DEVA
DEVA HOLDİNG A.Ş.
16:48:50
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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 36,7985
KAPANIŞ 36,8463
En Düşük
DÜŞÜK 25,7028
En Yüksek
YÜKSEK 69,4291
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 28,629 | 28,9848 | 28,3718 | 28,5697 |
| 03.01.2022 | 28,9255 | 29,479 | 28,5894 | 29,0045 |
| 04.01.2022 | 28,9651 | 29,4593 | 28,7278 | 29,2418 |
| 05.01.2022 | 29,1232 | 29,3209 | 28,6487 | 28,6487 |
| 06.01.2022 | 28,7475 | 28,9651 | 28,4114 | 28,7871 |
| 09.01.2022 | 28,8266 | 30,4282 | 28,7871 | 29,8943 |
| 10.01.2022 | 29,9734 | 30,1316 | 28,4906 | 29,7164 |
| 11.01.2022 | 29,9537 | 30,784 | 29,5581 | 30,6455 |
| 12.01.2022 | 30,5863 | 31,1794 | 30,4282 | 30,527 |
| 13.01.2022 | 30,527 | 31,6341 | 30,3491 | 31,5353 |
| 16.01.2022 | 31,832 | 32,5239 | 31,832 | 32,0889 |
| 17.01.2022 | 32,0296 | 33,0182 | 30,4282 | 30,5467 |
| 18.01.2022 | 30,171 | 32,5635 | 29,7164 | 32,425 |
| 19.01.2022 | 32,6425 | 32,8204 | 31,1399 | 31,397 |
| 20.01.2022 | 31,2387 | 31,832 | 30,3491 | 30,527 |
| 23.01.2022 | 30,527 | 31,5156 | 29,1825 | 29,2617 |
| 24.01.2022 | 29,3802 | 29,6175 | 28,5894 | 29,3605 |
| 25.01.2022 | 29,5978 | 30,1909 | 29,2814 | 29,4 |
| 26.01.2022 | 29,2023 | 29,9932 | 28,8464 | 29,6966 |
| 27.01.2022 | 29,7361 | 30,3095 | 29,6373 | 29,7756 |
| 30.01.2022 | 29,914 | 31,0212 | 29,914 | 30,6455 |
| 31.01.2022 | 30,7049 | 31,2981 | 30,6852 | 31,1201 |
| 01.02.2022 | 31,1597 | 31,4167 | 30,4677 | 30,6455 |
| 02.02.2022 | 30,4874 | 31,3178 | 29,8152 | 30,0129 |
| 03.02.2022 | 30,0129 | 30,2106 | 28,9057 | 29,7164 |
| 06.02.2022 | 29,5186 | 30,2106 | 29,1429 | 30,1909 |
| 07.02.2022 | 30,1316 | 31,1201 | 29,9734 | 30,5072 |
| 08.02.2022 | 30,5467 | 31,1993 | 30,4874 | 31,0014 |
| 09.02.2022 | 31,1399 | 31,4365 | 30,9026 | 30,9619 |
| 10.02.2022 | 31,041 | 31,219 | 30,5072 | 31,1993 |
| 13.02.2022 | 30,8037 | 31,0212 | 29,8547 | 30,6455 |
| 14.02.2022 | 30,7643 | 31,0806 | 30,2304 | 30,3293 |
| 15.02.2022 | 30,4874 | 30,7643 | 30,171 | 30,2501 |
| 16.02.2022 | 30,3688 | 30,5072 | 29,3407 | 29,7559 |
| 17.02.2022 | 30,1118 | 30,1909 | 29,4 | 29,7559 |
| 20.02.2022 | 30,171 | 30,2106 | 29,3209 | 29,3802 |
| 21.02.2022 | 28,9453 | 28,9453 | 28,0555 | 28,6487 |
| 22.02.2022 | 28,7871 | 29,4 | 28,5894 | 28,8663 |
