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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 12,9196
KAPANIŞ 12,8999
En Düşük
DÜŞÜK 7,2362
En Yüksek
YÜKSEK 20,5898
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 12,5239 | 12,8557 | 12,5239 | 12,6771 |
| 02.01.2023 | 12,7027 | 12,7792 | 12,0731 | 12,2178 |
| 03.01.2023 | 12,2178 | 12,2603 | 11,4009 | 11,4009 |
| 04.01.2023 | 11,2903 | 11,486 | 10,2949 | 10,499 |
| 05.01.2023 | 10,4651 | 10,967 | 9,8269 | 10,8224 |
| 08.01.2023 | 10,8904 | 11,4775 | 10,2949 | 10,2949 |
| 09.01.2023 | 10,3119 | 10,8139 | 10,0397 | 10,4565 |
| 10.01.2023 | 10,4651 | 10,6693 | 9,5376 | 9,6142 |
| 11.01.2023 | 9,7845 | 10,1333 | 9,3164 | 10,0226 |
| 12.01.2023 | 10,0226 | 10,3119 | 9,9035 | 10,1672 |
| 15.01.2023 | 10,2353 | 10,7713 | 10,2012 | 10,6863 |
| 16.01.2023 | 10,6947 | 11,1882 | 10,5586 | 11,1712 |
| 17.01.2023 | 11,1967 | 11,3669 | 10,8904 | 10,9841 |
| 18.01.2023 | 10,9925 | 11,1032 | 10,5671 | 10,7202 |
| 19.01.2023 | 10,7629 | 11,0011 | 10,4311 | 10,8564 |
| 22.01.2023 | 10,8478 | 11,2394 | 10,6693 | 10,8139 |
| 23.01.2023 | 10,8564 | 10,933 | 10,0141 | 10,1247 |
| 24.01.2023 | 10,1077 | 10,2353 | 9,2994 | 9,7163 |
| 25.01.2023 | 9,7504 | 10,0311 | 9,5462 | 9,6993 |
| 26.01.2023 | 9,6568 | 9,6738 | 9,0697 | 9,2569 |
| 29.01.2023 | 9,1038 | 9,5632 | 9,0357 | 9,1973 |
| 30.01.2023 | 9,1718 | 9,3164 | 8,7209 | 8,772 |
| 31.01.2023 | 8,7209 | 8,891 | 8,2529 | 8,2529 |
| 01.02.2023 | 8,2785 | 9,0357 | 7,6616 | 8,9336 |
| 02.02.2023 | 8,925 | 9,359 | 8,487 | 9,2994 |
| 05.02.2023 | 8,8315 | 9,9971 | 8,4231 | 9,0102 |
| 06.02.2023 | 9,0527 | 9,0527 | 8,1126 | 8,3125 |
| 14.02.2023 | 8,4145 | 9,1038 | 8,3975 | 9,0952 |
| 15.02.2023 | 9,1888 | 9,5121 | 8,5337 | 9,1208 |
| 16.02.2023 | 9,0357 | 9,4526 | 8,7209 | 9,3164 |
| 19.02.2023 | 9,3164 | 9,9971 | 9,1123 | 9,3334 |
| 20.02.2023 | 9,2994 | 9,4951 | 9,1463 | 9,1888 |
| 21.02.2023 | 9,1549 | 9,2058 | 8,789 | 8,789 |
| 22.02.2023 | 8,823 | 9,1123 | 8,7463 | 8,9762 |
| 23.02.2023 | 8,9762 | 9,5206 | 8,7209 | 9,359 |
| 26.02.2023 | 9,376 | 9,4951 | 9,1718 | 9,342 |
| 27.02.2023 | 9,1378 | 9,376 | 8,7209 | 9,1718 |
