EFOR
EFOR YATIRIM SANAYİ TİCARET A.Ş. (EFOR)
14.000
₺
-0.200 (%-1.41)
EFOR: EFOR YATIRIM SANAYİ TİCARET A.Ş. Arşiv
EFOR YATIRIM SANAYİ TİCARET A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 18,3511
KAPANIŞ 18,4404
En Düşük
DÜŞÜK 9,6976
En Yüksek
YÜKSEK 33,54
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 9,7559 | 9,9307 | 9,7059 | 9,7975 |
| 02.01.2025 | 9,8225 | 10,2137 | 9,6976 | 10,2137 |
| 05.01.2025 | 10,2137 | 10,4301 | 9,8891 | 10,3219 |
| 06.01.2025 | 10,3219 | 10,6049 | 10,2886 | 10,4718 |
| 07.01.2025 | 10,4718 | 10,53 | 10,2637 | 10,3885 |
| 08.01.2025 | 10,3885 | 10,4052 | 10,0056 | 10,1971 |
| 09.01.2025 | 10,1971 | 10,3885 | 10,0722 | 10,3386 |
| 12.01.2025 | 10,3386 | 10,4135 | 10,1804 | 10,4052 |
| 13.01.2025 | 10,4135 | 10,4468 | 10,1804 | 10,2803 |
| 14.01.2025 | 10,2803 | 10,5384 | 10,247 | 10,4551 |
| 15.01.2025 | 10,4551 | 10,6299 | 10,4468 | 10,5384 |
| 16.01.2025 | 10,5384 | 10,6882 | 10,2886 | 10,2886 |
| 19.01.2025 | 10,2886 | 10,4801 | 10,1221 | 10,3552 |
| 20.01.2025 | 10,3719 | 10,555 | 10,2886 | 10,4551 |
| 21.01.2025 | 10,4634 | 10,8131 | 10,2304 | 10,6965 |
| 22.01.2025 | 10,6965 | 11,1627 | 10,6549 | 10,9962 |
| 23.01.2025 | 11,0212 | 11,0212 | 10,4967 | 10,6299 |
| 26.01.2025 | 10,5717 | 10,7048 | 10,3719 | 10,6715 |
| 27.01.2025 | 10,6882 | 10,7381 | 10,4718 | 10,6549 |
| 28.01.2025 | 10,6715 | 10,8713 | 10,5051 | 10,5051 |
| 29.01.2025 | 10,5717 | 10,5966 | 10,4135 | 10,4884 |
| 30.01.2025 | 10,5217 | 10,6216 | 10,4301 | 10,4884 |
| 02.02.2025 | 10,4884 | 10,7048 | 10,4218 | 10,6216 |
| 03.02.2025 | 10,6632 | 11,0378 | 10,6049 | 10,9712 |
| 04.02.2025 | 10,9962 | 11,1543 | 10,6799 | 10,8131 |
| 05.02.2025 | 10,8131 | 11,0128 | 10,7381 | 10,9129 |
| 06.02.2025 | 10,9213 | 11,1876 | 10,7298 | 11,1876 |
| 09.02.2025 | 11,1876 | 11,6205 | 11,1627 | 11,504 |
| 10.02.2025 | 11,504 | 11,5206 | 11,2709 | 11,5123 |
| 11.02.2025 | 11,5123 | 11,5206 | 11,1543 | 11,1876 |
| 12.02.2025 | 11,1876 | 11,2459 | 10,863 | 11,2126 |
| 13.02.2025 | 11,2126 | 11,4623 | 11,1377 | 11,1377 |
| 16.02.2025 | 11,1543 | 11,3042 | 11,0628 | 11,196 |
| 17.02.2025 | 11,2043 | 11,5872 | 11,1377 | 11,5123 |
| 18.02.2025 | 11,5289 | 11,6621 | 11,2959 | 11,5289 |
| 19.02.2025 | 11,5289 | 11,9951 | 11,3375 | 11,9202 |