| 23.02.2022 | 26,3157 | 27,2647 | 25,9796 | 25,9796 |
| 24.02.2022 | 26,1179 | 27,6403 | 25,7028 | 27,5217 |
| 27.02.2022 | 27,0671 | 28,5499 | 26,5925 | 27,7788 |
| 28.02.2022 | 27,8974 | 28,5894 | 27,581 | 28,3521 |
| 01.03.2022 | 28,273 | 30,6455 | 28,1347 | 30,6455 |
| 02.03.2022 | 30,606 | 31,3375 | 30,606 | 31,1399 |
| 03.03.2022 | 31,041 | 32,7809 | 30,9817 | 32,3855 |
| 06.03.2022 | 31,397 | 31,397 | 30,0129 | 30,4479 |
| 07.03.2022 | 30,4282 | 31,1201 | 30,1909 | 30,6455 |
| 08.03.2022 | 30,7247 | 31,0212 | 29,9338 | 30,2106 |
| 09.03.2022 | 30,2699 | 30,3688 | 29,3407 | 29,7756 |
| 10.03.2022 | 29,7756 | 29,835 | 29,4593 | 29,6571 |
| 13.03.2022 | 29,835 | 29,835 | 29,1232 | 29,2814 |
| 14.03.2022 | 29,2617 | 29,4989 | 28,6685 | 28,8464 |
| 15.03.2022 | 28,9057 | 29,5581 | 28,7278 | 29,1825 |
| 16.03.2022 | 29,2418 | 29,4593 | 29,0639 | 29,1232 |
| 17.03.2022 | 29,1232 | 29,4989 | 29,0244 | 29,1825 |
| 20.03.2022 | 29,2023 | 29,4593 | 29,0639 | 29,2023 |
| 21.03.2022 | 29,3209 | 29,9537 | 29,3012 | 29,7559 |
| 22.03.2022 | 30,171 | 30,4874 | 29,5978 | 29,7559 |
| 23.03.2022 | 29,9537 | 29,9734 | 29,4989 | 29,5978 |
| 24.03.2022 | 29,6373 | 30,0525 | 29,5978 | 29,6768 |
| 27.03.2022 | 29,7559 | 31,0806 | 29,6175 | 30,8433 |
| 28.03.2022 | 31,1399 | 31,7329 | 30,606 | 30,606 |
| 29.03.2022 | 30,8433 | 31,7132 | 30,7247 | 30,784 |
| 30.03.2022 | 30,8828 | 32,1285 | 30,6258 | 31,6539 |
| 31.03.2022 | 31,9901 | 32,3262 | 30,9224 | 31,0014 |
| 03.04.2022 | 31,0014 | 31,4167 | 30,8828 | 31,2981 |
| 04.04.2022 | 31,4365 | 31,5551 | 31,0806 | 31,1794 |
| 05.04.2022 | 31,2585 | 31,3178 | 30,527 | 30,784 |
| 06.04.2022 | 31,0212 | 31,0212 | 30,6852 | 30,7247 |
| 07.04.2022 | 30,8631 | 31,4563 | 30,8037 | 31,3574 |
| 10.04.2022 | 31,5262 | 32,4599 | 31,4865 | 32,2215 |
| 11.04.2022 | 32,2413 | 32,3606 | 31,6454 | 31,9633 |
| 12.04.2022 | 32,1222 | 33,5723 | 32,1222 | 33,1154 |
| 13.04.2022 | 33,4929 | 33,7511 | 33,0558 | 33,3538 |
| 14.04.2022 | 33,4929 | 34,1087 | 33,3736 | 33,8504 |
| 17.04.2022 | 34,5259 | 35,2012 | 33,8703 | 34,1882 |
| 18.04.2022 | 34,4662 | 37,0686 | 34,2477 | 36,5521 |
| 19.04.2022 | 37,1481 | 38,2407 | 36,711 | 37,5851 |
| 20.04.2022 | 37,5454 | 39,7305 | 37,2474 | 38,6181 |
| 21.04.2022 | 38,7373 | 39,2935 | 35,0026 | 36,7309 |
| 24.04.2022 | 36,5521 | 37,009 | 35,2807 | 36,3931 |
