FENER
FENERBAHÇE FUTBOL A.Ş.
18:10:00
3.29 ₺
0.000 (%0.00)
Önceki Kapanış: 3.29·
Volatilite: 2.740
Düşük₺3.28
Yüksek₺3.37
Piyasa Verileri
Spot Piyasa
A:3.29
S:3.3
Önceki haftaya göre (WoW)
-0.30%
Önceki aya göre (MoM)
-18.16%
Yılbaşından bugüne (YTD)
-3.80%
Önceki yıla göre (YoY)
-17.30%
FENER: FENERBAHÇE FUTBOL A.Ş. Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,0313
KAPANIŞ 4,0321
En Düşük
DÜŞÜK 2,7744
En Yüksek
YÜKSEK 6,841
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 2,961 | 3,1234 | 2,961 | 3,1147 |
| 02.01.2024 | 3,1147 | 3,1873 | 3,0162 | 3,0439 |
| 03.01.2024 | 3,0439 | 3,1631 | 3,0439 | 3,151 |
| 04.01.2024 | 3,1562 | 3,4481 | 3,1527 | 3,3859 |
| 07.01.2024 | 3,455 | 3,5621 | 3,4205 | 3,4965 |
| 08.01.2024 | 3,5034 | 3,8454 | 3,4896 | 3,8212 |
| 09.01.2024 | 3,8178 | 3,9698 | 3,6623 | 3,804 |
| 10.01.2024 | 3,8869 | 4,1184 | 3,8869 | 3,9802 |
| 11.01.2024 | 4,1979 | 4,2808 | 4,0596 | 4,1391 |
| 14.01.2024 | 4,2531 | 4,267 | 4,1633 | 4,2151 |
| 15.01.2024 | 4,1806 | 4,1806 | 4,0044 | 4,0251 |
| 16.01.2024 | 4,032 | 4,267 | 4,0251 | 4,2566 |
| 17.01.2024 | 4,3188 | 4,4812 | 4,2255 | 4,4777 |
| 18.01.2024 | 4,4846 | 4,5019 | 4,343 | 4,3879 |
| 21.01.2024 | 4,0596 | 4,0769 | 3,9491 | 3,9491 |
| 22.01.2024 | 3,9318 | 4,0147 | 3,8696 | 3,9215 |
| 23.01.2024 | 3,956 | 3,9871 | 3,9145 | 3,9526 |
| 24.01.2024 | 3,9871 | 3,9871 | 3,9042 | 3,9076 |
| 25.01.2024 | 3,9076 | 3,9249 | 3,8593 | 3,9042 |
| 28.01.2024 | 3,956 | 4,0147 | 3,9249 | 3,9975 |
| 29.01.2024 | 3,918 | 3,9353 | 3,8454 | 3,8489 |
| 30.01.2024 | 3,8662 | 3,9076 | 3,8178 | 3,8282 |
| 31.01.2024 | 3,842 | 3,9076 | 3,842 | 3,9042 |
| 01.02.2024 | 3,9284 | 3,9318 | 3,8662 | 3,8869 |
| 04.02.2024 | 3,8558 | 3,9042 | 3,8282 | 3,8524 |
| 05.02.2024 | 3,8524 | 3,8696 | 3,8143 | 3,8351 |
| 06.02.2024 | 3,8454 | 3,8765 | 3,7833 | 3,7833 |
| 07.02.2024 | 3,8143 | 3,8938 | 3,7902 | 3,8869 |
| 08.02.2024 | 3,9111 | 3,994 | 3,8938 | 3,9457 |
| 11.02.2024 | 3,5518 | 3,6692 | 3,5518 | 3,5898 |
| 12.02.2024 | 3,6174 | 3,6416 | 3,5311 | 3,5311 |
| 13.02.2024 | 3,538 | 3,5656 | 3,4965 | 3,538 |
| 14.02.2024 | 3,5587 | 3,6278 | 3,5552 | 3,6243 |
| 15.02.2024 | 3,6278 | 3,7452 | 3,5932 | 3,6934 |
