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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,1478
KAPANIŞ 4,1444
En Düşük
DÜŞÜK 3,2957
En Yüksek
YÜKSEK 5,5196
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 3,7663 | 3,951 | 3,71 | 3,8787 |
| 02.01.2025 | 3,8787 | 4,0473 | 3,861 | 3,9526 |
| 05.01.2025 | 3,8964 | 3,9751 | 3,8145 | 3,8145 |
| 06.01.2025 | 3,8112 | 3,8915 | 3,7968 | 3,8337 |
| 07.01.2025 | 3,8385 | 3,8578 | 3,7422 | 3,7454 |
| 08.01.2025 | 3,7743 | 3,9221 | 3,7582 | 3,9028 |
| 09.01.2025 | 3,9333 | 3,9397 | 3,8482 | 3,8835 |
| 12.01.2025 | 3,7839 | 3,8225 | 3,7261 | 3,7309 |
| 13.01.2025 | 3,7695 | 3,7807 | 3,6281 | 3,6281 |
| 14.01.2025 | 3,649 | 3,7277 | 3,5398 | 3,7181 |
| 15.01.2025 | 3,7582 | 3,7823 | 3,6827 | 3,7229 |
| 16.01.2025 | 3,7341 | 3,7839 | 3,7117 | 3,763 |
| 19.01.2025 | 3,8433 | 3,9237 | 3,7936 | 3,8273 |
| 20.01.2025 | 3,8145 | 3,8562 | 3,7406 | 3,7406 |
| 21.01.2025 | 3,7743 | 3,9413 | 3,7695 | 3,8466 |
| 22.01.2025 | 3,8803 | 3,9188 | 3,8305 | 3,8642 |
| 23.01.2025 | 3,8642 | 3,8691 | 3,7903 | 3,8418 |
| 26.01.2025 | 3,8931 | 4,224 | 3,8899 | 4,0714 |
| 27.01.2025 | 4,0795 | 4,1919 | 3,9461 | 4,0104 |
| 28.01.2025 | 4,0104 | 4,1758 | 3,9911 | 4,0754 |
| 29.01.2025 | 4,0915 | 4,1397 | 3,9991 | 4,0955 |
| 30.01.2025 | 4,1758 | 4,2521 | 4,0714 | 4,216 |
| 02.02.2025 | 4,224 | 4,2963 | 4,0273 | 4,0273 |
| 03.02.2025 | 3,9333 | 3,9718 | 3,8321 | 3,8369 |
| 04.02.2025 | 3,8658 | 3,8787 | 3,7422 | 3,7502 |
| 05.02.2025 | 3,7582 | 3,8016 | 3,7181 | 3,7213 |
| 06.02.2025 | 3,7341 | 3,7743 | 3,7117 | 3,7518 |
| 09.02.2025 | 3,7743 | 3,8819 | 3,7743 | 3,8337 |
| 10.02.2025 | 3,8385 | 3,861 | 3,763 | 3,8 |
| 11.02.2025 | 3,8129 | 3,8289 | 3,7647 | 3,7695 |
| 12.02.2025 | 3,7936 | 3,8385 | 3,7791 | 3,8225 |
| 13.02.2025 | 3,9831 | 4,1356 | 3,9221 | 4,0714 |
| 16.02.2025 | 4,1316 | 4,1838 | 4,0634 | 4,1397 |
| 17.02.2025 | 3,9863 | 4,0072 | 3,9028 | 3,906 |
| 18.02.2025 | 3,9269 | 4,0072 | 3,914 | 3,9702 |
| 19.02.2025 | 3,9815 | 4,0433 | 3,9574 | 4,0072 |
| 20.02.2025 | 4,0553 | 4,0674 | 3,8546 | 3,9076 |
| 23.02.2025 | 3,9751 | 4,0393 | 3,9156 | 4,0313 |