| 25.04.2022 | 36,5918 | 37,3666 | 34,7642 | 35,0622 |
| 26.04.2022 | 35,0225 | 37,3666 | 34,2477 | 36,3535 |
| 27.04.2022 | 36,711 | 37,6447 | 36,2542 | 37,4063 |
| 28.04.2022 | 37,4063 | 37,5851 | 36,5918 | 37,1878 |
| 04.05.2022 | 37,5851 | 40,2271 | 37,5652 | 39,3332 |
| 05.05.2022 | 39,3134 | 40,2073 | 38,6578 | 39,373 |
| 08.05.2022 | 38,34 | 38,34 | 35,7178 | 35,7376 |
| 09.05.2022 | 35,8569 | 36,572 | 35,0821 | 36,2542 |
| 10.05.2022 | 36,3535 | 36,8699 | 34,9628 | 35,1814 |
| 11.05.2022 | 34,2676 | 34,7642 | 33,1552 | 33,5922 |
| 12.05.2022 | 33,7511 | 34,7642 | 33,612 | 33,9696 |
| 15.05.2022 | 33,9696 | 35,678 | 33,3736 | 34,1682 |
| 16.05.2022 | 34,3073 | 34,5655 | 33,3736 | 33,473 |
| 17.05.2022 | 33,5127 | 34,1286 | 33,4134 | 33,473 |
| 19.05.2022 | 33,473 | 34,4662 | 33,3339 | 34,0689 |
| 22.05.2022 | 34,208 | 34,9232 | 33,8305 | 34,3669 |
| 23.05.2022 | 34,4464 | 34,506 | 33,8504 | 33,9498 |
| 24.05.2022 | 34,0491 | 34,1682 | 33,612 | 33,7511 |
| 25.05.2022 | 33,8305 | 34,0292 | 33,7312 | 33,8305 |
| 26.05.2022 | 33,8504 | 33,9498 | 33,2743 | 33,473 |
| 29.05.2022 | 33,5127 | 33,91 | 33,3538 | 33,6518 |
| 30.05.2022 | 33,6915 | 34,1286 | 33,3936 | 33,7114 |
| 31.05.2022 | 33,7114 | 34,0093 | 33,5922 | 33,6518 |
| 01.06.2022 | 33,7909 | 33,8902 | 33,5525 | 33,8703 |
| 02.06.2022 | 33,9298 | 34,0491 | 33,4134 | 33,5525 |
| 05.06.2022 | 33,6518 | 34,8635 | 33,6319 | 34,5855 |
| 06.06.2022 | 34,5855 | 35,1019 | 34,0292 | 34,208 |
| 07.06.2022 | 34,506 | 34,5855 | 32,1222 | 32,142 |
| 08.06.2022 | 32,142 | 32,8572 | 31,566 | 31,7049 |
| 09.06.2022 | 31,6653 | 32,1222 | 30,4932 | 30,9501 |
| 12.06.2022 | 30,9501 | 31,0692 | 30,513 | 30,5528 |
| 13.06.2022 | 30,7713 | 31,4269 | 30,2746 | 31,2083 |
| 14.06.2022 | 31,2878 | 31,4269 | 30,8905 | 30,8905 |
| 15.06.2022 | 31,1885 | 31,2083 | 29,7979 | 29,8973 |
| 16.06.2022 | 30,0164 | 30,4932 | 29,9369 | 30,2746 |
| 19.06.2022 | 30,4932 | 31,7844 | 30,4932 | 31,3871 |
| 20.06.2022 | 31,7844 | 32,4797 | 31,4865 | 32,2811 |
| 21.06.2022 | 32,2215 | 32,2215 | 31,6255 | 31,7844 |
| 22.06.2022 | 31,7844 | 32,0427 | 31,2679 | 31,3076 |
| 23.06.2022 | 31,3474 | 32,9763 | 31,2878 | 32,5592 |
| 26.06.2022 | 31,7447 | 32,2612 | 31,5063 | 31,7844 |
| 27.06.2022 | 31,9235 | 32,3804 | 30,6719 | 30,7912 |
| 28.06.2022 | 31,0097 | 31,3076 | 29,5 | 29,5 |
