TEZOL
EUROPAP TEZOL KAĞIT SANAYİ VE TİCARET A.Ş.
18:10:01
18.05 ₺
+0.220 (%+1.23)
Önceki Kapanış: 17.83·
Volatilite: 4.260
Düşük₺17.29
Yüksek₺18.05
Piyasa Verileri
Spot Piyasa
A:17.98
S:18.05
Önceki haftaya göre (WoW)
+3.50%
Önceki aya göre (MoM)
-8.14%
Yılbaşından bugüne (YTD)
+55.90%
Önceki yıla göre (YoY)
-9.79%
TEZOL: EUROPAP TEZOL KAĞIT SANAYİ VE TİCARET A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,2827
KAPANIŞ 5,3012
En Düşük
DÜŞÜK 2,6017
En Yüksek
YÜKSEK 13,8087
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 2,9693 | 3,0182 | 2,9468 | 2,9637 |
| 03.01.2022 | 2,9787 | 2,9824 | 2,8886 | 2,9337 |
| 04.01.2022 | 2,9393 | 2,9787 | 2,9074 | 2,9674 |
| 05.01.2022 | 2,9412 | 2,9619 | 2,9017 | 2,9017 |
| 06.01.2022 | 2,9113 | 2,9149 | 2,8623 | 2,8981 |
| 09.01.2022 | 2,9074 | 2,9824 | 2,9017 | 2,9449 |
| 10.01.2022 | 2,96 | 3,0218 | 2,9543 | 2,96 |
| 11.01.2022 | 2,9731 | 3,0125 | 2,96 | 2,9861 |
| 12.01.2022 | 2,9955 | 3,1137 | 2,9861 | 3,0237 |
| 13.01.2022 | 3,0255 | 3,0275 | 2,943 | 2,9655 |
| 16.01.2022 | 2,975 | 3,0557 | 2,96 | 3,0424 |
| 17.01.2022 | 3,0462 | 3,0744 | 2,9055 | 2,9168 |
| 18.01.2022 | 2,9131 | 2,9543 | 2,8756 | 2,9449 |
| 19.01.2022 | 2,9449 | 2,9787 | 2,8737 | 2,8924 |
| 20.01.2022 | 2,8906 | 2,9036 | 2,8606 | 2,8849 |
| 23.01.2022 | 2,8849 | 2,9262 | 2,7498 | 2,7574 |
| 24.01.2022 | 2,7705 | 2,7818 | 2,6973 | 2,718 |
| 25.01.2022 | 2,7292 | 2,8005 | 2,718 | 2,7405 |
| 26.01.2022 | 2,7424 | 2,9149 | 2,7311 | 2,8831 |
| 27.01.2022 | 2,8886 | 2,9055 | 2,8323 | 2,8606 |
| 30.01.2022 | 2,8717 | 2,9655 | 2,8717 | 2,9375 |
| 31.01.2022 | 2,9562 | 3,0762 | 2,9525 | 2,9976 |
| 01.02.2022 | 3,0068 | 3,05 | 2,9525 | 3,0369 |
| 02.02.2022 | 3,0389 | 3,0612 | 2,9769 | 2,9861 |
| 03.02.2022 | 2,9881 | 3,0668 | 2,9881 | 3,0255 |
| 06.02.2022 | 3,0389 | 3,1212 | 3,0389 | 3,0782 |
| 07.02.2022 | 3,0857 | 3,1419 | 3,0144 | 3,0144 |
| 08.02.2022 | 3,0293 | 3,0538 | 2,9824 | 3,0106 |
| 09.02.2022 | 3,0199 | 3,0199 | 2,9543 | 2,9824 |
| 10.02.2022 | 2,9637 | 3,0462 | 2,9619 | 2,9843 |
| 13.02.2022 | 2,9712 | 2,9712 | 2,8323 | 2,8549 |
| 14.02.2022 | 2,8587 | 2,9186 | 2,8549 | 2,8886 |
| 15.02.2022 | 2,9036 | 2,9299 | 2,8831 | 2,8886 |
| 16.02.2022 | 2,9 | 2,9506 | 2,8474 | 2,8906 |
