3,3952 | 3,3461 | 3,3755 |
| 23.01.2019 | 3,3755 | 3,4635 | 3,3755 | 3,444 |
| 24.01.2019 | 3,4539 | 3,4734 | 3,3952 | 3,4245 |
| 27.01.2019 | 3,4245 | 3,444 | 3,3364 | 3,3364 |
| 28.01.2019 | 3,3364 | 3,4635 | 3,3266 | 3,4539 |
| 29.01.2019 | 3,4539 | 3,4929 | 3,444 | 3,4831 |
| 30.01.2019 | 3,5125 | 3,5516 | 3,4831 | 3,5321 |
| 31.01.2019 | 3,5321 | 3,5321 | 3,4831 | 3,5125 |
| 03.02.2019 | 3,5125 | 3,5614 | 3,4929 | 3,5223 |
| 04.02.2019 | 3,5321 | 3,5419 | 3,4245 | 3,444 |
| 05.02.2019 | 3,4539 | 3,4635 | 3,3853 | 3,4146 |
| 06.02.2019 | 3,4146 | 3,4635 | 3,4048 | 3,4146 |
| 07.02.2019 | 3,4146 | 3,4635 | 3,4146 | 3,444 |
| 10.02.2019 | 3,4734 | 3,6201 | 3,4734 | 3,6201 |
| 11.02.2019 | 3,6494 | 3,6593 | 3,5223 | 3,5321 |
| 12.02.2019 | 3,5516 | 3,669 | 3,444 | 3,5516 |
| 13.02.2019 | 3,5614 | 3,5907 | 3,4539 | 3,4734 |
| 14.02.2019 | 3,4831 | 3,5027 | 3,4245 | 3,4635 |
| 17.02.2019 | 3,4635 | 3,4831 | 3,4245 | 3,4831 |
| 18.02.2019 | 3,4831 | 3,5516 | 3,444 | 3,4929 |
| 19.02.2019 | 3,4929 | 3,5516 | 3,4929 | 3,5223 |
| 20.02.2019 | 3,5321 | 3,5614 | 3,5125 | 3,5516 |
| 21.02.2019 | 3,5516 | 3,6398 | 3,5516 | 3,6104 |
| 24.02.2019 | 3,6398 | 3,718 | 3,6398 | 3,6887 |
| 25.02.2019 | 3,6887 | 3,718 | 3,669 | 3,6887 |
| 26.02.2019 | 3,6887 | 3,6983 | 3,6398 | 3,6398 |
| 27.02.2019 | 3,6299 | 3,7083 | 3,6299 | 3,6983 |
| 28.02.2019 | 3,7277 | 3,7472 | 3,6494 | 3,6593 |
| 03.03.2019 | 3,6788 | 3,757 | 3,6788 | 3,7277 |
| 04.03.2019 | 3,7277 | 3,767 | 3,6983 | 3,7376 |
| 05.03.2019 | 3,7962 | 3,8549 | 3,7472 | 3,8354 |
| 06.03.2019 | 3,8354 | 3,8549 | 3,7083 | 3,757 |
| 07.03.2019 | 3,7472 | 3,7472 | 3,6398 | 3,6593 |
| 10.03.2019 | 3,9039 | 3,9332 | 3,767 | 3,7864 |
| 11.03.2019 | 3,806 | 3,9821 | 3,7962 | 3,9626 |
| 12.03.2019 | 3,9626 | 4,2854 | 3,9136 | 4,2659 |
| 13.03.2019 | 4,2854 | 4,2953 | 4,0995 | 4,1582 |
| 14.03.2019 | 4,1876 | 4,2267 | 4,1387 | 4,1681 |
| 17.03.2019 | 4,1681 | 4,2757 | 4,1681 | 4,2169 |
| 18.03.2019 | 4,2267 | 4,3049 | 4,1777 | 4,2659 |
| 19.03.2019 | 4,2854 | 4,4029 | 4,2659 | 4,2953 |
| 20.03.2019 | 4,3246 | 4,3832 | 4,2854 | 4,3736 |
| 21.03.2019 | 4,3736 | 4,4615 | 4,1485 | 4,1973 |
| 24.03.2019 | 4,2365 | 4,3343 | 3,9724 | 4,3049 |
| 25.03.2019 | 4,3049 | 4,4322 | 4,1777 | 4,2169 |
| 26.03.2019 | 4,256 | 4,3049 | 4,0311 | 4,1289 |
| 27.03.2019 | 4,1289 | 4,1876 | 4,0505 | 4,1191 |