| 20.02.2025 | 11,9118 | 11,9368 | 11,6704 | 11,8536 |
| 23.02.2025 | 11,8536 | 11,8952 | 11,5955 | 11,6704 |
| 24.02.2025 | 11,6704 | 11,737 | 11,1127 | 11,121 |
| 25.02.2025 | 11,121 | 11,2043 | 10,58 | 11,0378 |
| 26.02.2025 | 11,0295 | 11,0295 | 10,7964 | 10,9795 |
| 27.02.2025 | 11,0212 | 11,2209 | 10,8131 | 11,0961 |
| 02.03.2025 | 11,0961 | 11,2959 | 11,0045 | 11,2376 |
| 03.03.2025 | 11,2376 | 11,429 | 11,1627 | 11,2293 |
| 04.03.2025 | 11,3208 | 11,3208 | 11,0295 | 11,171 |
| 05.03.2025 | 11,171 | 11,429 | 11,0045 | 11,2376 |
| 06.03.2025 | 11,2376 | 11,6038 | 11,121 | 11,4873 |
| 09.03.2025 | 11,4873 | 11,8452 | 11,479 | 11,8203 |
| 10.03.2025 | 11,9035 | 12,4279 | 11,7953 | 12,403 |
| 11.03.2025 | 12,403 | 13,0439 | 12,1532 | 12,9107 |
| 12.03.2025 | 12,9107 | 12,9856 | 12,4696 | 12,9856 |
| 13.03.2025 | 12,9856 | 13,1188 | 12,9024 | 13,0772 |
| 16.03.2025 | 13,1105 | 13,7265 | 13,0689 | 13,5767 |
| 17.03.2025 | 13,585 | 14,151 | 13,4684 | 13,9096 |
| 18.03.2025 | 13,6349 | 13,7764 | 12,8608 | 13,227 |
| 19.03.2025 | 13,1938 | 13,6682 | 12,7692 | 13,4601 |
| 20.03.2025 | 13,4518 | 13,4518 | 12,1865 | 12,4363 |
| 23.03.2025 | 12,3946 | 12,8192 | 11,9451 | 12,4446 |
| 24.03.2025 | 12,4862 | 13,1521 | 12,4279 | 13,0772 |
| 25.03.2025 | 13,1272 | 13,2354 | 12,8774 | 12,9024 |
| 26.03.2025 | 12,9773 | 13,1521 | 12,8858 | 12,944 |
| 27.03.2025 | 12,944 | 13,2853 | 12,8858 | 13,0855 |
| 01.04.2025 | 13,1521 | 13,4268 | 12,944 | 12,9856 |
| 02.04.2025 | 12,9856 | 13,6849 | 12,9524 | 13,0189 |
| 03.04.2025 | 13,0273 | 13,2936 | 12,9607 | 13,2936 |
| 06.04.2025 | 13,1521 | 13,7348 | 12,9191 | 13,5184 |
| 07.04.2025 | 13,5184 | 13,8514 | 13,4435 | 13,7431 |
| 08.04.2025 | 13,7348 | 13,9013 | 13,5517 | 13,8264 |
| 09.04.2025 | 13,8597 | 14,3175 | 13,7015 | 14,1094 |
| 10.04.2025 | 14,1094 | 14,2343 | 13,4601 | 13,9263 |
| 13.04.2025 | 13,9263 | 14,4008 | 13,8514 | 14,151 |
| 14.04.2025 | 14,151 | 14,484 | 14,0511 | 14,3591 |
| 15.04.2025 | 14,3591 | 14,5922 | 14,1677 | 14,3009 |
| 16.04.2025 | 14,3009 | 14,817 | 14,2259 | 14,5922 |
| 17.04.2025 | 14,5922 | 14,6838 | 14,2343 | 14,3258 |
| 20.04.2025 | 14,3258 | 14,3591 | 13,6599 | 14,1594 |
| 21.04.2025 | 14,151 | 14,2842 | 13,585 | 14,151 |