| 17.02.2022 | 2,9131 | 2,9787 | 2,8774 | 2,9619 |
| 20.02.2022 | 2,9637 | 3,0481 | 2,9637 | 2,9824 |
| 21.02.2022 | 2,8981 | 2,9562 | 2,8717 | 2,9375 |
| 22.02.2022 | 2,9525 | 3,0068 | 2,9486 | 2,9543 |
| 23.02.2022 | 2,6693 | 2,7799 | 2,6599 | 2,6599 |
| 24.02.2022 | 2,7104 | 2,9243 | 2,6279 | 2,8943 |
| 27.02.2022 | 2,8137 | 2,8981 | 2,7968 | 2,8137 |
| 28.02.2022 | 2,8512 | 2,9337 | 2,8418 | 2,9113 |
| 01.03.2022 | 2,9805 | 2,9994 | 2,8005 | 2,8005 |
| 02.03.2022 | 2,8323 | 2,8418 | 2,7761 | 2,778 |
| 03.03.2022 | 2,778 | 2,8024 | 2,7368 | 2,7593 |
| 06.03.2022 | 2,7255 | 2,7818 | 2,6017 | 2,6992 |
| 07.03.2022 | 2,6768 | 2,7424 | 2,6748 | 2,6917 |
| 08.03.2022 | 2,7104 | 2,7348 | 2,6635 | 2,6899 |
| 09.03.2022 | 2,703 | 2,7086 | 2,6579 | 2,6729 |
| 10.03.2022 | 2,6748 | 2,7348 | 2,6635 | 2,6973 |
| 13.03.2022 | 2,7086 | 2,8061 | 2,7086 | 2,778 |
| 14.03.2022 | 2,7818 | 2,7892 | 2,7498 | 2,7574 |
| 15.03.2022 | 2,7705 | 2,791 | 2,7611 | 2,7725 |
| 16.03.2022 | 2,7854 | 2,8043 | 2,7742 | 2,791 |
| 17.03.2022 | 2,793 | 2,8155 | 2,7761 | 2,7761 |
| 20.03.2022 | 2,7874 | 2,8587 | 2,7818 | 2,8418 |
| 21.03.2022 | 2,8343 | 2,9168 | 2,8286 | 2,9092 |
| 22.03.2022 | 2,9168 | 3,0744 | 2,8962 | 3,0182 |
| 23.03.2022 | 3,0575 | 3,1044 | 2,96 | 2,9637 |
| 24.03.2022 | 2,9731 | 2,9919 | 2,9224 | 2,9281 |
| 27.03.2022 | 2,9412 | 3,0312 | 2,9412 | 2,9824 |
| 28.03.2022 | 3,065 | 3,0931 | 2,9731 | 2,9731 |
| 29.03.2022 | 2,9805 | 2,9881 | 2,9375 | 2,9375 |
| 30.03.2022 | 2,943 | 2,9769 | 2,9074 | 2,9224 |
| 31.03.2022 | 2,9356 | 3,0481 | 2,9299 | 2,9843 |
| 03.04.2022 | 3,0088 | 3,0199 | 2,9861 | 3,0106 |
| 04.04.2022 | 3,0182 | 3,0575 | 3,0012 | 3,0237 |
| 05.04.2022 | 3,0218 | 3,0612 | 3,0031 | 3,0331 |
| 06.04.2022 | 3,0443 | 3,1757 | 3,0424 | 3,1606 |
| 07.04.2022 | 3,1775 | 3,1981 | 3,1006 | 3,1119 |
| 10.04.2022 | 3,1231 | 3,17 | 3,1157 | 3,1381 |
| 11.04.2022 | 3,1399 | 3,1419 | 2,9843 | 3,0894 |
| 12.04.2022 | 3,1025 | 3,1119 | 3,0031 | 3,0199 |
| 13.04.2022 | 3,0275 | 3,0668 | 3,0275 | 3,0538 |
| 14.04.2022 | 3,063 | 3,0706 | 3,0312 | 3,0331 |
| 17.04.2022 | 3,0424 | 3,1025 | 3,0331 | 3,08 |
| 18.04.2022 | 3,0837 | 3,1999 | 3,08 | 3,1606 |
| 19.04.2022 | 3,1888 | 3,3088 | 3,1363 | 3,2563 |