| 28.03.2019 | 4,1191 | 4,256 | 4,1093 | 4,2463 |
| 31.03.2019 | 4,2463 | 4,3441 | 4,1485 | 4,2463 |
| 01.04.2019 | 4,2463 | 4,3636 | 4,2365 | 4,2854 |
| 02.04.2019 | 4,3148 | 4,3636 | 4,2463 | 4,2953 |
| 03.04.2019 | 4,2953 | 4,4517 | 4,2953 | 4,4517 |
| 04.04.2019 | 4,4908 | 4,4908 | 4,2757 | 4,3343 |
| 07.04.2019 | 4,3441 | 4,354 | 4,2072 | 4,2169 |
| 08.04.2019 | 4,2463 | 4,3636 | 4,2463 | 4,3343 |
| 09.04.2019 | 4,3441 | 4,4517 | 4,3148 | 4,393 |
| 10.04.2019 | 4,4029 | 4,7062 | 4,3636 | 4,6279 |
| 11.04.2019 | 4,6572 | 4,6767 | 4,4615 | 4,5301 |
| 14.04.2019 | 4,5301 | 4,5495 | 4,4421 | 4,4615 |
| 15.04.2019 | 4,4615 | 4,5104 | 4,4224 | 4,4421 |
| 16.04.2019 | 4,4615 | 4,5301 | 4,4615 | 4,4908 |
| 17.04.2019 | 4,4908 | 4,5104 | 4,4029 | 4,4421 |
| 18.04.2019 | 4,4421 | 4,4908 | 4,4322 | 4,4517 |
| 21.04.2019 | 4,4517 | 4,4714 | 4,3832 | 4,4615 |
| 23.04.2019 | 4,4615 | 4,5104 | 4,3832 | 4,393 |
| 24.04.2019 | 4,4029 | 4,4126 | 4,1191 | 4,1973 |
| 25.04.2019 | 4,1973 | 4,2072 | 4,1387 | 4,1876 |
| 28.04.2019 | 4,2072 | 4,2365 | 4,1681 | 4,1876 |
| 29.04.2019 | 4,1876 | 4,2953 | 4,1582 | 4,2659 |
| 01.05.2019 | 4,2757 | 4,393 | 4,2463 | 4,393 |
| 02.05.2019 | 4,3832 | 4,4517 | 4,3343 | 4,393 |
| 05.05.2019 | 4,3441 | 4,3441 | 4,1973 | 4,3343 |
| 06.05.2019 | 4,2463 | 4,4517 | 4,2169 | 4,3832 |
| 07.05.2019 | 4,4029 | 4,4322 | 4,3049 | 4,393 |
| 08.05.2019 | 4,393 | 4,4517 | 4,2854 | 4,3441 |
| 09.05.2019 | 4,3736 | 4,5789 | 4,3343 | 4,5104 |
| 12.05.2019 | 4,892 | 4,892 | 4,4224 | 4,4811 |
| 13.05.2019 | 4,5008 | 4,5104 | 4,3832 | 4,4517 |
| 14.05.2019 | 4,4714 | 4,6767 | 4,4517 | 4,6671 |
| 15.05.2019 | 4,6767 | 4,8725 | 4,6474 | 4,853 |
| 16.05.2019 | 4,853 | 4,941 | 4,7158 | 4,892 |
| 19.05.2019 | 4,9312 | 5,1171 | 4,8137 | 5,1074 |
| 20.05.2019 | 5,1074 | 5,1954 | 4,9801 | 5,1661 |
| 21.05.2019 | 5,1954 | 5,2737 | 4,941 | 4,941 |
| 22.05.2019 | 4,9116 | 5,1661 | 4,8236 | 5,1074 |
| 23.05.2019 | 5,1367 | 5,1954 | 4,9801 | 5,1171 |
| 26.05.2019 | 5,1268 | 5,1855 | 5,0779 | 5,1367 |
| 27.05.2019 | 5,1757 | 5,3224 | 5,1561 | 5,3224 |
| 28.05.2019 | 5,3518 | 5,4986 | 5,2737 | 5,2932 |
| 29.05.2019 | 5,3224 | 5,4009 | 5,2149 | 5,2737 |
| 30.05.2019 | 5,2833 | 5,391 | 5,2638 | 5,3127 |
| 02.06.2019 | 5,3324 | 5,3324 | 5,2247 | 5,2638 |
| 06.06.2019 | 5,303 | 5,3324 | 5,2541 | 5,3127 |
| 09.06.2019 | 5,3421 | 5,4986 | 5,2833 | 5,4692 |
