DEVA
DEVA HOLDİNG A.Ş.
16:50:25
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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 62,4565
KAPANIŞ 62,2973
En Düşük
DÜŞÜK 35,7972
En Yüksek
YÜKSEK 100,6974
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 69,4291 | 70,1244 | 67,3432 | 67,5916 |
| 02.01.2023 | 67,7406 | 68,0386 | 65,0588 | 67,1446 |
| 03.01.2023 | 67,9393 | 68,0882 | 62,8239 | 63,1219 |
| 04.01.2023 | 63,1219 | 64,2642 | 57,6093 | 57,6093 |
| 05.01.2023 | 57,2616 | 60,6884 | 54,4805 | 59,6951 |
| 08.01.2023 | 59,6951 | 60,589 | 55,9704 | 56,6657 |
| 09.01.2023 | 56,2684 | 57,2616 | 53,2886 | 53,2886 |
| 10.01.2023 | 53,6362 | 54,6294 | 49,6632 | 50,3088 |
| 11.01.2023 | 50,7558 | 53,5369 | 48,6302 | 53,3382 |
| 12.01.2023 | 53,3382 | 54,5301 | 52,4443 | 53,2886 |
| 15.01.2023 | 52,5933 | 54,8282 | 52,5933 | 54,6294 |
| 16.01.2023 | 54,6294 | 56,0697 | 53,6859 | 55,0765 |
| 17.01.2023 | 55,1262 | 56,467 | 53,4375 | 54,4308 |
| 18.01.2023 | 53,8846 | 55,3248 | 53,3382 | 53,9342 |
| 19.01.2023 | 54,1328 | 55,9208 | 53,7355 | 54,7289 |
| 22.01.2023 | 54,7289 | 55,7717 | 52,5933 | 52,8416 |
| 23.01.2023 | 52,3947 | 52,9906 | 50,5571 | 51,0538 |
| 24.01.2023 | 51,1531 | 51,6001 | 47,6766 | 49,5639 |
| 25.01.2023 | 49,5837 | 51,5008 | 49,1666 | 50,4081 |
| 26.01.2023 | 50,0605 | 50,3585 | 47,9349 | 48,9679 |
| 29.01.2023 | 48,9679 | 50,7558 | 47,9746 | 48,7494 |
| 30.01.2023 | 48,5706 | 48,5706 | 47,2197 | 47,7164 |
| 31.01.2023 | 47,7363 | 48,2925 | 44,3393 | 44,3393 |
| 01.02.2023 | 44,1009 | 46,0477 | 42,7699 | 45,2332 |
| 02.02.2023 | 45,3126 | 48,4713 | 45,2928 | 48,4713 |
| 05.02.2023 | 48,2727 | 53,2886 | 46,1867 | 52,0967 |
| 06.02.2023 | 52,0967 | 54,1328 | 46,9019 | 46,9019 |
| 14.02.2023 | 48,372 | 51,302 | 46,882 | 50,5074 |
| 15.02.2023 | 50,4578 | 52,2457 | 46,0874 | 46,0874 |
| 16.02.2023 | 46,0874 | 46,0874 | 43,7036 | 44,4784 |
| 19.02.2023 | 44,538 | 46,3258 | 43,5248 | 46,1867 |
| 20.02.2023 | 46,1867 | 48,1137 | 44,7167 | 47,041 |
| 21.02.2023 | 47,041 | 47,0807 | 45,3921 | 45,6901 |
| 22.02.2023 | 45,6901 | 46,1272 | 45,4319 | 45,6106 |
| 23.02.2023 | 45,551 | 47,5773 | 45,4915 | 46,3456 |
| 26.02.2023 | 47,1204 | 47,1204 | 46,1867 | 46,9813 |
| 27.02.2023 | 47,2197 | 48,7494 | 47,0211 | 48,4514 |