| 20.04.2022 | 3,2638 | 3,292 | 3,2244 | 3,2375 |
| 21.04.2022 | 3,2244 | 3,2826 | 3,0951 | 3,1137 |
| 24.04.2022 | 3,1137 | 3,1288 | 3,0369 | 3,0668 |
| 25.04.2022 | 3,0837 | 3,1269 | 3,0106 | 3,0199 |
| 26.04.2022 | 3,0424 | 3,0519 | 2,9449 | 2,9861 |
| 27.04.2022 | 3,0049 | 3,2301 | 2,9994 | 3,157 |
| 28.04.2022 | 3,2069 | 3,3728 | 3,1606 | 3,3342 |
| 04.05.2022 | 3,4402 | 3,527 | 3,3938 | 3,4922 |
| 05.05.2022 | 3,4691 | 3,5636 | 3,4306 | 3,5539 |
| 08.05.2022 | 3,5539 | 3,6253 | 3,5096 | 3,6079 |
| 09.05.2022 | 3,5655 | 3,5655 | 3,3419 | 3,3458 |
| 10.05.2022 | 3,3728 | 3,3824 | 3,1512 | 3,1955 |
| 11.05.2022 | 3,157 | 3,1896 | 3,074 | 3,1048 |
| 12.05.2022 | 3,1319 | 3,209 | 3,1319 | 3,18 |
| 15.05.2022 | 3,182 | 3,3053 | 3,1606 | 3,18 |
| 16.05.2022 | 3,209 | 3,3284 | 3,153 | 3,2956 |
| 17.05.2022 | 3,2938 | 3,4306 | 3,2802 | 3,3709 |
| 19.05.2022 | 3,3728 | 3,3998 | 3,2841 | 3,2995 |
| 22.05.2022 | 3,3034 | 3,3958 | 3,2956 | 3,3554 |
| 23.05.2022 | 3,3863 | 3,4421 | 3,367 | 3,3938 |
| 24.05.2022 | 3,4191 | 3,5192 | 3,4151 | 3,4729 |
| 25.05.2022 | 3,4729 | 3,4941 | 3,4036 | 3,4729 |
| 26.05.2022 | 3,4654 | 3,5867 | 3,4654 | 3,5039 |
| 29.05.2022 | 3,527 | 3,5424 | 3,4268 | 3,4402 |
| 30.05.2022 | 3,4536 | 3,4999 | 3,4421 | 3,4633 |
| 31.05.2022 | 3,4768 | 3,5211 | 3,4555 | 3,4595 |
| 01.06.2022 | 3,4865 | 3,5366 | 3,4691 | 3,4788 |
| 02.06.2022 | 3,4807 | 3,4941 | 3,4402 | 3,446 |
| 05.06.2022 | 3,4595 | 3,5404 | 3,4595 | 3,5096 |
| 06.06.2022 | 3,5134 | 3,5251 | 3,34 | 3,4576 |
| 07.06.2022 | 3,4729 | 3,5789 | 3,4499 | 3,4519 |
| 08.06.2022 | 3,4691 | 3,5231 | 3,4306 | 3,5057 |
| 09.06.2022 | 3,4981 | 3,5925 | 3,4807 | 3,4807 |
| 12.06.2022 | 3,4691 | 3,5751 | 3,4654 | 3,5558 |
| 13.06.2022 | 3,5655 | 3,7332 | 3,5558 | 3,6676 |
| 14.06.2022 | 3,6676 | 3,7505 | 3,5674 | 3,5771 |
| 15.06.2022 | 3,5771 | 3,631 | 3,448 | 3,4981 |
| 16.06.2022 | 3,5096 | 3,5424 | 3,5039 | 3,5057 |
| 19.06.2022 | 3,5231 | 3,5558 | 3,5077 | 3,5443 |
| 20.06.2022 | 3,5558 | 3,6136 | 3,5539 | 3,5712 |
| 21.06.2022 | 3,6041 | 3,7505 | 3,6041 | 3,6368 |
| 22.06.2022 | 3,6426 | 3,7388 | 3,6328 | 3,7274 |
| 23.06.2022 | 3,7447 | 3,7485 | 3,6522 | 3,6696 |
| 26.06.2022 | 3,6426 | 3,787 | 3,5655 | 3,7388 |