| 10.06.2019 | 5,4692 | 5,5378 | 5,303 | 5,3324 |
| 11.06.2019 | 5,3324 | 5,3617 | 5,2149 | 5,2638 |
| 12.06.2019 | 5,2345 | 5,2345 | 5,0389 | 5,0878 |
| 13.06.2019 | 5,0974 | 5,3224 | 5,0682 | 5,2737 |
| 16.06.2019 | 5,2541 | 5,3421 | 5,2149 | 5,2833 |
| 17.06.2019 | 5,2833 | 5,44 | 5,2737 | 5,4009 |
| 18.06.2019 | 5,4009 | 5,44 | 5,2442 | 5,2932 |
| 19.06.2019 | 5,3127 | 5,3421 | 5,2149 | 5,2345 |
| 20.06.2019 | 5,2442 | 5,2442 | 5,1171 | 5,1367 |
| 23.06.2019 | 5,1855 | 5,2345 | 5,1171 | 5,1855 |
| 24.06.2019 | 5,1465 | 5,3421 | 5,1171 | 5,3324 |
| 25.06.2019 | 5,3324 | 5,3518 | 5,1954 | 5,2149 |
| 26.06.2019 | 5,2442 | 5,3224 | 5,1757 | 5,3224 |
| 27.06.2019 | 5,303 | 5,5084 | 5,2932 | 5,4204 |
| 30.06.2019 | 5,5183 | 5,665 | 5,479 | 5,665 |
| 01.07.2019 | 5,665 | 5,7727 | 5,5084 | 5,5183 |
| 02.07.2019 | 5,4596 | 5,5672 | 5,391 | 5,489 |
| 03.07.2019 | 5,489 | 5,528 | 5,4302 | 5,4692 |
| 04.07.2019 | 5,479 | 5,5378 | 5,3421 | 5,3421 |
| 07.07.2019 | 5,3127 | 5,4986 | 5,2638 | 5,4596 |
| 08.07.2019 | 5,4986 | 5,5768 | 5,303 | 5,303 |
| 09.07.2019 | 5,3421 | 5,391 | 5,2737 | 5,3617 |
| 10.07.2019 | 5,391 | 5,5084 | 5,391 | 5,4302 |
| 11.07.2019 | 5,4596 | 5,4596 | 5,2932 | 5,3224 |
| 15.07.2019 | 5,3224 | 5,3812 | 5,2149 | 5,2932 |
| 16.07.2019 | 5,303 | 5,5378 | 5,2737 | 5,5084 |
| 17.07.2019 | 5,5084 | 5,7139 | 5,5084 | 5,7139 |
| 18.07.2019 | 5,7432 | 5,7727 | 5,5672 | 5,5768 |
| 21.07.2019 | 5,5672 | 5,7237 | 5,5378 | 5,7139 |
| 22.07.2019 | 5,7334 | 5,8508 | 5,7237 | 5,7334 |
| 23.07.2019 | 5,7432 | 5,7824 | 5,6356 | 5,7334 |
| 24.07.2019 | 5,7531 | 5,8705 | 5,6748 | 5,7531 |
| 25.07.2019 | 5,7727 | 5,7727 | 5,5378 | 5,6063 |
| 28.07.2019 | 5,6258 | 5,6552 | 5,4105 | 5,4692 |
| 29.07.2019 | 5,4692 | 5,5768 | 5,391 | 5,5573 |
| 30.07.2019 | 5,616 | 5,616 | 5,489 | 5,5573 |
| 31.07.2019 | 5,5476 | 5,5768 | 5,4009 | 5,489 |
| 01.08.2019 | 5,4596 | 5,4596 | 5,1855 | 5,2149 |
| 04.08.2019 | 5,2052 | 5,2638 | 5,1367 | 5,1561 |
| 05.08.2019 | 5,1661 | 5,2345 | 5,1561 | 5,1954 |
| 06.08.2019 | 5,2345 | 5,2932 | 5,0779 | 5,0974 |
| 07.08.2019 | 5,1561 | 5,2345 | 5,0878 | 5,1661 |
| 08.08.2019 | 5,1855 | 5,1954 | 5,1268 | 5,1561 |
| 14.08.2019 | 5,2345 | 5,4692 | 5,1757 | 5,4692 |
| 15.08.2019 | 5,5183 | 5,5183 | 5,1855 | 5,303 |
| 18.08.2019 | 5,3127 | 5,489 | 5,2345 | 5,4692 |
| 19.08.2019 | 5,6552 | 6,0758 | 5,6063 | 5,8313 |