| 28.02.2023 | 48,4911 | 49,1666 | 48,2925 | 48,9282 |
| 01.03.2023 | 48,7891 | 50,8551 | 48,511 | 50,2592 |
| 02.03.2023 | 50,2592 | 51,0538 | 48,1336 | 50,3585 |
| 05.03.2023 | 50,3585 | 52,345 | 49,4446 | 50,3088 |
| 06.03.2023 | 50,8551 | 51,6497 | 49,6433 | 50,1101 |
| 07.03.2023 | 49,6235 | 50,2592 | 49,6235 | 50,1598 |
| 08.03.2023 | 50,0108 | 51,2524 | 49,4446 | 50,1598 |
| 09.03.2023 | 50,1598 | 52,2954 | 50,0605 | 51,5008 |
| 12.03.2023 | 49,2659 | 49,2659 | 46,5046 | 46,604 |
| 13.03.2023 | 46,6238 | 46,9813 | 45,1737 | 45,2531 |
| 14.03.2023 | 45,2531 | 45,5908 | 43,3461 | 43,6639 |
| 15.03.2023 | 43,7036 | 45,0942 | 42,7104 | 44,0016 |
| 16.03.2023 | 44,2002 | 44,8955 | 43,1077 | 43,1077 |
| 19.03.2023 | 43,1077 | 43,1077 | 40,1278 | 40,6444 |
| 20.03.2023 | 40,7437 | 41,141 | 39,7505 | 39,7505 |
| 21.03.2023 | 39,9292 | 40,7635 | 39,7305 | 40,5649 |
| 22.03.2023 | 40,5649 | 42,0747 | 40,545 | 41,2204 |
| 23.03.2023 | 41,2801 | 41,717 | 40,4258 | 40,8828 |
| 26.03.2023 | 40,8828 | 41,6177 | 40,5649 | 41,0217 |
| 27.03.2023 | 41,0217 | 41,141 | 38,9757 | 38,9757 |
| 28.03.2023 | 38,7969 | 39,1346 | 38,1016 | 38,9161 |
| 29.03.2023 | 38,9757 | 40,0087 | 38,1413 | 38,1811 |
| 30.03.2023 | 38,1811 | 38,6975 | 37,5652 | 37,605 |
| 02.04.2023 | 37,605 | 38,0222 | 36,2938 | 36,9097 |
| 03.04.2023 | 36,9494 | 38,5386 | 36,9494 | 37,5652 |
| 04.04.2023 | 37,7043 | 38,7373 | 37,3865 | 38,4989 |
| 05.04.2023 | 38,5188 | 39,1346 | 37,7639 | 38,1413 |
| 06.04.2023 | 38,34 | 39,075 | 37,8434 | 39,0353 |
| 09.04.2023 | 39,4326 | 40,386 | 39,0551 | 40,0881 |
| 10.04.2023 | 40,2271 | 41,9158 | 39,8298 | 40,9622 |
| 11.04.2023 | 41,0019 | 42,0349 | 40,9026 | 41,717 |
| 12.04.2023 | 41,7767 | 42,1541 | 40,7238 | 41,1608 |
| 13.04.2023 | 41,1608 | 41,2403 | 39,8696 | 39,8696 |
| 16.04.2023 | 39,8696 | 40,7039 | 39,1544 | 39,2339 |
| 17.04.2023 | 39,3332 | 39,8298 | 38,3598 | 38,7373 |
| 18.04.2023 | 38,7373 | 39,5121 | 38,3996 | 38,7373 |
| 19.04.2023 | 38,777 | 38,9359 | 38,3996 | 38,9359 |
| 23.04.2023 | 38,9757 | 40,2867 | 38,9359 | 40,1874 |
| 24.04.2023 | 40,6841 | 41,0814 | 39,2538 | 40,108 |
| 25.04.2023 | 39,0353 | 39,7305 | 38,5188 | 38,8564 |
| 26.04.2023 | 39,2339 | 40,4258 | 38,777 | 39,7703 |
| 27.04.2023 | 39,9292 | 41,1608 | 37,9427 | 38,7373 |
| 01.05.2023 | 38,7373 | 39,2141 | 37,1083 | 37,605 |