| 28.02.2023 | 9,1038 | 9,3164 | 9,0867 | 9,2228 |
| 01.03.2023 | 9,2484 | 9,5462 | 9,2228 | 9,2314 |
| 02.03.2023 | 9,1463 | 9,274 | 8,5932 | 8,772 |
| 05.03.2023 | 8,8996 | 9,0442 | 8,7039 | 8,8655 |
| 06.03.2023 | 8,9166 | 9,2144 | 8,908 | 9,0952 |
| 07.03.2023 | 9,1038 | 9,895 | 9,0186 | 9,7589 |
| 08.03.2023 | 9,7674 | 10,5842 | 9,6568 | 10,1417 |
| 09.03.2023 | 10,2864 | 10,4225 | 9,878 | 9,912 |
| 12.03.2023 | 9,9546 | 10,1588 | 9,5121 | 9,6058 |
| 13.03.2023 | 9,6058 | 9,7418 | 9,3675 | 9,4441 |
| 14.03.2023 | 9,4951 | 9,5206 | 8,6954 | 9,1549 |
| 15.03.2023 | 9,4951 | 9,5376 | 9,1463 | 9,3334 |
| 16.03.2023 | 9,3929 | 9,7674 | 8,925 | 9,0186 |
| 19.03.2023 | 9,1293 | 9,1293 | 8,6273 | 8,6273 |
| 20.03.2023 | 8,6954 | 8,8485 | 8,4018 | 8,5422 |
| 21.03.2023 | 8,5592 | 8,8825 | 8,4486 | 8,8825 |
| 22.03.2023 | 9,0442 | 9,1293 | 8,7209 | 8,857 |
| 23.03.2023 | 8,891 | 9,0016 | 8,6358 | 8,7805 |
| 26.03.2023 | 8,806 | 8,8655 | 8,6188 | 8,6868 |
| 27.03.2023 | 8,6868 | 8,7463 | 8,1892 | 8,2529 |
| 28.03.2023 | 8,0827 | 8,2401 | 7,9339 | 8,1763 |
| 29.03.2023 | 8,1849 | 8,4401 | 8,1168 | 8,3678 |
| 30.03.2023 | 8,3678 | 8,7293 | 8,0189 | 8,0827 |
| 02.04.2023 | 8,0743 | 8,2062 | 7,8871 | 8,0402 |
| 03.04.2023 | 8,0445 | 8,1722 | 7,9807 | 8,1551 |
| 04.04.2023 | 8,1679 | 8,3848 | 8,1424 | 8,1722 |
| 05.04.2023 | 8,1806 | 8,2742 | 8,0827 | 8,1509 |
| 06.04.2023 | 8,1509 | 8,3806 | 8,1296 | 8,355 |
| 09.04.2023 | 8,3507 | 8,874 | 8,338 | 8,823 |
| 10.04.2023 | 8,8315 | 8,9762 | 8,6273 | 8,8485 |
| 11.04.2023 | 8,8825 | 9,0186 | 8,7975 | 8,8825 |
| 12.04.2023 | 8,925 | 9,1549 | 8,823 | 9,0527 |
| 13.04.2023 | 9,0611 | 9,0867 | 8,6698 | 8,7634 |
| 16.04.2023 | 8,8485 | 8,8485 | 8,6018 | 8,6784 |
| 17.04.2023 | 8,6698 | 8,772 | 8,487 | 8,5337 |
| 18.04.2023 | 8,5422 | 8,5932 | 8,3933 | 8,4827 |
| 19.04.2023 | 8,487 | 8,8655 | 8,3338 | 8,5081 |
| 23.04.2023 | 8,6188 | 8,6614 | 8,4401 | 8,5677 |
| 24.04.2023 | 8,6103 | 8,9506 | 8,5337 | 8,6103 |
| 25.04.2023 | 8,6018 | 8,6103 | 8,3338 | 8,4572 |
| 26.04.2023 | 8,4188 | 8,5507 | 8,3466 | 8,4529 |
| 27.04.2023 | 8,4572 | 8,504 | 8,2104 | 8,2955 |
| 01.05.2023 | 8,3083 | 8,3636 | 7,7679 | 8,0402 |