| 20.08.2019 | 5,8705 | 5,9585 | 5,6454 | 5,6748 |
| 21.08.2019 | 5,7041 | 5,7432 | 5,5476 | 5,7139 |
| 22.08.2019 | 5,7334 | 6,1443 | 5,7334 | 6,115 |
| 25.08.2019 | 6,0466 | 6,2325 | 5,9879 | 6,1249 |
| 26.08.2019 | 6,1443 | 6,1835 | 6,0563 | 6,0758 |
| 27.08.2019 | 6,1053 | 6,1347 | 5,9976 | 6,0466 |
| 28.08.2019 | 6,0662 | 6,1347 | 6,0172 | 6,0662 |
| 01.09.2019 | 6,0662 | 6,2128 | 6,0466 | 6,1443 |
| 02.09.2019 | 6,164 | 6,3498 | 6,1443 | 6,3498 |
| 03.09.2019 | 6,3597 | 6,4086 | 6,2716 | 6,3988 |
| 04.09.2019 | 6,4184 | 6,4673 | 6,3498 | 6,389 |
| 05.09.2019 | 6,4086 | 6,4184 | 6,1835 | 6,2815 |
| 08.09.2019 | 6,3303 | 6,389 | 6,2521 | 6,3303 |
| 09.09.2019 | 6,3401 | 6,3597 | 6,2716 | 6,3303 |
| 10.09.2019 | 6,3597 | 6,663 | 6,3108 | 6,5358 |
| 11.09.2019 | 6,5064 | 6,8487 | 6,5064 | 6,8195 |
| 12.09.2019 | 6,8195 | 6,8881 | 6,7315 | 6,7412 |
| 15.09.2019 | 6,7509 | 6,8195 | 6,7021 | 6,7217 |
| 16.09.2019 | 6,7706 | 6,8487 | 6,7118 | 6,7803 |
| 17.09.2019 | 6,7902 | 6,9858 | 6,7803 | 6,9271 |
| 18.09.2019 | 6,9369 | 7,2206 | 6,7509 | 6,8096 |
| 19.09.2019 | 6,8195 | 6,9564 | 6,7217 | 6,8096 |
| 22.09.2019 | 6,8487 | 7,0445 | 6,8487 | 7,0445 |
| 23.09.2019 | 7,0836 | 7,0935 | 6,9858 | 7,0054 |
| 24.09.2019 | 7,025 | 7,025 | 6,8487 | 6,9174 |
| 25.09.2019 | 6,9369 | 6,9858 | 6,7902 | 6,8487 |
| 26.09.2019 | 6,8487 | 6,8781 | 6,6727 | 6,7021 |
| 29.09.2019 | 6,7021 | 6,8685 | 6,6532 | 6,8487 |
| 30.09.2019 | 6,8977 | 7,0348 | 6,6924 | 6,8096 |
| 01.10.2019 | 6,8195 | 6,8391 | 6,6924 | 6,7217 |
| 02.10.2019 | 6,7217 | 6,7902 | 6,5553 | 6,575 |
| 03.10.2019 | 6,6044 | 6,8096 | 6,6044 | 6,7021 |
| 06.10.2019 | 6,7021 | 6,7706 | 6,6238 | 6,6238 |
| 07.10.2019 | 6,5553 | 6,5945 | 6,2421 | 6,4282 |
| 08.10.2019 | 6,4477 | 6,5553 | 6,2618 | 6,2815 |
| 09.10.2019 | 6,2815 | 6,4086 | 6,1443 | 6,3205 |
| 10.10.2019 | 6,3401 | 6,4869 | 6,3401 | 6,3694 |
| 13.10.2019 | 6,3597 | 6,3597 | 6,1249 | 6,2421 |
| 14.10.2019 | 6,3303 | 6,6238 | 6,2618 | 6,5259 |
| 15.10.2019 | 6,4966 | 6,4966 | 6,3303 | 6,4282 |
| 16.10.2019 | 6,438 | 6,7217 | 6,4086 | 6,6825 |
| 17.10.2019 | 6,7803 | 7,0348 | 6,7217 | 6,9468 |
| 20.10.2019 | 6,9759 | 7,025 | 6,8 | 6,8096 |
| 21.10.2019 | 6,8096 | 7,0445 | 6,7902 | 6,9759 |
| 22.10.2019 | 7,0445 | 7,2598 | 7,0054 | 7,2403 |
| 23.10.2019 | 7,299 | 7,3576 | 7,0348 | 7,0348 |