| 02.05.2023 | 37,4063 | 38,6578 | 35,7972 | 38,6578 |
| 03.05.2023 | 38,5982 | 40,1278 | 38,1413 | 38,7175 |
| 04.05.2023 | 38,7175 | 39,7107 | 37,3865 | 39,7107 |
| 07.05.2023 | 41,7745 | 41,7944 | 39,7007 | 39,94 |
| 08.05.2023 | 39,9001 | 40,7974 | 39,0626 | 39,1025 |
| 09.05.2023 | 39,2022 | 39,3817 | 38,1853 | 38,4844 |
| 10.05.2023 | 38,5242 | 41,1763 | 38,3647 | 40,6379 |
| 11.05.2023 | 40,7376 | 40,8373 | 38,9829 | 39,2421 |
| 14.05.2023 | 36,3508 | 39,7007 | 36,3508 | 37,4874 |
| 15.05.2023 | 37,7865 | 38,6838 | 37,5073 | 37,9061 |
| 16.05.2023 | 38,285 | 39,6808 | 37,946 | 39,6808 |
| 17.05.2023 | 39,7007 | 40,5781 | 38,6239 | 38,6638 |
| 21.05.2023 | 38,7236 | 39,1623 | 37,5472 | 38,0856 |
| 22.05.2023 | 38,1254 | 38,6838 | 38,0656 | 38,1653 |
| 23.05.2023 | 38,2052 | 38,5043 | 37,4874 | 37,6469 |
| 24.05.2023 | 37,6868 | 38,5641 | 37,268 | 38,5442 |
| 25.05.2023 | 38,5641 | 39,4215 | 38,4046 | 39,1224 |
| 28.05.2023 | 39,5013 | 40,8572 | 38,943 | 40,4385 |
| 29.05.2023 | 40,7775 | 43,4893 | 40,618 | 42,273 |
| 30.05.2023 | 42,3328 | 42,7316 | 41,2959 | 41,3757 |
| 31.05.2023 | 41,6548 | 44,586 | 41,5551 | 44,2072 |
| 01.06.2023 | 44,4265 | 45,6229 | 43,6488 | 44,1473 |
| 04.06.2023 | 44,4664 | 46,3607 | 44,3866 | 45,8423 |
| 05.06.2023 | 46,0616 | 47,6369 | 45,7426 | 46,8592 |
| 06.06.2023 | 47,3577 | 48,4544 | 47,258 | 47,4574 |
| 07.06.2023 | 47,4375 | 47,6967 | 45,9619 | 46,3607 |
| 08.06.2023 | 46,4803 | 47,3378 | 46,0616 | 47,258 |
| 11.06.2023 | 47,4973 | 47,8562 | 46,5003 | 46,5003 |
| 12.06.2023 | 46,5003 | 46,5003 | 44,4066 | 44,4066 |
| 13.06.2023 | 44,5262 | 45,2241 | 43,7884 | 44,0476 |
| 14.06.2023 | 44,1075 | 44,8851 | 43,928 | 44,8851 |
| 15.06.2023 | 44,8851 | 45,583 | 44,4464 | 44,8054 |
| 18.06.2023 | 44,8652 | 44,8851 | 42,7715 | 42,7715 |
| 19.06.2023 | 42,7715 | 43,3697 | 42,1932 | 42,8712 |
| 20.06.2023 | 42,8712 | 43,8682 | 41,3557 | 41,615 |
| 21.06.2023 | 41,6748 | 42,2929 | 41,276 | 42,1334 |
| 22.06.2023 | 42,1334 | 44,1673 | 41,9938 | 43,9679 |
| 25.06.2023 | 44,4863 | 46,7794 | 43,8682 | 46,6399 |
| 26.06.2023 | 46,5402 | 48,7136 | 45,6628 | 48,7136 |
| 02.07.2023 | 48,8731 | 52,1932 | 48,7535 | 50,1992 |
| 03.07.2023 | 50,249 | 50,8971 | 48,5541 | 48,6538 |
| 04.07.2023 | 48,7136 | 49,6707 | 47,7764 | 49,2719 |