| 23.04.2025 | 14,1344 | 14,2343 | 13,7848 | 14,2093 |
| 24.04.2025 | 14,2093 | 14,3508 | 13,9762 | 13,9845 |
| 27.04.2025 | 13,9762 | 14,8336 | 13,8847 | 14,8336 |
| 28.04.2025 | 14,8336 | 14,9168 | 14,3924 | 14,5922 |
| 29.04.2025 | 14,5922 | 14,742 | 14,434 | 14,5256 |
| 01.05.2025 | 14,5256 | 14,7337 | 14,1843 | 14,6838 |
| 04.05.2025 | 14,6838 | 15,0334 | 14,5672 | 14,8419 |
| 05.05.2025 | 14,8419 | 15,0667 | 14,7753 | 14,9168 |
| 06.05.2025 | 14,9168 | 15,2498 | 14,8669 | 15,075 |
| 07.05.2025 | 15,075 | 15,2998 | 14,7171 | 15,2831 |
| 08.05.2025 | 15,2748 | 15,4829 | 15,0167 | 15,358 |
| 11.05.2025 | 15,358 | 15,6327 | 15,1749 | 15,6077 |
| 12.05.2025 | 15,6077 | 15,7493 | 15,2831 | 15,3996 |
| 13.05.2025 | 15,3996 | 15,408 | 14,9668 | 15,2498 |
| 14.05.2025 | 15,1832 | 15,3996 | 15,0417 | 15,2831 |
| 15.05.2025 | 15,2831 | 16,0739 | 15,2248 | 15,9074 |
| 19.05.2025 | 15,9074 | 16,1322 | 15,8491 | 16,1072 |
| 20.05.2025 | 16,1072 | 16,2987 | 15,999 | 16,1904 |
| 21.05.2025 | 16,1904 | 16,4735 | 15,8658 | 16,4735 |
| 22.05.2025 | 16,4735 | 17,231 | 16,4735 | 16,9479 |
| 25.05.2025 | 16,9479 | 17,1477 | 16,5068 | 17,0478 |
| 26.05.2025 | 17,0478 | 17,464 | 16,9812 | 17,181 |
| 27.05.2025 | 17,1477 | 17,3641 | 16,848 | 16,898 |
| 28.05.2025 | 16,898 | 17,2643 | 16,7815 | 17,0811 |
| 29.05.2025 | 17,0312 | 17,1977 | 16,8314 | 17,1144 |
| 01.06.2025 | 17,0811 | 17,231 | 16,8314 | 17,0811 |
| 02.06.2025 | 17,1311 | 17,6139 | 16,9812 | 17,2476 |
| 03.06.2025 | 17,2476 | 17,8136 | 17,2476 | 17,7637 |
| 04.06.2025 | 17,797 | 18,7126 | 17,797 | 18,6461 |
| 09.06.2025 | 18,6461 | 18,9124 | 17,9968 | 18,7293 |
| 10.06.2025 | 18,7459 | 19,1122 | 18,2465 | 18,5129 |
| 11.06.2025 | 18,5129 | 18,8125 | 18,4796 | 18,6461 |
| 12.06.2025 | 18,3963 | 18,4962 | 17,8136 | 18,2132 |
| 15.06.2025 | 18,1966 | 18,5628 | 18,0634 | 18,2465 |
| 16.06.2025 | 18,2465 | 18,8125 | 17,9135 | 18,5628 |
| 17.06.2025 | 18,4796 | 18,7293 | 18,1133 | 18,3797 |
| 18.06.2025 | 18,3963 | 18,8958 | 18,2298 | 18,3297 |
| 19.06.2025 | 18,3464 | 18,7459 | 18,3131 | 18,4463 |
| 22.06.2025 | 18,3131 | 18,7459 | 18,3131 | 18,5961 |
| 23.06.2025 | 18,6461 | 18,9291 | 18,4796 | 18,7626 |
| 24.06.2025 | 18,7792 | 19,0623 | 18,7626 | 18,9457 |
| 25.06.2025 | 18,979 | 19,1954 | 18,7459 | 18,9957 |