| 24.02.2025 | 3,8546 | 3,8706 | 3,7582 | 3,7936 |
| 25.02.2025 | 3,7936 | 3,8016 | 3,7502 | 3,7502 |
| 26.02.2025 | 3,7582 | 3,7936 | 3,7406 | 3,7839 |
| 27.02.2025 | 3,792 | 3,8642 | 3,7887 | 3,8562 |
| 02.03.2025 | 4,1316 | 4,2401 | 4,0594 | 4,2401 |
| 03.03.2025 | 4,2923 | 4,5372 | 4,228 | 4,3726 |
| 04.03.2025 | 4,3726 | 4,6978 | 4,3123 | 4,6978 |
| 05.03.2025 | 4,8142 | 4,8183 | 4,5854 | 4,7138 |
| 06.03.2025 | 4,4288 | 4,4649 | 4,2441 | 4,2441 |
| 09.03.2025 | 4,0915 | 4,1838 | 4,0795 | 4,0995 |
| 10.03.2025 | 4,0995 | 4,1838 | 4,0393 | 4,1678 |
| 11.03.2025 | 4,1758 | 4,1999 | 4,1196 | 4,1477 |
| 12.03.2025 | 4,1558 | 4,1678 | 4,1116 | 4,1437 |
| 13.03.2025 | 4,1558 | 4,2561 | 4,1196 | 4,1477 |
| 16.03.2025 | 3,7341 | 3,8931 | 3,7341 | 3,8466 |
| 17.03.2025 | 3,8466 | 3,951 | 3,8369 | 3,9317 |
| 18.03.2025 | 3,7743 | 3,898 | 3,5414 | 3,6153 |
| 19.03.2025 | 3,6153 | 3,7936 | 3,5832 | 3,6442 |
| 20.03.2025 | 3,6442 | 3,6506 | 3,2957 | 3,4707 |
| 23.03.2025 | 3,5334 | 3,7052 | 3,4579 | 3,6554 |
| 24.03.2025 | 3,702 | 3,7245 | 3,6571 | 3,71 |
| 25.03.2025 | 3,7117 | 3,8112 | 3,6699 | 3,7936 |
| 26.03.2025 | 3,8706 | 3,8771 | 3,7582 | 3,7598 |
| 27.03.2025 | 3,7663 | 3,8996 | 3,7277 | 3,8851 |
| 01.04.2025 | 4,212 | 4,2722 | 4,1477 | 4,2722 |
| 02.04.2025 | 3,9831 | 4,0473 | 3,9686 | 3,9991 |
| 03.04.2025 | 4,0072 | 4,1638 | 3,9959 | 4,0915 |
| 06.04.2025 | 4,3003 | 4,3364 | 4,1798 | 4,2039 |
| 07.04.2025 | 4,22 | 4,236 | 4,1236 | 4,1477 |
| 08.04.2025 | 4,1116 | 4,1678 | 4,0192 | 4,0795 |
| 09.04.2025 | 4,1678 | 4,1678 | 3,8418 | 3,8739 |
| 10.04.2025 | 3,8739 | 3,9574 | 3,8706 | 3,8948 |
| 13.04.2025 | 3,8964 | 3,9092 | 3,7534 | 3,7534 |
| 14.04.2025 | 3,7598 | 3,7759 | 3,7197 | 3,7213 |
| 15.04.2025 | 3,7213 | 3,7374 | 3,5896 | 3,5992 |
| 16.04.2025 | 3,6233 | 3,6426 | 3,5703 | 3,6169 |
| 17.04.2025 | 3,6345 | 3,739 | 3,6153 | 3,7181 |
| 20.04.2025 | 3,4338 | 3,4627 | 3,4049 | 3,4402 |
| 21.04.2025 | 3,4531 | 3,5912 | 3,4402 | 3,5414 |
| 23.04.2025 | 3,5334 | 3,5639 | 3,5029 | 3,5495 |
| 24.04.2025 | 3,5768 | 3,5864 | 3,5366 | 3,5751 |
| 27.04.2025 | 3,5109 | 3,5173 | 3,429 | 3,4354 |
| 28.04.2025 | 3,445 | 3,4675 | 3,3728 | 3,3728 |