| 29.06.2022 | 29,6589 | 30,4137 | 29,4205 | 29,5993 |
| 30.06.2022 | 29,5 | 29,8773 | 29,3807 | 29,6191 |
| 03.07.2022 | 29,7979 | 30,0959 | 28,8046 | 28,8046 |
| 04.07.2022 | 29,0232 | 29,0827 | 27,5729 | 27,8313 |
| 05.07.2022 | 27,9306 | 30,076 | 27,8908 | 30,076 |
| 06.07.2022 | 30,3939 | 31,546 | 29,7979 | 30,1157 |
| 07.07.2022 | 30,533 | 32,0824 | 30,533 | 31,3871 |
| 12.07.2022 | 31,6056 | 33,612 | 31,6056 | 32,9565 |
| 13.07.2022 | 33,0757 | 33,5922 | 31,8242 | 32,142 |
| 17.07.2022 | 32,579 | 33,3339 | 32,3208 | 32,8373 |
| 18.07.2022 | 32,877 | 35,0225 | 32,7975 | 34,2676 |
| 19.07.2022 | 34,2676 | 34,9232 | 33,7909 | 34,0689 |
| 20.07.2022 | 34,2676 | 34,6848 | 33,1352 | 33,1352 |
| 21.07.2022 | 33,1949 | 33,4929 | 32,7181 | 32,7579 |
| 24.07.2022 | 32,7975 | 33,2743 | 32,5989 | 32,6585 |
| 25.07.2022 | 32,579 | 34,3471 | 32,4995 | 33,7709 |
| 26.07.2022 | 33,7511 | 35,3601 | 33,6716 | 34,9828 |
| 27.07.2022 | 35,3403 | 36,0555 | 33,8305 | 33,8305 |
| 28.07.2022 | 33,9498 | 34,1882 | 33,2942 | 33,5723 |
| 31.07.2022 | 33,7511 | 34,5655 | 33,0558 | 33,9696 |
| 01.08.2022 | 34,1087 | 35,1019 | 34,0093 | 34,4662 |
| 02.08.2022 | 34,645 | 36,0356 | 34,4662 | 35,5191 |
| 03.08.2022 | 35,7178 | 35,9363 | 35,1218 | 35,2807 |
| 04.08.2022 | 35,4596 | 35,5191 | 34,7245 | 34,9232 |
| 07.08.2022 | 35,0423 | 35,9562 | 34,4861 | 34,9033 |
| 08.08.2022 | 34,9033 | 35,5589 | 34,7642 | 35,3801 |
| 09.08.2022 | 35,4396 | 35,7774 | 34,2676 | 34,8437 |
| 10.08.2022 | 34,8834 | 35,3601 | 34,7245 | 34,9033 |
| 11.08.2022 | 35,1615 | 35,2807 | 34,6252 | 35,1417 |
| 14.08.2022 | 34,1682 | 34,4662 | 33,1352 | 33,3339 |
| 15.08.2022 | 33,5127 | 33,9498 | 32,2413 | 33,3736 |
| 16.08.2022 | 33,6716 | 33,8504 | 32,9763 | 33,1949 |
| 17.08.2022 | 33,2942 | 33,3736 | 32,4797 | 32,9763 |
| 18.08.2022 | 32,9763 | 34,0491 | 32,9763 | 34,0491 |
| 21.08.2022 | 34,3669 | 34,9232 | 34,0491 | 34,7642 |
| 22.08.2022 | 35,0423 | 36,9892 | 35,0423 | 36,4925 |
| 23.08.2022 | 36,8501 | 37,1679 | 34,6053 | 34,6053 |
| 24.08.2022 | 34,8239 | 35,1615 | 34,3272 | 34,8437 |
| 25.08.2022 | 35,0026 | 35,4596 | 34,4066 | 34,6053 |
| 28.08.2022 | 34,7841 | 35,1814 | 33,9498 | 34,6053 |
| 30.08.2022 | 34,8437 | 34,8635 | 34,2676 | 34,3669 |
| 31.08.2022 | 34,4662 | 34,4662 | 33,8703 | 34,0292 |
| 01.09.2022 | 34,1286 | 34,5855 | 34,0689 | 34,4861 |
