EFOR
EFOR YATIRIM SANAYİ TİCARET A.Ş.
18:10:00
15.75 ₺
+1.320 (%+9.15)
Önceki Kapanış: 14.43·
Volatilite: 10.190
Düşük₺14.4
Yüksek₺15.87
Piyasa Verileri
Spot Piyasa
A:15.7
S:15.75
Önceki haftaya göre (WoW)
+17.10%
Önceki aya göre (MoM)
+39.01%
Yılbaşından bugüne (YTD)
-34.92%
Önceki yıla göre (YoY)
-14.31%
EFOR: EFOR YATIRIM SANAYİ TİCARET A.Ş. Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,5506
KAPANIŞ 5,5996
En Düşük
DÜŞÜK 2,384
En Yüksek
YÜKSEK 9,7892
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.07.2024 | 2,4473 | 2,6554 | 2,4323 | 2,4756 |
| 07.07.2024 | 2,5089 | 2,5389 | 2,384 | 2,4273 |
| 08.07.2024 | 2,429 | 2,6621 | 2,4273 | 2,5372 |
| 09.07.2024 | 2,5472 | 2,7903 | 2,5355 | 2,6487 |
| 10.07.2024 | 2,692 | 2,8635 | 2,6554 | 2,8635 |
| 11.07.2024 | 2,9301 | 3,0133 | 2,6554 | 2,6554 |
| 15.07.2024 | 2,6371 | 2,6937 | 2,5505 | 2,6587 |
| 16.07.2024 | 2,697 | 2,7753 | 2,6521 | 2,6571 |
| 17.07.2024 | 2,6571 | 2,692 | 2,5888 | 2,6221 |
| 18.07.2024 | 2,6571 | 2,8835 | 2,6088 | 2,8835 |
| 21.07.2024 | 2,9135 | 3,1715 | 2,9101 | 3,1715 |
| 22.07.2024 | 3,2314 | 3,4862 | 3,2314 | 3,4862 |
| 23.07.2024 | 3,6626 | 3,8324 | 3,6393 | 3,8324 |
| 24.07.2024 | 4,0589 | 4,212 | 3,5927 | 3,8591 |
| 25.07.2024 | 3,969 | 4,242 | 3,8657 | 3,9956 |
| 28.07.2024 | 3,9789 | 4,0822 | 3,7925 | 3,9623 |
| 29.07.2024 | 3,9789 | 4,1721 | 3,9323 | 4,0921 |
| 30.07.2024 | 4,0655 | 4,3052 | 3,9956 | 4,1554 |
| 31.07.2024 | 4,1554 | 4,5117 | 4,1488 | 4,5117 |
| 01.08.2024 | 4,4751 | 4,4884 | 4,252 | 4,3052 |
| 04.08.2024 | 4,0888 | 4,262 | 3,9123 | 4,212 |
| 05.08.2024 | 4,2853 | 4,4451 | 4,2153 | 4,252 |
| 06.08.2024 | 4,2953 | 4,5683 | 4,2953 | 4,525 |
| 07.08.2024 | 4,555 | 4,6316 | 4,1621 | 4,1621 |
| 08.08.2024 | 4,212 | 4,4118 | 4,1321 | 4,3752 |
| 11.08.2024 | 4,4284 | 4,6116 | 4,3885 | 4,5916 |
| 12.08.2024 | 4,6116 | 4,6216 | 4,3152 | 4,4717 |
| 13.08.2024 | 4,5084 | 4,6449 | 4,3918 | 4,5749 |
| 14.08.2024 | 4,565 | 4,6016 | 4,3452 | 4,4617 |
| 15.08.2024 | 4,505 | 4,6515 | 4,2054 | 4,2054 |
| 18.08.2024 | 4,2553 | 4,4817 | 4,2253 | 4,4617 |
| 19.08.2024 | 4,4651 | 4,5616 | 4,3951 | 4,5417 |
| 20.08.2024 | 4,515 | 4,7281 | 4,4651 | 4,5916 |
| 21.08.2024 | 4,6116 | 4,6948 | 4,3818 | 4,4251 |
| 22.08.2024 | 4,4617 | 4,5616 | 4,3852 | 4,525 |