| 18.02.2024 | 3,6278 | 3,6347 | 3,5068 | 3,5103 |
| 19.02.2024 | 3,5138 | 3,5656 | 3,4861 | 3,5311 |
| 20.02.2024 | 3,5449 | 3,5587 | 3,4861 | 3,5068 |
| 21.02.2024 | 3,5103 | 3,5311 | 3,4861 | 3,5241 |
| 22.02.2024 | 3,5587 | 3,6381 | 3,5449 | 3,6347 |
| 25.02.2024 | 3,7073 | 3,766 | 3,6209 | 3,7314 |
| 26.02.2024 | 3,6727 | 3,6727 | 3,5172 | 3,5207 |
| 27.02.2024 | 3,455 | 3,5345 | 3,4084 | 3,4723 |
| 28.02.2024 | 3,4896 | 3,6001 | 3,4827 | 3,6001 |
| 29.02.2024 | 3,6243 | 3,721 | 3,6174 | 3,6831 |
| 03.03.2024 | 3,4585 | 3,5068 | 3,3514 | 3,3652 |
| 04.03.2024 | 3,3859 | 3,3945 | 3,2909 | 3,2995 |
| 05.03.2024 | 3,3099 | 3,3842 | 3,2184 | 3,2304 |
| 06.03.2024 | 3,2754 | 3,3393 | 3,2494 | 3,3185 |
| 07.03.2024 | 3,4619 | 3,4619 | 3,3566 | 3,4032 |
| 10.03.2024 | 3,3514 | 3,3583 | 3,1976 | 3,2132 |
| 11.03.2024 | 3,2184 | 3,3514 | 3,1873 | 3,227 |
| 12.03.2024 | 3,2287 | 3,2823 | 3,2201 | 3,2339 |
| 13.03.2024 | 3,2564 | 3,2978 | 3,2373 | 3,2477 |
| 14.03.2024 | 3,2425 | 3,2581 | 3,1925 | 3,2132 |
| 17.03.2024 | 3,2736 | 3,2736 | 3,0232 | 3,0335 |
| 18.03.2024 | 2,9385 | 2,9938 | 2,8884 | 2,9627 |
| 19.03.2024 | 2,9627 | 2,9817 | 2,866 | 2,8711 |
| 20.03.2024 | 2,8729 | 3,0145 | 2,859 | 2,9575 |
| 21.03.2024 | 2,9955 | 3,0076 | 2,8642 | 2,8746 |
| 24.03.2024 | 2,8763 | 2,8936 | 2,7882 | 2,7882 |
| 25.03.2024 | 2,7882 | 2,9972 | 2,7744 | 2,8573 |
| 26.03.2024 | 2,8677 | 2,9143 | 2,8176 | 2,8608 |
| 27.03.2024 | 2,8521 | 2,9022 | 2,8331 | 2,8366 |
| 28.03.2024 | 2,84 | 3,0059 | 2,84 | 2,9627 |
| 31.03.2024 | 3,0542 | 3,2253 | 2,9506 | 3,1113 |
| 01.04.2024 | 3,0957 | 3,2564 | 3,0784 | 3,0992 |
| 02.04.2024 | 3,0992 | 3,1268 | 2,9333 | 2,9368 |
| 03.04.2024 | 3,0059 | 3,0059 | 2,8608 | 2,9022 |
| 04.04.2024 | 3,0041 | 3,0111 | 2,9195 | 2,9713 |
| 07.04.2024 | 2,9713 | 3,1475 | 2,9679 | 3,1234 |
| 08.04.2024 | 3,1234 | 3,1873 | 3,0715 | 3,1786 |
| 14.04.2024 | 3,1855 | 3,3669 | 3,1855 | 3,3548 |
| 15.04.2024 | 3,1821 | 3,2287 | 3,0974 | 3,1855 |
| 16.04.2024 | 3,1959 | 3,4118 | 3,1959 | 3,2857 |
| 17.04.2024 | 3,3168 | 3,3945 | 3,2771 | 3,3479 |
| 18.04.2024 | 3,151 | 3,1786 | 3,0992 | 3,1441 |
| 21.04.2024 | 3,1406 | 3,3358 | 3,1234 | 3,2339 |