| 29.04.2025 | 3,3744 | 3,4242 | 3,3695 | 3,3728 |
| 01.05.2025 | 3,3888 | 3,4386 | 3,3728 | 3,4049 |
| 04.05.2025 | 3,3326 | 3,7454 | 3,3262 | 3,7454 |
| 05.05.2025 | 3,7582 | 3,959 | 3,6137 | 3,7197 |
| 06.05.2025 | 3,7229 | 3,8787 | 3,6635 | 3,8112 |
| 07.05.2025 | 3,8112 | 4,1035 | 3,686 | 4,0594 |
| 08.05.2025 | 4,0594 | 4,212 | 4,0152 | 4,0795 |
| 11.05.2025 | 4,0875 | 4,3324 | 4,0473 | 4,232 |
| 12.05.2025 | 4,2481 | 4,5613 | 4,1959 | 4,4729 |
| 13.05.2025 | 4,5372 | 4,6978 | 4,5211 | 4,6416 |
| 14.05.2025 | 4,7379 | 4,8022 | 4,2401 | 4,4248 |
| 15.05.2025 | 4,4328 | 4,6175 | 4,3364 | 4,5533 |
| 19.05.2025 | 4,6416 | 4,7901 | 4,5131 | 4,7098 |
| 20.05.2025 | 4,7219 | 4,7661 | 4,4167 | 4,4488 |
| 21.05.2025 | 4,4408 | 4,6416 | 4,4248 | 4,5693 |
| 22.05.2025 | 4,228 | 4,2521 | 4,1156 | 4,1156 |
| 25.05.2025 | 3,8546 | 4,1758 | 3,71 | 3,7406 |
| 26.05.2025 | 3,7454 | 3,8209 | 3,5912 | 3,6908 |
| 27.05.2025 | 3,71 | 3,7309 | 3,6025 | 3,6442 |
| 28.05.2025 | 3,6635 | 3,755 | 3,5318 | 3,6378 |
| 29.05.2025 | 3,6538 | 3,8739 | 3,6458 | 3,792 |
| 01.06.2025 | 3,792 | 3,8385 | 3,6956 | 3,7357 |
| 02.06.2025 | 3,7357 | 3,7887 | 3,6345 | 3,6811 |
| 03.06.2025 | 3,6844 | 3,7807 | 3,6651 | 3,7438 |
| 04.06.2025 | 3,7743 | 3,7839 | 3,7277 | 3,7582 |
| 09.06.2025 | 3,7823 | 4,1316 | 3,7727 | 4,1316 |
| 10.06.2025 | 4,212 | 4,3324 | 4,0955 | 4,1397 |
| 11.06.2025 | 4,0754 | 4,232 | 4,0313 | 4,0594 |
| 12.06.2025 | 3,9269 | 4,0795 | 3,8626 | 4,0795 |
| 15.06.2025 | 4,1196 | 4,212 | 4,0473 | 4,1035 |
| 16.06.2025 | 4,1236 | 4,1517 | 4,0433 | 4,0754 |
| 17.06.2025 | 4,0634 | 4,0915 | 3,8948 | 3,9783 |
| 18.06.2025 | 3,9783 | 4,0433 | 3,7807 | 3,7839 |
| 19.06.2025 | 3,8337 | 3,8996 | 3,7374 | 3,8996 |
| 22.06.2025 | 3,8739 | 3,8867 | 3,7903 | 3,8498 |
| 23.06.2025 | 3,951 | 3,9734 | 3,8948 | 3,9221 |
| 24.06.2025 | 3,9381 | 3,9413 | 3,8787 | 3,8867 |
| 25.06.2025 | 3,8241 | 3,8626 | 3,702 | 3,7968 |
| 26.06.2025 | 3,7968 | 3,9349 | 3,6811 | 3,8964 |
| 29.06.2025 | 4,2844 | 4,2844 | 3,9431 | 4,2844 |
| 30.06.2025 | 4,4142 | 4,7109 | 4,3845 | 4,7109 |
| 01.07.2025 | 4,9891 | 5,1783 | 4,7369 | 4,7369 |