| 05.07.2023 | 49,6707 | 51,3457 | 49,3517 | 51,0466 |
| 06.07.2023 | 51,0466 | 51,8442 | 50,3487 | 50,8472 |
| 09.07.2023 | 51,3457 | 53,3397 | 51,1962 | 52,4923 |
| 10.07.2023 | 53,4394 | 54,1373 | 51,4953 | 52,9908 |
| 11.07.2023 | 52,9409 | 52,9409 | 51,0466 | 51,3956 |
| 12.07.2023 | 51,3956 | 51,9439 | 49,7904 | 50,4484 |
| 13.07.2023 | 50,8472 | 52,7415 | 50,598 | 51,9439 |
| 16.07.2023 | 51,9938 | 54,0376 | 51,9439 | 53,8881 |
| 17.07.2023 | 54,0376 | 56,3806 | 53,2899 | 54,2869 |
| 18.07.2023 | 54,3367 | 57,6268 | 52,5421 | 57,6268 |
| 19.07.2023 | 57,7265 | 59,92 | 56,5301 | 59,7704 |
| 20.07.2023 | 59,9698 | 60,917 | 57,3776 | 59,5212 |
| 23.07.2023 | 62,0635 | 62,0635 | 57,0785 | 57,3776 |
| 24.07.2023 | 57,3776 | 60,6179 | 57,228 | 58,574 |
| 25.07.2023 | 58,8232 | 60,0695 | 57,7265 | 59,0226 |
| 26.07.2023 | 59,3218 | 60,3188 | 58,3746 | 59,5212 |
| 27.07.2023 | 60,3188 | 61,0167 | 59,4713 | 59,8701 |
| 30.07.2023 | 60,3188 | 62,562 | 59,571 | 59,92 |
| 31.07.2023 | 60,0197 | 63,6089 | 58,0755 | 62,6617 |
| 01.08.2023 | 62,562 | 64,6059 | 61,2161 | 64,1074 |
| 02.08.2023 | 64,0575 | 64,8551 | 62,562 | 62,7116 |
| 03.08.2023 | 62,9608 | 64,7056 | 62,0137 | 64,4563 |
| 06.08.2023 | 64,5062 | 65,1044 | 63,2599 | 64,4065 |
| 07.08.2023 | 65,1044 | 65,2041 | 63,2599 | 63,7086 |
| 08.08.2023 | 63,6587 | 66,2011 | 62,6617 | 65,902 |
| 09.08.2023 | 66,3008 | 68,2948 | 65,553 | 66,3506 |
| 10.08.2023 | 66,1014 | 72,7315 | 64,0575 | 72,3825 |
| 13.08.2023 | 73,5789 | 77,9657 | 72,3327 | 77,7663 |
| 14.08.2023 | 77,3675 | 77,3675 | 73,5291 | 74,7255 |
| 15.08.2023 | 74,6258 | 76,221 | 72,9309 | 75,8222 |
| 16.08.2023 | 78,215 | 78,215 | 73,1801 | 75,0246 |
| 17.08.2023 | 75,0246 | 75,8222 | 72,7315 | 74,6756 |
| 20.08.2023 | 76,3207 | 82,1033 | 76,0216 | 82,1033 |
| 21.08.2023 | 82,9507 | 90,2787 | 82,2528 | 90,2787 |
| 22.08.2023 | 94,7154 | 98,0055 | 86,5898 | 86,7394 |
| 23.08.2023 | 86,7394 | 93,0205 | 86,0913 | 87,2379 |
| 24.08.2023 | 87,188 | 88,185 | 83,2 | 86,0415 |
| 27.08.2023 | 86,6895 | 94,6157 | 85,2439 | 94,4661 |
| 28.08.2023 | 94,516 | 94,6655 | 89,2817 | 90,2289 |
| 30.08.2023 | 90,7274 | 91,7244 | 87,8859 | 89,4313 |
| 31.08.2023 | 89,8301 | 90,6277 | 87,8361 | 90,1292 |
| 03.09.2023 | 90,528 | 90,9268 | 86,9886 | 88,1352 |