| 25.08.2024 | 4,5217 | 4,6948 | 4,0855 | 4,2753 |
| 26.08.2024 | 4,2753 | 4,4684 | 4,2653 | 4,4351 |
| 27.08.2024 | 4,4651 | 4,6615 | 4,4418 | 4,6549 |
| 28.08.2024 | 4,6748 | 5,0777 | 4,6116 | 4,8513 |
| 01.09.2024 | 4,858 | 4,9212 | 4,6216 | 4,8713 |
| 02.09.2024 | 4,8746 | 4,9479 | 4,7647 | 4,818 |
| 03.09.2024 | 4,7947 | 4,8646 | 4,7448 | 4,7947 |
| 04.09.2024 | 4,8213 | 4,838 | 4,6748 | 4,8114 |
| 05.09.2024 | 4,8213 | 4,8613 | 4,6748 | 4,7314 |
| 08.09.2024 | 4,7448 | 4,7714 | 4,6582 | 4,7115 |
| 09.09.2024 | 4,7115 | 4,7581 | 4,6482 | 4,7448 |
| 10.09.2024 | 4,7581 | 4,8147 | 4,6981 | 4,7814 |
| 11.09.2024 | 4,798 | 4,8779 | 4,7414 | 4,828 |
| 12.09.2024 | 4,848 | 4,8779 | 4,7048 | 4,8513 |
| 15.09.2024 | 4,848 | 5,0744 | 4,8347 | 5,0744 |
| 16.09.2024 | 5,0811 | 5,3175 | 5,0278 | 5,3175 |
| 17.09.2024 | 5,3275 | 5,3275 | 5,1776 | 5,2808 |
| 18.09.2024 | 5,3008 | 5,3108 | 5,0544 | 5,1876 |
| 19.09.2024 | 5,2076 | 5,4273 | 5,1909 | 5,2942 |
| 22.09.2024 | 5,3108 | 5,4773 | 5,2076 | 5,3974 |
| 23.09.2024 | 5,404 | 5,424 | 5,1576 | 5,2708 |
| 24.09.2024 | 5,2708 | 5,3175 | 5,2009 | 5,3141 |
| 25.09.2024 | 5,3275 | 5,3907 | 5,0644 | 5,161 |
| 26.09.2024 | 5,141 | 5,2875 | 5,0711 | 5,2542 |
| 29.09.2024 | 5,2542 | 5,3041 | 5,1643 | 5,2775 |
| 30.09.2024 | 5,2808 | 5,2842 | 5,0245 | 5,2708 |
| 01.10.2024 | 5,2276 | 5,2276 | 5,0311 | 5,0777 |
| 02.10.2024 | 5,0777 | 5,1443 | 4,5716 | 4,6549 |
| 03.10.2024 | 4,6549 | 4,7947 | 4,4018 | 4,7614 |
| 06.10.2024 | 4,7614 | 5,0478 | 4,7448 | 4,9845 |
| 07.10.2024 | 4,9845 | 5,0411 | 4,9246 | 4,9945 |
| 08.10.2024 | 4,9945 | 5,3275 | 4,9712 | 5,3175 |
| 09.10.2024 | 5,3208 | 5,5139 | 5,2875 | 5,4873 |
| 10.10.2024 | 5,5006 | 5,6238 | 5,3741 | 5,6171 |
| 13.10.2024 | 5,6171 | 5,6404 | 5,3907 | 5,5705 |
| 14.10.2024 | 5,5672 | 5,7703 | 5,4107 | 5,757 |
| 15.10.2024 | 5,7104 | 5,7437 | 5,5206 | 5,6038 |
| 16.10.2024 | 5,5672 | 5,8069 | 5,5505 | 5,7004 |
| 17.10.2024 | 5,6937 | 5,8935 | 5,6837 | 5,8502 |
| 20.10.2024 | 5,8336 | 5,9368 | 5,697 | 5,8768 |
| 21.10.2024 | 5,8768 | 5,9901 | 5,777 | 5,9201 |
| 22.10.2024 | 5,9201 | 6,0267 | 5,8369 | 5,9368 |
| 23.10.2024 | 5,9368 | 6,0733 | 5,9035 | 6,0267 |
| 24.10.2024 | 6,0267 | 6,2797 | 6,0134 | 6,2564 |
| 27.10.2024 | 6,2564 | 6,5927 | 6,2265 | 6,5894 |