| 02.07.2025 | 4,8037 | 5,0114 | 4,6145 | 4,9446 |
| 03.07.2025 | 4,9743 | 5,3044 | 4,9521 | 5,1078 |
| 06.07.2025 | 5,119 | 5,2599 | 4,9261 | 4,9521 |
| 07.07.2025 | 4,9854 | 5,0077 | 4,7443 | 4,8334 |
| 08.07.2025 | 4,8371 | 5,2748 | 4,8 | 5,0411 |
| 09.07.2025 | 5,067 | 5,2859 | 5,0114 | 5,234 |
| 10.07.2025 | 5,2748 | 5,4231 | 5,1783 | 5,3935 |
| 13.07.2025 | 5,5085 | 5,5196 | 5,3119 | 5,4157 |
| 15.07.2025 | 5,4157 | 5,4528 | 5,093 | 5,1932 |
| 16.07.2025 | 5,2488 | 5,3007 | 5,067 | 5,2043 |
| 17.07.2025 | 5,2043 | 5,412 | 5,1486 | 5,3898 |
| 20.07.2025 | 5,4083 | 5,438 | 5,2859 | 5,3156 |
| 21.07.2025 | 5,323 | 5,3638 | 5,2228 | 5,234 |
| 22.07.2025 | 5,234 | 5,3156 | 5,1561 | 5,1969 |
| 23.07.2025 | 5,2265 | 5,2636 | 5,1932 | 5,2265 |
| 24.07.2025 | 5,2265 | 5,3712 | 5,1598 | 5,2859 |
| 27.07.2025 | 5,2228 | 5,2265 | 5,0374 | 5,1449 |
| 28.07.2025 | 5,1524 | 5,1672 | 4,9558 | 4,978 |
| 29.07.2025 | 4,9706 | 5,0633 | 4,9187 | 5,0003 |
| 30.07.2025 | 5,0374 | 5,0596 | 4,978 | 4,9966 |
| 31.07.2025 | 4,9966 | 5,0151 | 4,9261 | 4,9817 |
| 03.08.2025 | 5,0003 | 5,0633 | 5,0003 | 5,0411 |
| 04.08.2025 | 5,0522 | 5,0893 | 4,9929 | 5,0114 |
| 05.08.2025 | 4,5997 | 5,0077 | 4,5997 | 4,9001 |
| 06.08.2025 | 4,8927 | 4,9335 | 4,8222 | 4,8296 |
| 07.08.2025 | 4,7814 | 4,8185 | 4,7146 | 4,774 |
| 10.08.2025 | 4,774 | 4,9224 | 4,7666 | 4,9075 |
| 11.08.2025 | 4,9112 | 4,9521 | 4,8519 | 4,8816 |
| 12.08.2025 | 5,0596 | 5,0819 | 4,8482 | 4,8482 |
| 13.08.2025 | 4,8445 | 4,8556 | 4,7295 | 4,7406 |
| 14.08.2025 | 4,748 | 4,8964 | 4,7369 | 4,7666 |
| 17.08.2025 | 4,6368 | 4,7184 | 4,6368 | 4,6701 |
| 18.08.2025 | 4,6813 | 4,774 | 4,6071 | 4,774 |
| 19.08.2025 | 4,8037 | 4,8482 | 4,7146 | 4,7888 |
| 20.08.2025 | 4,7666 | 4,8519 | 4,7517 | 4,8111 |
| 21.08.2025 | 4,8222 | 4,8371 | 4,774 | 4,7777 |
| 24.08.2025 | 4,7777 | 4,8111 | 4,7555 | 4,7555 |
| 25.08.2025 | 4,7592 | 4,7666 | 4,7146 | 4,7146 |
| 26.08.2025 | 4,7295 | 4,8111 | 4,6738 | 4,7814 |
| 27.08.2025 | 4,6701 | 4,7369 | 4,6405 | 4,6405 |
| 28.08.2025 | 4,6405 | 5,004 | 4,6405 | 4,915 |
| 31.08.2025 | 5,1524 | 5,208 | 4,9446 | 4,9483 |
| 01.09.2025 | 4,9706 | 5,0003 | 4,5626 | 4,7295 |