| 04.09.2023 | 88,1352 | 88,6337 | 84,9946 | 87,3376 |
| 05.09.2023 | 87,537 | 89,6307 | 86,2409 | 88,534 |
| 06.09.2023 | 89,4313 | 92,7214 | 88,8331 | 92,6715 |
| 07.09.2023 | 92,8211 | 93,6187 | 89,3814 | 92,4721 |
| 10.09.2023 | 92,6715 | 92,6715 | 88,2349 | 88,2847 |
| 11.09.2023 | 88,7334 | 89,182 | 85,8919 | 86,0415 |
| 12.09.2023 | 86,1412 | 91,2259 | 85,6427 | 89,0823 |
| 13.09.2023 | 89,1322 | 90,6277 | 83,9976 | 88,2847 |
| 14.09.2023 | 92,7214 | 96,6097 | 88,0853 | 89,7304 |
| 17.09.2023 | 89,6307 | 93,9178 | 82,7513 | 82,7513 |
| 18.09.2023 | 82,7513 | 85,2937 | 81,1561 | 83,9976 |
| 19.09.2023 | 82,7513 | 85,4433 | 82,7513 | 83,7484 |
| 20.09.2023 | 83,7484 | 86,6397 | 81,6546 | 86,1412 |
| 21.09.2023 | 86,1412 | 88,5838 | 85,0943 | 87,5868 |
| 24.09.2023 | 87,5868 | 89,3814 | 87,0883 | 89,0325 |
| 25.09.2023 | 89,6307 | 91,0265 | 87,188 | 87,9856 |
| 26.09.2023 | 88,1352 | 88,4841 | 86,2907 | 86,9388 |
| 27.09.2023 | 86,6397 | 87,9358 | 84,7454 | 85,0943 |
| 28.09.2023 | 85,4433 | 87,7862 | 85,194 | 87,3874 |
| 01.10.2023 | 88,6337 | 91,2259 | 87,7364 | 90,528 |
| 02.10.2023 | 90,5778 | 92,3226 | 89,2319 | 89,9298 |
| 03.10.2023 | 90,4781 | 93,2199 | 89,9298 | 92,1232 |
| 04.10.2023 | 92,1232 | 92,7712 | 87,7364 | 91,9238 |
| 05.10.2023 | 90,9268 | 96,7094 | 90,6277 | 95,6626 |
| 08.10.2023 | 94,4661 | 100,6974 | 90,7274 | 90,7772 |
| 09.10.2023 | 91,8241 | 93,519 | 91,1262 | 93,3196 |
| 10.10.2023 | 92,7214 | 93,4691 | 89,0325 | 89,2817 |
| 11.10.2023 | 91,2259 | 91,8241 | 85,3436 | 87,7862 |
| 12.10.2023 | 86,7892 | 87,7364 | 84,2469 | 84,6457 |
| 15.10.2023 | 85,6925 | 89,8799 | 82,7015 | 88,0355 |
| 16.10.2023 | 89,1322 | 90,4283 | 86,4901 | 89,2319 |
| 17.10.2023 | 87,4871 | 91,5748 | 86,9388 | 88,1352 |
| 18.10.2023 | 88,7832 | 90,8271 | 87,537 | 88,7334 |
| 19.10.2023 | 87,7364 | 88,7334 | 83,6985 | 84,6955 |
| 22.10.2023 | 85,2439 | 86,7892 | 83,2499 | 86,4901 |
| 23.10.2023 | 85,9916 | 91,4751 | 85,9916 | 89,7304 |
| 24.10.2023 | 89,4811 | 90,6277 | 82,7513 | 82,7513 |
| 25.10.2023 | 84,0475 | 85,543 | 80,7573 | 84,1472 |
| 26.10.2023 | 84,2469 | 92,522 | 80,2588 | 85,6925 |
| 29.10.2023 | 85,6427 | 87,537 | 84,7952 | 85,8421 |
| 30.10.2023 | 85,9418 | 86,4403 | 81,7543 | 82,6018 |
| 31.10.2023 | 83,7484 | 84,2469 | 77,2678 | 80,5081 |