| 26.06.2025 | 19,0623 | 19,3453 | 18,8458 | 19,1622 |
| 29.06.2025 | 19,1622 | 19,878 | 18,7792 | 19,595 |
| 30.06.2025 | 19,4951 | 19,8114 | 19,1622 | 19,6616 |
| 01.07.2025 | 19,6782 | 20,2276 | 19,5617 | 19,9779 |
| 02.07.2025 | 20,0112 | 20,4441 | 19,595 | 20,1777 |
| 03.07.2025 | 20,1943 | 20,6605 | 19,5451 | 20,3109 |
| 06.07.2025 | 20,2776 | 20,8603 | 20,1943 | 20,5273 |
| 07.07.2025 | 20,5606 | 21,0601 | 20,4774 | 20,6605 |
| 08.07.2025 | 20,7437 | 21,4763 | 20,161 | 21,0601 |
| 09.07.2025 | 21,0767 | 21,5429 | 21,0601 | 21,1599 |
| 10.07.2025 | 21,2099 | 21,7926 | 20,5773 | 21,3431 |
| 13.07.2025 | 21,3597 | 21,8758 | 21,2265 | 21,5429 |
| 15.07.2025 | 21,5761 | 22,0922 | 21,3098 | 21,6427 |
| 16.07.2025 | 21,6927 | 22,3586 | 21,5595 | 21,8925 |
| 17.07.2025 | 21,9757 | 22,2254 | 20,9435 | 21,6594 |
| 20.07.2025 | 21,7093 | 22,3919 | 21,443 | 21,9424 |
| 21.07.2025 | 21,9924 | 22,5584 | 21,8092 | 22,1422 |
| 22.07.2025 | 22,1921 | 22,7249 | 21,9091 | 22,3087 |
| 23.07.2025 | 22,3586 | 22,6416 | 21,6427 | 21,9091 |
| 24.07.2025 | 22,0257 | 22,2088 | 21,5595 | 21,9258 |
| 27.07.2025 | 21,9757 | 22,4752 | 21,6261 | 22,3753 |
| 28.07.2025 | 22,3919 | 23,0578 | 22,3753 | 22,8248 |
| 29.07.2025 | 22,8914 | 23,4741 | 22,6916 | 23,2077 |
| 30.07.2025 | 23,3076 | 23,857 | 23,1244 | 23,5739 |
| 31.07.2025 | 23,6405 | 24,0567 | 23,0245 | 23,8403 |
| 03.08.2025 | 23,9069 | 24,2732 | 23,0079 | 23,9569 |
| 04.08.2025 | 24,09 | 24,8892 | 23,9069 | 24,7893 |
| 05.08.2025 | 24,9224 | 25,9213 | 24,6894 | 25,655 |
| 06.08.2025 | 25,8048 | 26,221 | 25,1056 | 25,6716 |
| 07.08.2025 | 25,7549 | 26,504 | 25,6716 | 25,8714 |
| 10.08.2025 | 25,9713 | 26,7038 | 23,2909 | 23,2909 |
| 11.08.2025 | 20,9768 | 20,9768 | 20,9768 | 20,9768 |
| 12.08.2025 | 18,8791 | 18,8791 | 18,8791 | 18,8791 |
| 13.08.2025 | 16,9979 | 20,7604 | 16,9979 | 20,7604 |
| 14.08.2025 | 20,9167 | 21,6333 | 18,7 | 20,0833 |
| 17.08.2025 | 19,4833 | 19,65 | 18,0833 | 18,0833 |
| 18.08.2025 | 17,9667 | 18,2333 | 17,2 | 18,0833 |
| 19.08.2025 | 18,15 | 18,3167 | 17,5167 | 17,9667 |
| 20.08.2025 | 17,85 | 18,2833 | 17,5833 | 18 |
| 21.08.2025 | 18 | 18,15 | 17,5833 | 17,7 |
| 24.08.2025 | 17,7 | 18,0833 | 17,5667 | 17,8333 |
| 25.08.2025 | 17,8167 | 19,2833 | 17,7333 | 19,2833 |