| 02.09.2025 | 4,748 | 4,915 | 4,6924 | 4,8222 |
| 03.09.2025 | 4,8371 | 4,8593 | 4,774 | 4,7925 |
| 04.09.2025 | 4,7963 | 4,8037 | 4,6887 | 4,7072 |
| 07.09.2025 | 4,6553 | 4,7703 | 4,5922 | 4,7221 |
| 08.09.2025 | 4,7258 | 4,8334 | 4,6776 | 4,7072 |
| 09.09.2025 | 4,6887 | 4,7072 | 4,5589 | 4,5922 |
| 10.09.2025 | 4,6182 | 4,685 | 4,4884 | 4,5663 |
| 11.09.2025 | 4,5885 | 4,6368 | 4,5329 | 4,633 |
| 14.09.2025 | 4,5959 | 4,748 | 4,4884 | 4,7109 |
| 15.09.2025 | 4,7109 | 4,748 | 4,6701 | 4,7295 |
| 16.09.2025 | 4,7369 | 4,9854 | 4,7221 | 4,8742 |
| 17.09.2025 | 4,7629 | 4,8742 | 4,7443 | 4,8 |
| 18.09.2025 | 4,8111 | 4,9446 | 4,7703 | 4,9224 |
| 21.09.2025 | 4,9261 | 4,9521 | 4,6813 | 4,748 |
| 22.09.2025 | 4,7146 | 4,7221 | 4,5589 | 4,5626 |
| 23.09.2025 | 4,5774 | 4,6145 | 4,4958 | 4,5774 |
| 24.09.2025 | 4,455 | 4,4958 | 4,3919 | 4,4216 |
| 25.09.2025 | 4,4216 | 4,4735 | 4,3734 | 4,3956 |
| 28.09.2025 | 4,4142 | 4,429 | 4,2806 | 4,2844 |
| 29.09.2025 | 4,2844 | 4,2844 | 4,0729 | 4,2065 |
| 30.09.2025 | 4,2028 | 4,2473 | 4,1397 | 4,2287 |
| 01.10.2025 | 4,2324 | 4,2769 | 4,2028 | 4,2473 |
| 02.10.2025 | 4,2547 | 4,2621 | 4,1137 | 4,1174 |
| 05.10.2025 | 4,0395 | 4,0432 | 3,88 | 3,8875 |
| 06.10.2025 | 3,8912 | 3,9097 | 3,8096 | 3,8652 |
| 07.10.2025 | 3,8652 | 3,8837 | 3,7613 | 3,7613 |
| 08.10.2025 | 3,7836 | 3,8504 | 3,7317 | 3,7539 |
| 09.10.2025 | 3,7836 | 3,791 | 3,7391 | 3,7688 |
| 12.10.2025 | 3,7539 | 3,7799 | 3,6834 | 3,6909 |
| 13.10.2025 | 3,702 | 3,7131 | 3,5388 | 3,5499 |
| 14.10.2025 | 3,5573 | 3,7428 | 3,5536 | 3,6797 |
| 15.10.2025 | 3,6834 | 3,8281 | 3,6834 | 3,7465 |
| 16.10.2025 | 3,7502 | 3,7725 | 3,6278 | 3,7428 |
| 19.10.2025 | 3,7428 | 3,7428 | 3,6204 | 3,6575 |
| 20.10.2025 | 3,6612 | 3,7465 | 3,6315 | 3,6871 |
| 21.10.2025 | 3,7094 | 3,791 | 3,6723 | 3,7465 |
| 22.10.2025 | 3,7613 | 3,7984 | 3,6723 | 3,6723 |
| 23.10.2025 | 3,7168 | 3,8133 | 3,6983 | 3,7947 |
| 26.10.2025 | 3,791 | 3,8021 | 3,7242 | 3,7354 |
| 27.10.2025 | 3,791 | 3,791 | 3,702 | 3,7168 |
| 29.10.2025 | 3,7168 | 3,7873 | 3,6946 | 3,7539 |
| 30.10.2025 | 3,7613 | 3,7873 | 3,7317 | 3,7688 |