| 29.10.2024 | 6,5927 | 6,6094 | 6,3896 | 6,4229 |
| 30.10.2024 | 6,4162 | 6,5161 | 6,2231 | 6,4562 |
| 31.10.2024 | 6,4762 | 6,6427 | 6,4229 | 6,5894 |
| 03.11.2024 | 6,5594 | 6,666 | 6,4729 | 6,6127 |
| 04.11.2024 | 6,626 | 6,626 | 6,3596 | 6,4828 |
| 05.11.2024 | 6,4595 | 6,6826 | 6,3863 | 6,6127 |
| 06.11.2024 | 6,626 | 6,7026 | 6,4928 | 6,4928 |
| 07.11.2024 | 6,4895 | 6,626 | 6,313 | 6,626 |
| 10.11.2024 | 6,5927 | 6,5927 | 6,2564 | 6,2564 |
| 11.11.2024 | 6,2431 | 6,3263 | 6,0267 | 6,1099 |
| 12.11.2024 | 6,1099 | 6,3563 | 6,05 | 6,343 |
| 13.11.2024 | 6,343 | 6,5095 | 6,323 | 6,383 |
| 14.11.2024 | 6,3896 | 6,6194 | 6,3463 | 6,5428 |
| 17.11.2024 | 6,5428 | 6,6793 | 6,5061 | 6,6593 |
| 18.11.2024 | 6,6593 | 6,6693 | 6,363 | 6,4729 |
| 19.11.2024 | 6,4495 | 6,5228 | 6,3696 | 6,4895 |
| 20.11.2024 | 6,4928 | 6,5261 | 6,3263 | 6,4096 |
| 21.11.2024 | 6,4429 | 6,6293 | 6,4129 | 6,6293 |
| 24.11.2024 | 6,6293 | 6,8225 | 6,5228 | 6,7059 |
| 25.11.2024 | 6,7192 | 6,9923 | 6,6493 | 6,9923 |
| 26.11.2024 | 6,9923 | 7,1055 | 6,7525 | 7,0389 |
| 27.11.2024 | 7,0389 | 7,0422 | 6,8091 | 6,8591 |
| 28.11.2024 | 6,899 | 6,959 | 6,7525 | 6,9224 |
| 01.12.2024 | 6,909 | 7,1355 | 6,8225 | 7,1121 |
| 02.12.2024 | 7,1121 | 7,2919 | 6,7925 | 6,8424 |
| 03.12.2024 | 6,8424 | 6,909 | 6,7625 | 6,8125 |
| 04.12.2024 | 6,8191 | 7,4917 | 6,7925 | 7,4917 |
| 05.12.2024 | 7,6615 | 8,0245 | 7,4951 | 7,7714 |
| 08.12.2024 | 7,7714 | 8,2376 | 7,4451 | 7,848 |
| 09.12.2024 | 7,8413 | 8,1244 | 7,7914 | 8,0877 |
| 10.12.2024 | 8,0911 | 8,2908 | 7,9845 | 8,1577 |
| 11.12.2024 | 8,1643 | 8,3108 | 8,111 | 8,2176 |
| 12.12.2024 | 8,2076 | 8,3208 | 8,131 | 8,2875 |
| 15.12.2024 | 8,3008 | 8,3241 | 8,1776 | 8,2476 |
| 16.12.2024 | 8,2509 | 8,3208 | 8,1876 | 8,2908 |
| 17.12.2024 | 8,2908 | 8,3408 | 8,2276 | 8,2942 |
| 18.12.2024 | 8,2942 | 8,3075 | 8,1843 | 8,2675 |
| 19.12.2024 | 8,2908 | 8,9901 | 8,181 | 8,8236 |
| 22.12.2024 | 8,8069 | 9,1565 | 8,3991 | 9,0483 |
| 23.12.2024 | 8,9817 | 8,9817 | 8,5655 | 8,6238 |
| 24.12.2024 | 8,6238 | 8,7403 | 8,3574 | 8,5239 |
| 25.12.2024 | 8,5073 | 8,6904 | 8,4407 | 8,5489 |
| 26.12.2024 | 8,5822 | 9,0816 | 8,5822 | 9,0234 |
| 29.12.2024 | 9,015 | 9,4729 | 8,9568 | 9,348 |
| 30.12.2024 | 9,3647 | 9,7892 | 9,2897 | 9,7476 |