| 26.08.2025 | 19,3333 | 20,4167 | 19,3 | 19,6667 |
| 27.08.2025 | 19,6667 | 20,2167 | 19,25 | 20,1833 |
| 28.08.2025 | 20,1833 | 21,5 | 20,0667 | 21,5 |
| 31.08.2025 | 21,5 | 22,2167 | 21,4 | 22,15 |
| 01.09.2025 | 22,15 | 22,5 | 21,0833 | 21,3333 |
| 02.09.2025 | 21,3167 | 22,0833 | 20,5833 | 21,8667 |
| 03.09.2025 | 21,85 | 22 | 21,3167 | 21,75 |
| 04.09.2025 | 21,75 | 21,8167 | 21 | 21,3167 |
| 07.09.2025 | 21 | 21,2 | 20,65 | 20,7167 |
| 08.09.2025 | 20,7167 | 21 | 20,0667 | 20,3 |
| 09.09.2025 | 20,25 | 20,6833 | 19,9667 | 20,5 |
| 10.09.2025 | 20,5 | 20,6333 | 19,6333 | 19,9833 |
| 11.09.2025 | 19,9667 | 20,1667 | 19,5 | 19,6667 |
| 14.09.2025 | 19,6667 | 20,5833 | 19,5667 | 20,2833 |
| 15.09.2025 | 20,2833 | 20,5833 | 20,1667 | 20,3667 |
| 16.09.2025 | 20,3667 | 20,6167 | 20 | 20,4167 |
| 17.09.2025 | 20,4167 | 20,5833 | 19,5667 | 19,5833 |
| 18.09.2025 | 19,5833 | 20,3833 | 19,3333 | 20,3833 |
| 21.09.2025 | 20,3833 | 20,7667 | 20,0833 | 20,6667 |
| 22.09.2025 | 20,5833 | 20,7167 | 20,3667 | 20,5833 |
| 23.09.2025 | 20,5833 | 20,9167 | 20,3 | 20,5 |
| 24.09.2025 | 20,5 | 21,4667 | 20,3833 | 21,3333 |
| 25.09.2025 | 21,25 | 21,95 | 21,1333 | 21,75 |
| 28.09.2025 | 21,75 | 22,0333 | 21,5 | 21,9167 |
| 29.09.2025 | 21,9167 | 22,25 | 21,65 | 22,0167 |
| 30.09.2025 | 22,0333 | 22,45 | 21,7667 | 21,7667 |
| 01.10.2025 | 21,7667 | 21,8 | 19,6 | 19,6 |
| 02.10.2025 | 19,0333 | 20,5833 | 18,5667 | 20,5833 |
| 05.10.2025 | 20,45 | 20,85 | 20,2833 | 20,7667 |
| 06.10.2025 | 20,6667 | 21,3167 | 20,6667 | 20,95 |
| 07.10.2025 | 20,95 | 21,2167 | 20,7667 | 20,9833 |
| 08.10.2025 | 20,9833 | 21,4167 | 20,75 | 21,0667 |
| 09.10.2025 | 21,1667 | 21,7667 | 21,0333 | 21,4333 |
| 12.10.2025 | 21,3167 | 21,5833 | 20,9333 | 21,5 |
| 13.10.2025 | 21,5 | 21,6 | 21,1667 | 21,35 |
| 14.10.2025 | 21,3167 | 22,1667 | 21,2833 | 21,7667 |
| 15.10.2025 | 21,6667 | 21,9833 | 21,4333 | 21,7833 |
| 16.10.2025 | 21,7833 | 22,25 | 21,4167 | 21,9167 |
| 19.10.2025 | 21,9167 | 22,5667 | 21,8 | 22,1667 |
| 20.10.2025 | 22,1 | 22,75 | 22,1 | 22,4333 |
| 21.10.2025 | 22,4333 | 23,1667 | 22,3333 | 22,8667 |
| 22.10.2025 | 22,8333 | 23,2667 | 22,8167 | 23 |
| 23.10.2025 | 23 | 23,6 | 22,9167 | 23,25 |
| 26.10.2025 | 23,2667 | 23,65 | 22,6833 | 23,55 |