| 01.11.2023 | 82,2528 | 84,8451 | 80,9567 | 84,8451 |
| 02.11.2023 | 85,2937 | 86,5898 | 82,6516 | 85,9916 |
| 05.11.2023 | 87,3376 | 93,0205 | 85,9916 | 92,8211 |
| 06.11.2023 | 93,1202 | 97,1082 | 89,7304 | 90,8769 |
| 07.11.2023 | 91,2757 | 92,5718 | 89,2319 | 89,7802 |
| 08.11.2023 | 89,6805 | 89,6805 | 86,8889 | 87,8361 |
| 09.11.2023 | 87,4871 | 90,6775 | 86,7892 | 89,2817 |
| 12.11.2023 | 89,2817 | 89,2817 | 86,0415 | 86,0913 |
| 13.11.2023 | 86,191 | 89,182 | 84,7454 | 89,0823 |
| 14.11.2023 | 89,0823 | 89,182 | 85,7424 | 85,8919 |
| 15.11.2023 | 86,0415 | 87,3874 | 84,2967 | 84,9448 |
| 16.11.2023 | 85,0943 | 87,6367 | 85,0943 | 86,1412 |
| 19.11.2023 | 86,7394 | 88,3346 | 86,7394 | 87,7364 |
| 20.11.2023 | 87,9358 | 88,2349 | 86,9388 | 87,537 |
| 21.11.2023 | 87,9856 | 87,9856 | 85,9418 | 86,0415 |
| 22.11.2023 | 86,0415 | 86,7892 | 84,7454 | 84,9448 |
| 23.11.2023 | 84,8949 | 88,7334 | 83,7484 | 86,9388 |
| 26.11.2023 | 87,0883 | 87,2379 | 84,7454 | 85,4433 |
| 27.11.2023 | 85,4433 | 86,4403 | 82,2528 | 83,8481 |
| 28.11.2023 | 83,9976 | 84,3466 | 79,8102 | 81,7543 |
| 29.11.2023 | 81,854 | 84,0475 | 81,3555 | 81,5051 |
| 30.11.2023 | 82,2528 | 83,6985 | 81,4552 | 81,7045 |
| 03.12.2023 | 82,4024 | 83,2997 | 80,2588 | 82,0534 |
| 04.12.2023 | 81,854 | 83,0505 | 79,4612 | 79,86 |
| 05.12.2023 | 79,9597 | 80,6576 | 76,0714 | 76,0714 |
| 06.12.2023 | 75,9219 | 78,7135 | 75,1243 | 77,3675 |
| 07.12.2023 | 77,5171 | 78,2648 | 76,6198 | 76,7195 |
| 10.12.2023 | 76,4204 | 77,6666 | 74,1273 | 74,2768 |
| 11.12.2023 | 74,1771 | 75,224 | 72,5819 | 75,0744 |
| 12.12.2023 | 75,0744 | 75,5231 | 72,8312 | 72,8312 |
| 13.12.2023 | 73,4294 | 76,7693 | 72,881 | 76,2708 |
| 14.12.2023 | 76,1213 | 77,4672 | 75,4234 | 77,4672 |
| 17.12.2023 | 79,9597 | 81,6546 | 77,5669 | 78,5639 |
| 18.12.2023 | 78,5141 | 78,5639 | 74,9747 | 75,9219 |
| 19.12.2023 | 76,0714 | 82,7015 | 74,7753 | 74,9249 |
| 20.12.2023 | 75,3735 | 76,4702 | 74,5261 | 75,2738 |
| 21.12.2023 | 75,4234 | 76,3207 | 73,9279 | 73,9777 |
| 24.12.2023 | 74,0774 | 74,0774 | 70,3386 | 70,7873 |
| 25.12.2023 | 71,1861 | 72,233 | 69,8401 | 70,887 |
| 26.12.2023 | 70,887 | 73,23 | 69,8401 | 72,3327 |
| 27.12.2023 | 72,3825 | 74,6756 | 72,3825 | 73,878 |
| 28.12.2023 | 74,7255 | 76,6696 | 73,878 | 75,3237 |