| 23.04.2024 | 2,9541 | 3,0922 | 2,9541 | 3,075 |
| 24.04.2024 | 3,075 | 3,1441 | 3,0007 | 3,0577 |
| 25.04.2024 | 3,075 | 3,1942 | 3,0698 | 3,1492 |
| 28.04.2024 | 3,0767 | 3,1303 | 2,9972 | 3,0059 |
| 29.04.2024 | 3,0145 | 3,0473 | 2,9696 | 3,0162 |
| 01.05.2024 | 3,0404 | 3,0853 | 3,037 | 3,0784 |
| 02.05.2024 | 3,0801 | 3,1043 | 3,0024 | 3,0456 |
| 05.05.2024 | 2,9368 | 2,9886 | 2,8953 | 2,935 |
| 06.05.2024 | 2,8245 | 3,0542 | 2,8158 | 3,0301 |
| 07.05.2024 | 3,0301 | 3,3185 | 2,9972 | 3,1959 |
| 08.05.2024 | 3,2011 | 3,3203 | 3,0992 | 3,1441 |
| 09.05.2024 | 3,1285 | 3,2408 | 3,1026 | 3,1959 |
| 12.05.2024 | 3,2028 | 3,4792 | 3,1268 | 3,4205 |
| 13.05.2024 | 3,6036 | 3,7625 | 3,493 | 3,7625 |
| 14.05.2024 | 3,8282 | 4,1357 | 3,7383 | 3,9042 |
| 15.05.2024 | 3,9042 | 4,0735 | 3,5863 | 3,6312 |
| 16.05.2024 | 3,6312 | 3,7314 | 3,5483 | 3,6278 |
| 19.05.2024 | 3,8178 | 3,9318 | 3,6969 | 3,7418 |
| 20.05.2024 | 3,7418 | 3,8869 | 3,6381 | 3,7141 |
| 21.05.2024 | 3,7245 | 3,8662 | 3,7073 | 3,721 |
| 22.05.2024 | 3,7314 | 3,8109 | 3,6727 | 3,6969 |
| 23.05.2024 | 3,7176 | 3,8316 | 3,6934 | 3,7141 |
| 26.05.2024 | 3,766 | 4,0838 | 3,7487 | 4,0838 |
| 27.05.2024 | 4,2462 | 4,3879 | 3,6831 | 3,7418 |
| 28.05.2024 | 3,7487 | 3,8005 | 3,6105 | 3,6105 |
| 29.05.2024 | 3,6589 | 3,9698 | 3,6209 | 3,9698 |
| 30.05.2024 | 4,0078 | 4,3257 | 3,8765 | 4,298 |
| 02.06.2024 | 4,4881 | 4,7265 | 4,4397 | 4,7265 |
| 03.06.2024 | 4,9061 | 5,1964 | 4,9061 | 5,1964 |
| 04.06.2024 | 5,4417 | 5,7111 | 5,0098 | 5,3656 |
| 05.06.2024 | 5,3656 | 5,4589 | 5,0236 | 5,1169 |
| 06.06.2024 | 5,1169 | 5,6282 | 4,875 | 5,3415 |
| 09.06.2024 | 5,3415 | 5,6559 | 4,9545 | 5,2516 |
| 10.06.2024 | 5,2413 | 5,4693 | 5,0478 | 5,0478 |
| 11.06.2024 | 5,0616 | 5,0893 | 4,6574 | 4,6643 |
| 12.06.2024 | 4,6608 | 4,8958 | 4,5814 | 4,7749 |
| 13.06.2024 | 4,7852 | 5,2516 | 4,7852 | 5,2516 |
| 19.06.2024 | 5,452 | 5,4624 | 5,1826 | 5,2378 |
| 20.06.2024 | 5,2758 | 5,7595 | 5,1929 | 5,611 |
| 23.06.2024 | 5,611 | 5,9564 | 5,4935 | 5,6386 |
| 24.06.2024 | 5,6386 | 5,8597 | 5,5591 | 5,7353 |
| 25.06.2024 | 5,7699 | 6,1638 | 5,7008 | 6,0636 |
| 26.06.2024 | 6,0809 | 6,2536 | 5,8148 | 6,2156 |