| 27.06.2022 | 3,7736 | 3,8033 | 3,6549 | 3,6633 |
| 28.06.2022 | 3,6804 | 3,7099 | 3,5023 | 3,5023 |
| 29.06.2022 | 3,5023 | 3,5361 | 3,3878 | 3,426 |
| 30.06.2022 | 3,4302 | 3,4896 | 3,3792 | 3,4344 |
| 03.07.2022 | 3,4472 | 3,5108 | 3,4472 | 3,4515 |
| 04.07.2022 | 3,4725 | 3,4853 | 3,286 | 3,3115 |
| 05.07.2022 | 3,3243 | 3,3666 | 3,2945 | 3,3243 |
| 06.07.2022 | 3,3284 | 3,4811 | 3,3284 | 3,4515 |
| 07.07.2022 | 3,4515 | 3,4768 | 3,4302 | 3,4429 |
| 12.07.2022 | 3,4598 | 3,6804 | 3,4515 | 3,6253 |
| 13.07.2022 | 3,6676 | 3,7948 | 3,6464 | 3,7185 |
| 17.07.2022 | 3,7354 | 3,8711 | 3,659 | 3,7481 |
| 18.07.2022 | 3,7481 | 3,7779 | 3,6719 | 3,7058 |
| 19.07.2022 | 3,7439 | 3,7566 | 3,6041 | 3,6336 |
| 20.07.2022 | 3,6421 | 3,7312 | 3,6379 | 3,6761 |
| 21.07.2022 | 3,6804 | 3,7354 | 3,6719 | 3,727 |
| 24.07.2022 | 3,7481 | 3,8118 | 3,7354 | 3,8033 |
| 25.07.2022 | 3,8159 | 4,0067 | 3,8033 | 3,9008 |
| 26.07.2022 | 3,8965 | 4,1086 | 3,7312 | 4,0407 |
| 27.07.2022 | 4,0407 | 4,1086 | 3,9983 | 4,0322 |
| 28.07.2022 | 4,0492 | 4,1468 | 4,0322 | 4,0407 |
| 31.07.2022 | 4,0365 | 4,0832 | 3,939 | 3,9898 |
| 01.08.2022 | 3,9898 | 4,011 | 3,8499 | 3,8585 |
| 02.08.2022 | 3,8585 | 3,939 | 3,8202 | 3,8923 |
| 03.08.2022 | 3,922 | 3,9983 | 3,9135 | 3,9517 |
| 04.08.2022 | 3,9517 | 4,1129 | 3,9431 | 4,0534 |
| 07.08.2022 | 4,0534 | 4,2824 | 4,0534 | 4,2824 |
| 08.08.2022 | 4,2909 | 4,3842 | 4,2485 | 4,3461 |
| 09.08.2022 | 4,3673 | 4,3673 | 4,2612 | 4,3036 |
| 10.08.2022 | 4,3248 | 4,3545 | 4,2739 | 4,2909 |
| 11.08.2022 | 4,2867 | 4,4521 | 4,2018 | 4,4309 |
| 14.08.2022 | 4,4309 | 4,4859 | 4,3799 | 4,414 |
| 15.08.2022 | 4,4478 | 4,7573 | 4,3291 | 4,5284 |
| 16.08.2022 | 4,5411 | 4,5411 | 4,4562 | 4,4647 |
| 17.08.2022 | 4,5579 | 4,6852 | 4,4945 | 4,6216 |
| 18.08.2022 | 4,7488 | 4,7488 | 4,5242 | 4,6174 |
| 21.08.2022 | 4,6174 | 4,7573 | 4,6005 | 4,7446 |
| 22.08.2022 | 4,7488 | 4,7657 | 4,6597 | 4,6724 |
| 23.08.2022 | 4,6852 | 4,7022 | 4,4945 | 4,5156 |
| 24.08.2022 | 4,5411 | 4,5749 | 4,4775 | 4,5072 |
| 25.08.2022 | 4,5368 | 4,5368 | 4,4054 | 4,469 |
| 28.08.2022 | 4,4775 | 4,6555 | 4,4436 | 4,5919 |
| 30.08.2022 | 4,6471 | 4,7149 | 4,5962 | 4,6089 |
| 31.08.2022 | 4,6048 | 4,7107 | 4,5665 | 4,7107 |