| 27.10.2025 | 23,55 | 23,75 | 23,3167 | 23,5833 |
| 29.10.2025 | 23,6 | 24,3333 | 23,2167 | 23,9667 |
| 30.10.2025 | 23,95 | 23,95 | 23,5167 | 23,6333 |
| 02.11.2025 | 23,7667 | 24,8333 | 23,4333 | 23,9667 |
| 03.11.2025 | 23,8333 | 24,8167 | 22,8667 | 24,2667 |
| 04.11.2025 | 24,1667 | 25,0833 | 24,0667 | 24,6167 |
| 05.11.2025 | 24,6333 | 25,3333 | 24,5 | 24,9667 |
| 06.11.2025 | 24,9667 | 25,5 | 24,4333 | 25 |
| 09.11.2025 | 25 | 25,1333 | 24,3167 | 24,3333 |
| 10.11.2025 | 23,9833 | 24,1667 | 23,3333 | 23,3333 |
| 11.11.2025 | 23,3333 | 24,6667 | 23,2333 | 24,1667 |
| 12.11.2025 | 24,1667 | 24,4167 | 23,0833 | 23,15 |
| 13.11.2025 | 23,15 | 23,3333 | 20,85 | 22,8333 |
| 16.11.2025 | 22,8333 | 23,2333 | 22,2 | 22,8333 |
| 17.11.2025 | 22,8333 | 22,85 | 20,55 | 21,8333 |
| 18.11.2025 | 21,8333 | 22,1667 | 20,7667 | 20,8167 |
| 19.11.2025 | 20,8 | 21,9833 | 20,6167 | 21,3833 |
| 20.11.2025 | 21,3833 | 22,9167 | 21,1667 | 22,1833 |
| 23.11.2025 | 22,0667 | 23 | 22,05 | 22,4333 |
| 24.11.2025 | 22,45 | 22,8167 | 21,95 | 22,7167 |
| 25.11.2025 | 22,75 | 22,9333 | 22,35 | 22,7833 |
| 26.11.2025 | 22,7833 | 23,7833 | 22,7833 | 23,3 |
| 27.11.2025 | 23,22 | 24,46 | 22,16 | 22,4 |
| 30.11.2025 | 22,44 | 23,1 | 22,18 | 22,88 |
| 01.12.2025 | 22,88 | 25,16 | 22,84 | 25,16 |
| 02.12.2025 | 25,4 | 27,2 | 25 | 26,58 |
| 03.12.2025 | 26,6 | 29,22 | 26,5 | 29,22 |
| 04.12.2025 | 29,3 | 32 | 28,88 | 31,9 |
| 07.12.2025 | 31,9 | 33,54 | 30,48 | 31,98 |
| 08.12.2025 | 31,66 | 31,78 | 30,2 | 31,02 |
| 09.12.2025 | 31 | 31,72 | 30,32 | 30,76 |
| 10.12.2025 | 30,9 | 31,88 | 30,5 | 31,42 |
| 11.12.2025 | 31,42 | 31,94 | 28,28 | 28,32 |
| 14.12.2025 | 28,32 | 30,42 | 27,08 | 29,1 |
| 15.12.2025 | 29,1 | 30,34 | 28,24 | 29,48 |
| 16.12.2025 | 29,48 | 31,38 | 29,4 | 30,58 |
| 17.12.2025 | 30,72 | 31,88 | 30,5 | 31,12 |
| 18.12.2025 | 31,2 | 31,5 | 30,4 | 31,48 |
| 21.12.2025 | 31,4 | 32,06 | 29,88 | 30,8 |
| 22.12.2025 | 30,8 | 31 | 27,72 | 27,72 |
| 23.12.2025 | 27,66 | 27,68 | 25 | 25,06 |
| 24.12.2025 | 24,96 | 27,2 | 24,78 | 26,64 |
| 25.12.2025 | 26,3 | 27,02 | 25,06 | 25,1 |
| 28.12.2025 | 25,14 | 27,36 | 24,84 | 26,4 |
| 29.12.2025 | 26,38 | 27,54 | 23,76 | 23,76 |
| 30.12.2025 | 23,54 | 24,74 | 22,46 | 24,2 |