| 02.11.2025 | 3,8652 | 3,9616 | 3,7947 | 3,8096 |
| 03.11.2025 | 3,8096 | 3,8318 | 3,765 | 3,7762 |
| 04.11.2025 | 3,7762 | 3,8133 | 3,765 | 3,7873 |
| 05.11.2025 | 3,8133 | 3,817 | 3,7539 | 3,7613 |
| 06.11.2025 | 3,7391 | 3,7465 | 3,6686 | 3,6946 |
| 09.11.2025 | 3,8912 | 3,9283 | 3,7354 | 3,7613 |
| 10.11.2025 | 3,765 | 4,136 | 3,6909 | 4,136 |
| 11.11.2025 | 4,1619 | 4,4884 | 4,0952 | 4,2621 |
| 12.11.2025 | 4,3029 | 4,5218 | 4,251 | 4,4661 |
| 13.11.2025 | 4,4661 | 4,5106 | 4,11 | 4,1508 |
| 16.11.2025 | 4,1731 | 4,3882 | 4,1471 | 4,314 |
| 17.11.2025 | 4,3177 | 4,5329 | 4,2844 | 4,4884 |
| 18.11.2025 | 4,4884 | 4,633 | 4,3994 | 4,4142 |
| 19.11.2025 | 4,429 | 4,5589 | 4,3215 | 4,4105 |
| 20.11.2025 | 4,4216 | 4,5218 | 4,3771 | 4,429 |
| 23.11.2025 | 4,5626 | 4,6034 | 4,4513 | 4,4958 |
| 24.11.2025 | 4,5106 | 4,5181 | 4,4105 | 4,4105 |
| 25.11.2025 | 4,1137 | 4,1731 | 3,9728 | 3,9728 |
| 26.11.2025 | 3,7168 | 4,0544 | 3,6204 | 3,9913 |
| 27.11.2025 | 3,9802 | 4,0247 | 3,8875 | 3,9802 |
| 30.11.2025 | 3,995 | 4,1434 | 3,995 | 4,11 |
| 01.12.2025 | 3,9616 | 3,9616 | 3,8058 | 3,8281 |
| 02.12.2025 | 3,8429 | 3,8578 | 3,7242 | 3,791 |
| 03.12.2025 | 3,791 | 3,8058 | 3,7465 | 3,7502 |
| 04.12.2025 | 3,765 | 3,8244 | 3,7502 | 3,7762 |
| 07.12.2025 | 3,6167 | 3,7205 | 3,6055 | 3,6723 |
| 08.12.2025 | 3,6834 | 3,6871 | 3,6538 | 3,6797 |
| 09.12.2025 | 3,7094 | 3,7168 | 3,6649 | 3,6649 |
| 10.12.2025 | 3,6649 | 3,6983 | 3,6612 | 3,6834 |
| 11.12.2025 | 3,7242 | 3,7279 | 3,6723 | 3,676 |
| 14.12.2025 | 3,676 | 3,6797 | 3,6463 | 3,6538 |
| 15.12.2025 | 3,6649 | 3,6649 | 3,561 | 3,561 |
| 16.12.2025 | 3,561 | 3,5796 | 3,4757 | 3,4794 |
| 17.12.2025 | 3,4794 | 3,6909 | 3,4757 | 3,5722 |
| 18.12.2025 | 3,5907 | 3,6018 | 3,5314 | 3,5833 |
| 21.12.2025 | 3,5128 | 3,5239 | 3,4572 | 3,4683 |
| 22.12.2025 | 3,472 | 3,6167 | 3,4646 | 3,472 |
| 23.12.2025 | 3,4126 | 3,498 | 3,3978 | 3,4609 |
| 24.12.2025 | 3,3867 | 3,6871 | 3,3793 | 3,498 |
| 25.12.2025 | 3,5499 | 3,5499 | 3,4609 | 3,5388 |
| 28.12.2025 | 3,5388 | 3,561 | 3,4572 | 3,4646 |
| 29.12.2025 | 3,4683 | 3,5239 | 3,4126 | 3,5091 |
| 30.12.2025 | 3,5054 | 3,5054 | 3,3867 | 3,4201 |