| 27.06.2024 | 6,2156 | 6,5784 | 6,143 | 6,5334 |
| 30.06.2024 | 6,5196 | 6,6993 | 5,915 | 6,2398 |
| 01.07.2024 | 6,219 | 6,841 | 6,1742 | 6,7511 |
| 02.07.2024 | 6,7822 | 6,8271 | 6,3365 | 6,6025 |
| 03.07.2024 | 6,6648 | 6,7615 | 6,568 | 6,6475 |
| 04.07.2024 | 6,6613 | 6,72 | 6,492 | 6,492 |
| 07.07.2024 | 6,492 | 6,5542 | 6,1119 | 6,1948 |
| 08.07.2024 | 6,1948 | 6,2674 | 5,953 | 6,0083 |
| 09.07.2024 | 5,9979 | 6,4056 | 5,9564 | 6,1154 |
| 10.07.2024 | 6,1569 | 6,2018 | 5,6593 | 5,7181 |
| 11.07.2024 | 5,7388 | 5,9046 | 5,7319 | 5,8044 |
| 15.07.2024 | 5,8217 | 6,2605 | 5,8217 | 6,1327 |
| 16.07.2024 | 6,1742 | 6,2225 | 5,8563 | 5,8735 |
| 17.07.2024 | 5,915 | 5,9426 | 5,7146 | 5,7906 |
| 18.07.2024 | 5,8286 | 6,029 | 5,7941 | 5,8459 |
| 21.07.2024 | 5,9219 | 5,9392 | 5,6939 | 5,9081 |
| 22.07.2024 | 5,9254 | 5,9668 | 5,8356 | 5,877 |
| 23.07.2024 | 5,877 | 5,9081 | 5,5833 | 5,5833 |
| 24.07.2024 | 5,5764 | 5,5764 | 5,3 | 5,3656 |
| 25.07.2024 | 5,3725 | 5,4313 | 5,2586 | 5,3173 |
| 28.07.2024 | 5,3242 | 5,4589 | 5,1998 | 5,4209 |
| 29.07.2024 | 5,4313 | 5,452 | 5,2896 | 5,2896 |
| 30.07.2024 | 5,1653 | 5,1929 | 4,8198 | 4,8405 |
| 31.07.2024 | 4,8405 | 5,0547 | 4,8301 | 4,9752 |
| 01.08.2024 | 4,9407 | 4,996 | 4,799 | 4,8716 |
| 04.08.2024 | 4,6643 | 4,9061 | 4,4915 | 4,7265 |
| 05.08.2024 | 4,7852 | 4,8923 | 4,6747 | 4,7576 |
| 06.08.2024 | 4,7057 | 4,7783 | 4,6056 | 4,6954 |
| 07.08.2024 | 4,7126 | 5,1618 | 4,6919 | 5,0616 |
| 08.08.2024 | 5,0754 | 5,1722 | 4,8888 | 4,8888 |
| 11.08.2024 | 4,8509 | 4,9269 | 4,7437 | 4,837 |
| 12.08.2024 | 4,8854 | 4,9821 | 4,7921 | 4,9752 |
| 13.08.2024 | 4,7783 | 4,8094 | 4,5261 | 4,5261 |
| 14.08.2024 | 4,533 | 4,9027 | 4,533 | 4,8267 |
| 15.08.2024 | 4,7921 | 5,0305 | 4,7749 | 4,8612 |
| 18.08.2024 | 4,6297 | 4,8232 | 4,5883 | 4,723 |
| 19.08.2024 | 4,7472 | 4,7887 | 4,6021 | 4,6021 |
| 20.08.2024 | 4,6125 | 4,7334 | 4,6125 | 4,6781 |
| 21.08.2024 | 4,6988 | 4,7265 | 4,6332 | 4,7196 |
| 22.08.2024 | 4,7334 | 4,7403 | 4,571 | 4,5952 |
| 25.08.2024 | 4,7437 | 4,8474 | 4,7057 | 4,7334 |
| 26.08.2024 | 4,6988 | 4,799 | 4,6401 | 4,7437 |
| 27.08.2024 | 4,837 | 4,951 | 4,8198 | 4,837 |