| 24.10.2019 | 7,0348 | 7,1326 | 6,9468 | 6,9858 |
| 27.10.2019 | 7,0054 | 7,113 | 6,9858 | 7,0348 |
| 29.10.2019 | 7,0348 | 7,0348 | 6,7609 | 6,8 |
| 30.10.2019 | 6,8391 | 7,0054 | 6,7217 | 6,8781 |
| 31.10.2019 | 6,9564 | 7,299 | 6,8195 | 7,2696 |
| 03.11.2019 | 7,2793 | 7,4554 | 7,1619 | 7,4065 |
| 04.11.2019 | 7,4457 | 7,4457 | 7,2012 | 7,2206 |
| 05.11.2019 | 7,2206 | 7,3478 | 7,1718 | 7,2793 |
| 06.11.2019 | 7,2793 | 7,5827 | 7,2793 | 7,3968 |
| 07.11.2019 | 7,4457 | 7,5434 | 7,3381 | 7,4065 |
| 10.11.2019 | 7,5141 | 7,9055 | 7,4554 | 7,7489 |
| 11.11.2019 | 7,7979 | 7,8469 | 7,6316 | 7,7099 |
| 12.11.2019 | 7,7294 | 7,8175 | 7,6707 | 7,6707 |
| 13.11.2019 | 7,6707 | 7,7099 | 7,524 | 7,5534 |
| 14.11.2019 | 7,5827 | 7,886 | 7,5728 | 7,886 |
| 17.11.2019 | 7,8957 | 7,9837 | 7,7294 | 7,8273 |
| 18.11.2019 | 7,886 | 7,9447 | 7,7882 | 7,7882 |
| 19.11.2019 | 7,8273 | 7,935 | 7,7686 | 7,8175 |
| 20.11.2019 | 7,8273 | 7,8957 | 7,7588 | 7,8077 |
| 21.11.2019 | 7,8273 | 7,8957 | 7,7489 | 7,8077 |
| 24.11.2019 | 7,8761 | 7,8761 | 7,6413 | 7,6806 |
| 25.11.2019 | 7,7294 | 7,8566 | 7,6512 | 7,8273 |
| 26.11.2019 | 7,8273 | 7,8469 | 7,6707 | 7,7099 |
| 27.11.2019 | 7,7294 | 8,0035 | 7,6512 | 7,8761 |
| 28.11.2019 | 7,886 | 8,2772 | 7,8664 | 8,0424 |
| 01.12.2019 | 8,111 | 8,336 | 8,0621 | 8,2872 |
| 02.12.2019 | 8,2872 | 8,6589 | 8,2088 | 8,4241 |
| 03.12.2019 | 8,4436 | 8,5415 | 8,3654 | 8,4632 |
| 04.12.2019 | 8,5023 | 8,6296 | 8,3555 | 8,4143 |
| 05.12.2019 | 8,4535 | 8,6197 | 8,3751 | 8,5513 |
| 08.12.2019 | 8,5513 | 8,6003 | 8,4339 | 8,5219 |
| 09.12.2019 | 8,5219 | 8,5415 | 8,2872 | 8,3459 |
| 10.12.2019 | 8,3654 | 8,4241 | 7,8371 | 8,3262 |
| 11.12.2019 | 8,3654 | 8,5317 | 8,336 | 8,5023 |
| 12.12.2019 | 8,5219 | 8,6197 | 8,3849 | 8,4241 |
| 15.12.2019 | 8,4436 | 8,4828 | 8,3066 | 8,3751 |
| 16.12.2019 | 8,4143 | 8,5121 | 8,1697 | 8,2676 |
| 17.12.2019 | 8,3066 | 8,3066 | 7,886 | 7,935 |
| 18.12.2019 | 7,9741 | 8,0621 | 7,886 | 8,0131 |
| 19.12.2019 | 8,0131 | 8,2772 | 7,9643 | 8,16 |
| 22.12.2019 | 8,16 | 8,649 | 8,0817 | 8,473 |
| 23.12.2019 | 8,5023 | 8,6296 | 8,4241 | 8,4436 |
| 24.12.2019 | 8,4535 | 8,8839 | 8,4143 | 8,7371 |
| 25.12.2019 | 8,747 | 8,8839 | 8,6296 | 8,6883 |
| 26.12.2019 | 8,6981 | 8,8056 | 8,5807 | 8,747 |
| 29.12.2019 | 8,8056 | 9,021 | 8,7666 | 8,7959 |
| 30.12.2019 | 8,8056 | 8,8742 | 8,7371 | 8,7959 |