| 04.09.2022 | 34,6252 | 35,5191 | 34,506 | 34,8635 |
| 05.09.2022 | 35,3601 | 35,5191 | 33,7909 | 34,208 |
| 06.09.2022 | 34,208 | 34,2279 | 33,5325 | 33,9298 |
| 07.09.2022 | 34,0689 | 34,8635 | 33,9498 | 34,0491 |
| 08.09.2022 | 34,1484 | 34,645 | 34,1087 | 34,2676 |
| 11.09.2022 | 34,506 | 35,3205 | 34,0689 | 34,8635 |
| 12.09.2022 | 35,0026 | 35,1417 | 33,5723 | 33,5723 |
| 13.09.2022 | 33,473 | 34,0689 | 33,3538 | 33,8305 |
| 14.09.2022 | 34,0689 | 34,6848 | 33,91 | 34,0888 |
| 15.09.2022 | 34,3669 | 34,3669 | 33,91 | 33,9298 |
| 18.09.2022 | 34,2279 | 34,9232 | 33,7909 | 33,7909 |
| 19.09.2022 | 33,7909 | 34,2477 | 33,2743 | 33,5922 |
| 20.09.2022 | 33,5922 | 34,0491 | 33,3736 | 33,6915 |
| 21.09.2022 | 33,6915 | 34,2477 | 33,5325 | 33,8107 |
| 22.09.2022 | 33,8703 | 35,1218 | 33,8703 | 34,506 |
| 25.09.2022 | 34,5457 | 35,8171 | 34,5259 | 35,0423 |
| 26.09.2022 | 35,2807 | 36,2542 | 35,2807 | 35,7376 |
| 27.09.2022 | 35,7376 | 37,9228 | 35,7376 | 37,4063 |
| 28.09.2022 | 37,6845 | 38,2208 | 34,3073 | 35,1615 |
| 29.09.2022 | 35,3403 | 35,9164 | 34,9033 | 35,1417 |
| 02.10.2022 | 35,3403 | 36,3535 | 35,2012 | 36,1349 |
| 03.10.2022 | 36,5124 | 37,0288 | 35,9363 | 36,8699 |
| 04.10.2022 | 37,0288 | 37,605 | 36,0356 | 36,2542 |
| 05.10.2022 | 36,5124 | 37,1878 | 36,3137 | 36,8302 |
| 06.10.2022 | 36,9494 | 38,5982 | 36,8501 | 38,4989 |
| 09.10.2022 | 39,0353 | 39,671 | 38,5784 | 38,8962 |
| 10.10.2022 | 39,2339 | 39,3332 | 38,4393 | 38,5784 |
| 11.10.2022 | 38,6181 | 40,6444 | 38,5784 | 40,2867 |
| 12.10.2022 | 40,4854 | 41,1211 | 39,671 | 39,9292 |
| 13.10.2022 | 40,2867 | 41,2204 | 39,8696 | 41,2204 |
| 16.10.2022 | 41,3197 | 42,472 | 40,9423 | 42,2137 |
| 17.10.2022 | 42,3131 | 42,5315 | 41,1211 | 41,4985 |
| 18.10.2022 | 41,6574 | 42,2137 | 41,2204 | 41,6574 |
| 19.10.2022 | 41,7965 | 43,0679 | 41,1012 | 42,1342 |
| 20.10.2022 | 42,1342 | 42,5315 | 41,1807 | 41,5979 |
| 23.10.2022 | 41,6376 | 43,2467 | 41,5979 | 42,2534 |
| 24.10.2022 | 42,452 | 42,8097 | 41,3992 | 42,2931 |
| 25.10.2022 | 42,3726 | 43,3063 | 41,9753 | 42,8097 |
| 26.10.2022 | 43,0083 | 43,1871 | 42,1541 | 42,4124 |
| 27.10.2022 | 42,5117 | 43,9618 | 42,3131 | 43,6837 |
| 30.10.2022 | 43,9023 | 45,6703 | 43,9023 | 44,5975 |
| 31.10.2022 | 44,6969 | 45,1737 | 43,6837 | 43,6837 |