| 01.09.2022 | 4,7488 | 5,177 | 4,7277 | 5,0838 |
| 04.09.2022 | 5,0838 | 5,2152 | 4,9821 | 4,9821 |
| 05.09.2022 | 5,0455 | 5,054 | 4,8123 | 4,8972 |
| 06.09.2022 | 4,9608 | 5,2025 | 4,9057 | 5,0923 |
| 07.09.2022 | 5,1431 | 5,4188 | 5,1261 | 5,3637 |
| 08.09.2022 | 5,3595 | 5,5035 | 5,3212 | 5,3552 |
| 11.09.2022 | 5,3848 | 5,4485 | 5,2746 | 5,2789 |
| 12.09.2022 | 5,3042 | 5,3212 | 4,9692 | 4,9692 |
| 13.09.2022 | 4,9692 | 5,2152 | 4,9099 | 5,1473 |
| 14.09.2022 | 5,1728 | 5,3297 | 5,1559 | 5,2492 |
| 15.09.2022 | 5,2492 | 5,3254 | 5,2152 | 5,2959 |
| 18.09.2022 | 5,3425 | 5,4103 | 5,2236 | 5,2236 |
| 19.09.2022 | 5,2407 | 5,2789 | 4,9821 | 5,2152 |
| 20.09.2022 | 5,2152 | 5,3212 | 5,1134 | 5,1643 |
| 21.09.2022 | 5,194 | 5,2959 | 5,1261 | 5,2322 |
| 22.09.2022 | 5,2365 | 5,4908 | 5,2365 | 5,3468 |
| 25.09.2022 | 5,3764 | 5,6901 | 5,3637 | 5,6604 |
| 26.09.2022 | 5,6604 | 5,7071 | 5,5163 | 5,5757 |
| 27.09.2022 | 5,5714 | 6,1268 | 5,5545 | 5,936 |
| 28.09.2022 | 6,042 | 6,0632 | 5,6392 | 5,8258 |
| 29.09.2022 | 5,8535 | 6,0068 | 5,7429 | 6,0068 |
| 02.10.2022 | 6,011 | 6,3599 | 5,9556 | 6,245 |
| 03.10.2022 | 6,2578 | 6,5386 | 6,1386 | 6,4279 |
| 04.10.2022 | 6,4619 | 6,5301 | 6,3046 | 6,3429 |
| 05.10.2022 | 6,3684 | 6,6193 | 6,3599 | 6,4279 |
| 06.10.2022 | 6,4407 | 6,5726 | 6,3982 | 6,4662 |
| 09.10.2022 | 6,5173 | 6,5428 | 6,3812 | 6,4322 |
| 10.10.2022 | 6,4322 | 6,479 | 6,3386 | 6,3897 |
| 11.10.2022 | 6,3982 | 6,5004 | 6,3514 | 6,3514 |
| 12.10.2022 | 6,3641 | 6,7981 | 6,3641 | 6,5301 |
| 13.10.2022 | 6,5726 | 6,9087 | 6,5726 | 6,8917 |
| 16.10.2022 | 6,9341 | 7,5255 | 6,9341 | 7,2532 |
| 17.10.2022 | 7,3384 | 7,568 | 7,147 | 7,3852 |
| 18.10.2022 | 7,5042 | 7,5978 | 7,2958 | 7,3596 |
| 19.10.2022 | 7,3936 | 7,5085 | 7,2958 | 7,4872 |
| 20.10.2022 | 7,5085 | 7,7978 | 7,3681 | 7,7722 |
| 23.10.2022 | 7,8701 | 8,3253 | 7,8488 | 8,3253 |
| 24.10.2022 | 8,3763 | 8,3975 | 7,9041 | 8,1594 |
| 25.10.2022 | 8,1679 | 8,2189 | 8,0062 | 8,087 |
| 26.10.2022 | 8,104 | 8,2912 | 7,7 | 8,0743 |
| 27.10.2022 | 8,0743 | 8,0955 | 7,6744 | 7,7339 |
| 30.10.2022 | 7,7424 | 7,8998 | 7,5723 | 7,7936 |
| 31.10.2022 | 7,8063 | 8,2019 | 7,8063 | 8,104 |
| 01.11.2022 | 8,1168 | 8,504 | 8,0827 | 8,4954 |
| 02.11.2022 | 8,5422 | 8,7975 | 8,4529 | 8,7634 |