| 28.08.2024 | 4,8612 | 4,92 | 4,7783 | 4,9027 |
| 01.09.2024 | 4,8785 | 4,8888 | 4,6401 | 4,6539 |
| 02.09.2024 | 4,6608 | 4,6919 | 4,5987 | 4,6435 |
| 03.09.2024 | 4,6505 | 4,7161 | 4,5675 | 4,5675 |
| 04.09.2024 | 4,5987 | 4,6297 | 4,5468 | 4,5675 |
| 05.09.2024 | 4,5779 | 4,5917 | 4,5019 | 4,5054 |
| 08.09.2024 | 4,533 | 4,5848 | 4,4673 | 4,5364 |
| 09.09.2024 | 4,5433 | 4,5606 | 4,3706 | 4,4432 |
| 10.09.2024 | 4,4363 | 4,4984 | 4,3637 | 4,3775 |
| 11.09.2024 | 4,4259 | 4,5364 | 4,3844 | 4,5019 |
| 12.09.2024 | 4,5261 | 4,5952 | 4,4915 | 4,5468 |
| 15.09.2024 | 4,5503 | 4,5503 | 4,3844 | 4,3879 |
| 16.09.2024 | 4,3913 | 4,457 | 4,3464 | 4,457 |
| 17.09.2024 | 4,4294 | 4,6781 | 4,419 | 4,6608 |
| 18.09.2024 | 4,6608 | 4,685 | 4,5814 | 4,6401 |
| 19.09.2024 | 4,6712 | 4,6712 | 4,5779 | 4,5848 |
| 22.09.2024 | 4,146 | 4,2289 | 4,146 | 4,1598 |
| 23.09.2024 | 4,1633 | 4,1668 | 4,0182 | 4,108 |
| 24.09.2024 | 4,108 | 4,1702 | 4,0596 | 4,0838 |
| 25.09.2024 | 4,108 | 4,115 | 4,0389 | 4,0596 |
| 26.09.2024 | 4,0562 | 4,0562 | 3,8869 | 3,9145 |
| 29.09.2024 | 4,0113 | 4,0182 | 3,8903 | 3,8973 |
| 30.09.2024 | 3,8731 | 4,0977 | 3,7487 | 3,8351 |
| 01.10.2024 | 3,8005 | 3,9422 | 3,7383 | 3,7418 |
| 02.10.2024 | 3,7867 | 3,804 | 3,7038 | 3,7487 |
| 03.10.2024 | 3,7487 | 3,7867 | 3,6312 | 3,7004 |
| 06.10.2024 | 3,6865 | 3,69 | 3,5483 | 3,5656 |
| 07.10.2024 | 3,5656 | 3,5898 | 3,493 | 3,5345 |
| 08.10.2024 | 3,5414 | 3,5898 | 3,4999 | 3,5829 |
| 09.10.2024 | 3,5932 | 3,7141 | 3,5138 | 3,5138 |
| 10.10.2024 | 3,5276 | 3,5656 | 3,4654 | 3,4861 |
| 13.10.2024 | 3,493 | 3,5068 | 3,4239 | 3,4619 |
| 14.10.2024 | 3,4619 | 3,5311 | 3,4619 | 3,5311 |
| 15.10.2024 | 3,5311 | 3,5621 | 3,4896 | 3,5552 |
| 16.10.2024 | 3,5552 | 3,614 | 3,5449 | 3,5863 |
| 17.10.2024 | 3,5932 | 3,6692 | 3,5518 | 3,5656 |
| 20.10.2024 | 3,3859 | 3,4136 | 3,2806 | 3,2806 |
| 21.10.2024 | 3,2944 | 3,3825 | 3,2736 | 3,3531 |
| 22.10.2024 | 3,3531 | 3,3773 | 3,2823 | 3,3013 |
| 23.10.2024 | 3,3168 | 3,3548 | 3,303 | 3,3462 |
| 24.10.2024 | 3,3704 | 3,6071 | 3,3704 | 3,5587 |
| 27.10.2024 | 3,5932 | 3,6036 | 3,5068 | 3,5483 |
| 29.10.2024 | 3,4965 | 3,4965 | 3,4084 | 3,4205 |
| 30.10.2024 | 3,4205 | 3,4326 | 3,379 | 3,3928 |