| 01.11.2022 | 43,7434 | 44,2002 | 43,3063 | 43,6241 |
| 02.11.2022 | 43,7234 | 45,6901 | 43,207 | 45,6901 |
| 03.11.2022 | 46,7827 | 47,1006 | 45,7894 | 46,306 |
| 06.11.2022 | 46,2662 | 46,2662 | 43,942 | 45,1935 |
| 07.11.2022 | 45,2133 | 45,5908 | 44,0016 | 44,1009 |
| 08.11.2022 | 44,379 | 44,518 | 42,7699 | 43,3461 |
| 09.11.2022 | 43,3461 | 44,816 | 43,0083 | 44,3989 |
| 10.11.2022 | 44,6969 | 47,0807 | 44,2796 | 46,7429 |
| 13.11.2022 | 47,2793 | 48,1534 | 47,18 | 47,8554 |
| 14.11.2022 | 48,1732 | 48,5706 | 46,306 | 46,6238 |
| 15.11.2022 | 46,6635 | 47,617 | 44,6969 | 45,5312 |
| 16.11.2022 | 45,6504 | 46,3854 | 43,6241 | 46,0874 |
| 17.11.2022 | 46,0874 | 46,8026 | 45,571 | 46,604 |
| 20.11.2022 | 46,7827 | 48,1932 | 46,4649 | 47,478 |
| 21.11.2022 | 47,8753 | 49,2659 | 47,5575 | 48,5905 |
| 22.11.2022 | 48,5905 | 49,7128 | 47,6568 | 49,2659 |
| 23.11.2022 | 49,3652 | 50,6067 | 48,8686 | 49,5639 |
| 24.11.2022 | 49,5639 | 51,6001 | 48,7295 | 51,302 |
| 27.11.2022 | 51,749 | 55,4738 | 51,749 | 54,7289 |
| 28.11.2022 | 55,2255 | 56,4174 | 52,643 | 54,0335 |
| 29.11.2022 | 53,3382 | 56,1194 | 53,3382 | 54,8282 |
| 30.11.2022 | 55,8214 | 56,5663 | 54,2819 | 55,2255 |
| 01.12.2022 | 55,2255 | 58,3046 | 54,3315 | 57,3113 |
| 04.12.2022 | 58,1059 | 58,9502 | 55,2255 | 55,2255 |
| 05.12.2022 | 55,0765 | 57,6093 | 53,3382 | 56,467 |
| 06.12.2022 | 56,5663 | 57,7086 | 53,6859 | 54,4805 |
| 07.12.2022 | 54,5798 | 55,0765 | 52,643 | 54,5301 |
| 08.12.2022 | 54,5798 | 56,8643 | 54,5798 | 55,9208 |
| 11.12.2022 | 56,4174 | 58,3543 | 56,4174 | 57,8576 |
| 12.12.2022 | 58,0066 | 61,9797 | 57,51 | 61,2347 |
| 13.12.2022 | 64,0158 | 65,5554 | 58,5032 | 59,5462 |
| 14.12.2022 | 61,1851 | 62,2279 | 59,9435 | 61,0857 |
| 15.12.2022 | 59,9435 | 61,2347 | 58,9998 | 60,1421 |
| 18.12.2022 | 60,5394 | 60,887 | 59,2978 | 59,2978 |
| 19.12.2022 | 59,2978 | 60,2911 | 58,3046 | 58,9998 |
| 20.12.2022 | 58,9998 | 61,036 | 58,255 | 60,7381 |
| 21.12.2022 | 61,1354 | 62,1286 | 60,7877 | 62,0293 |
| 22.12.2022 | 62,4266 | 67,5419 | 61,7313 | 66,5983 |
| 25.12.2022 | 67,6413 | 69,4291 | 66,6977 | 68,4359 |
| 26.12.2022 | 68,9821 | 69,2801 | 65,5554 | 67,8896 |
| 27.12.2022 | 67,2936 | 68,0882 | 64,4132 | 66,2507 |
| 28.12.2022 | 65,9031 | 68,5352 | 64,7608 | 66,201 |
| 29.12.2022 | 66,5486 | 69,2801 | 66,5486 | 68,7339 |