| 03.11.2022 | 8,823 | 8,8485 | 8,4827 | 8,5252 |
| 06.11.2022 | 8,6784 | 8,7463 | 8,3891 | 8,5252 |
| 07.11.2022 | 8,925 | 9,376 | 8,7634 | 9,0442 |
| 08.11.2022 | 9,0442 | 9,2484 | 8,6103 | 8,9762 |
| 09.11.2022 | 8,9762 | 9,8694 | 8,891 | 9,8694 |
| 10.11.2022 | 10,1672 | 10,7799 | 10,0651 | 10,6693 |
| 13.11.2022 | 10,6777 | 11,7328 | 10,6777 | 11,7328 |
| 14.11.2022 | 11,8944 | 12,7708 | 11,3073 | 12,7027 |
| 15.11.2022 | 12,7027 | 13,528 | 11,7243 | 11,9539 |
| 16.11.2022 | 11,9539 | 12,0475 | 10,7799 | 11,2223 |
| 17.11.2022 | 11,2223 | 12,3368 | 11,2223 | 12,3368 |
| 20.11.2022 | 12,5921 | 12,7452 | 11,9285 | 12,2262 |
| 21.11.2022 | 12,2687 | 12,6771 | 11,9114 | 12,5239 |
| 22.11.2022 | 12,5496 | 12,6856 | 11,9285 | 12,0731 |
| 23.11.2022 | 12,0731 | 12,1666 | 11,6987 | 11,903 |
| 24.11.2022 | 11,903 | 12,5069 | 11,6561 | 12,2518 |
| 27.11.2022 | 12,2943 | 13,4769 | 12,2943 | 13,4088 |
| 28.11.2022 | 13,4429 | 13,8087 | 12,7708 | 13,1621 |
| 29.11.2022 | 13,1621 | 13,4429 | 12,8899 | 13,2217 |
| 30.11.2022 | 13,2302 | 13,613 | 13,0686 | 13,2302 |
| 01.12.2022 | 13,2387 | 13,3238 | 12,7792 | 12,9919 |
| 04.12.2022 | 13,043 | 13,4004 | 12,473 | 13,1876 |
| 05.12.2022 | 13,1876 | 13,2302 | 12,6346 | 12,9324 |
| 06.12.2022 | 12,9324 | 13,06 | 11,988 | 12,2518 |
| 07.12.2022 | 12,2348 | 12,2433 | 11,418 | 11,9965 |
| 08.12.2022 | 11,9114 | 12,4474 | 11,9114 | 12,1412 |
| 11.12.2022 | 12,2943 | 12,8473 | 12,2943 | 12,7538 |
| 12.12.2022 | 12,7962 | 12,8217 | 12,4134 | 12,5666 |
| 13.12.2022 | 12,7622 | 12,7878 | 11,5966 | 11,9965 |
| 14.12.2022 | 12,039 | 12,3368 | 11,7583 | 12,2773 |
| 15.12.2022 | 12,3368 | 12,4134 | 11,9539 | 12,2518 |
| 18.12.2022 | 12,2518 | 12,5069 | 11,9455 | 12,3028 |
| 19.12.2022 | 12,3028 | 12,7962 | 12,1242 | 12,5325 |
| 20.12.2022 | 12,6346 | 12,7027 | 12,2603 | 12,4304 |
| 21.12.2022 | 12,456 | 13,1705 | 12,456 | 12,8984 |
| 22.12.2022 | 12,8814 | 13,0345 | 12,5069 | 13,026 |
| 25.12.2022 | 13,0345 | 13,4004 | 12,8048 | 13,026 |
| 26.12.2022 | 13,0174 | 13,1281 | 12,4474 | 12,6601 |
| 27.12.2022 | 12,7027 | 12,7112 | 11,8518 | 12,2518 |
| 28.12.2022 | 12,2518 | 12,4219 | 12,0475 | 12,3198 |
| 29.12.2022 | 12,3368 | 12,7962 | 12,3368 | 12,5239 |