| 31.10.2024 | 3,4136 | 3,4481 | 3,3911 | 3,4343 |
| 03.11.2024 | 3,5311 | 3,6105 | 3,4447 | 3,4654 |
| 04.11.2024 | 3,4896 | 3,4965 | 3,3635 | 3,4326 |
| 05.11.2024 | 3,4464 | 3,4464 | 3,4084 | 3,4239 |
| 06.11.2024 | 3,436 | 3,4827 | 3,4343 | 3,4533 |
| 07.11.2024 | 3,379 | 3,4792 | 3,3306 | 3,4585 |
| 10.11.2024 | 3,455 | 3,455 | 3,3807 | 3,3842 |
| 11.11.2024 | 3,3842 | 3,4084 | 3,341 | 3,4066 |
| 12.11.2024 | 3,3859 | 3,4429 | 3,3756 | 3,4187 |
| 13.11.2024 | 3,4205 | 3,645 | 3,4205 | 3,6243 |
| 14.11.2024 | 3,6347 | 3,7038 | 3,569 | 3,6278 |
| 17.11.2024 | 3,645 | 3,9353 | 3,6071 | 3,8558 |
| 18.11.2024 | 3,8558 | 3,9215 | 3,7487 | 3,8247 |
| 19.11.2024 | 3,842 | 3,8627 | 3,6071 | 3,6312 |
| 20.11.2024 | 3,645 | 3,7798 | 3,6036 | 3,7798 |
| 21.11.2024 | 3,7971 | 3,9698 | 3,7452 | 3,9042 |
| 24.11.2024 | 4,0078 | 4,1426 | 3,9249 | 3,9526 |
| 25.11.2024 | 3,8005 | 3,8178 | 3,5587 | 3,5587 |
| 26.11.2024 | 3,5587 | 3,6209 | 3,4222 | 3,5103 |
| 27.11.2024 | 3,5172 | 3,5552 | 3,4896 | 3,5068 |
| 28.11.2024 | 3,5483 | 3,6416 | 3,5345 | 3,5863 |
| 01.12.2024 | 3,69 | 3,9215 | 3,69 | 3,8869 |
| 02.12.2024 | 3,8938 | 3,8938 | 3,7314 | 3,7349 |
| 03.12.2024 | 3,7349 | 3,7522 | 3,645 | 3,6969 |
| 04.12.2024 | 3,7004 | 3,8178 | 3,69 | 3,8005 |
| 05.12.2024 | 3,8351 | 3,8696 | 3,7798 | 3,8351 |
| 08.12.2024 | 3,6036 | 3,6243 | 3,5587 | 3,6105 |
| 09.12.2024 | 3,6278 | 3,6554 | 3,5898 | 3,6036 |
| 10.12.2024 | 3,6036 | 3,6071 | 3,5414 | 3,5414 |
| 11.12.2024 | 3,493 | 3,5932 | 3,4757 | 3,5898 |
| 12.12.2024 | 3,6105 | 3,6278 | 3,5414 | 3,569 |
| 15.12.2024 | 3,5967 | 3,7073 | 3,5518 | 3,6485 |
| 16.12.2024 | 3,6298 | 3,6538 | 3,4129 | 3,4595 |
| 17.12.2024 | 3,4627 | 3,474 | 3,384 | 3,3921 |
| 18.12.2024 | 3,3744 | 3,4884 | 3,3583 | 3,3968 |
| 19.12.2024 | 3,4097 | 3,4643 | 3,3664 | 3,3728 |
| 22.12.2024 | 3,2202 | 3,3455 | 3,2138 | 3,2282 |
| 23.12.2024 | 3,2427 | 3,551 | 3,2346 | 3,4145 |
| 24.12.2024 | 3,3968 | 3,6008 | 3,3712 | 3,5013 |
| 25.12.2024 | 3,527 | 3,6089 | 3,4418 | 3,5318 |
| 26.12.2024 | 3,5318 | 3,7952 | 3,527 | 3,7133 |
| 29.12.2024 | 3,7438 | 3,8948 | 3,7309 | 3,8706 |
| 30.12.2024 | 3,8691 | 3,914 | 3,7293 | 3,7663 |