| 02.05.2023 | 7,9977 | 8,0402 | 7,2362 | 7,6532 |
| 03.05.2023 | 7,6957 | 7,8615 | 7,6148 | 7,7 |
| 04.05.2023 | 7,7041 | 7,8361 | 7,4872 | 7,7595 |
| 07.05.2023 | 7,7424 | 7,7424 | 7,5723 | 7,6532 |
| 08.05.2023 | 7,6744 | 7,9551 | 7,2958 | 7,7936 |
| 09.05.2023 | 7,7893 | 7,7936 | 7,6191 | 7,7 |
| 10.05.2023 | 7,4659 | 8,1211 | 7,3001 | 8,053 |
| 11.05.2023 | 8,053 | 8,304 | 7,9041 | 8,1509 |
| 14.05.2023 | 7,8276 | 8,3806 | 7,7467 | 8,1933 |
| 15.05.2023 | 8,1679 | 8,5507 | 8,0445 | 8,5507 |
| 16.05.2023 | 8,6273 | 9,0102 | 8,5677 | 9,0102 |
| 17.05.2023 | 9,0102 | 9,0527 | 8,6528 | 8,8996 |
| 21.05.2023 | 8,9421 | 9,1718 | 8,6273 | 8,8655 |
| 22.05.2023 | 8,8996 | 9,0867 | 8,789 | 8,9762 |
| 23.05.2023 | 9,0357 | 9,0781 | 8,7463 | 8,8655 |
| 24.05.2023 | 8,8825 | 9,5292 | 8,7975 | 9,5292 |
| 25.05.2023 | 9,6142 | 9,9546 | 9,2484 | 9,5292 |
| 28.05.2023 | 9,6142 | 9,963 | 9,4441 | 9,8524 |
| 29.05.2023 | 9,9291 | 10,1163 | 9,5632 | 10,0907 |
| 30.05.2023 | 10,1588 | 10,2694 | 9,9716 | 10,0907 |
| 31.05.2023 | 10,1588 | 10,4054 | 10,1503 | 10,3799 |
| 01.06.2023 | 10,4565 | 10,4821 | 9,9376 | 10,3884 |
| 04.06.2023 | 10,4395 | 10,8478 | 10,2609 | 10,7884 |
| 05.06.2023 | 10,7884 | 10,7884 | 10,5246 | 10,7288 |
| 06.06.2023 | 10,7288 | 11,2903 | 10,6947 | 11,1457 |
| 07.06.2023 | 11,1626 | 11,3838 | 10,7629 | 10,9246 |
| 08.06.2023 | 10,9246 | 11,2394 | 10,7884 | 11,1882 |
| 11.06.2023 | 11,1882 | 11,6137 | 11,0777 | 11,2394 |
| 12.06.2023 | 11,2564 | 11,4095 | 10,9841 | 11,0181 |
| 13.06.2023 | 11,0181 | 11,1882 | 10,6097 | 10,7459 |
| 14.06.2023 | 10,9075 | 10,9075 | 10,6607 | 10,7799 |
| 15.06.2023 | 10,7799 | 10,967 | 10,6947 | 10,8054 |
| 18.06.2023 | 10,8054 | 10,933 | 10,5501 | 10,5501 |
| 19.06.2023 | 10,5501 | 10,7202 | 10,3884 | 10,5842 |
| 20.06.2023 | 10,6777 | 11,452 | 10,5501 | 11,0265 |
| 21.06.2023 | 11,0606 | 11,4095 | 10,6863 | 11,4095 |
| 22.06.2023 | 11,6817 | 11,8518 | 11,4435 | 11,5966 |
| 25.06.2023 | 11,5966 | 11,8859 | 11,5796 | 11,8859 |
| 26.06.2023 | 11,9114 | 12,039 | 11,8348 | 11,9795 |
| 02.07.2023 | 12,0305 | 12,3453 | 12,0305 | 12,2348 |
| 03.07.2023 | 12,2348 | 12,3624 | 11,988 | 12,1412 |
| 04.07.2023 | 12,2348 | 12,7282 | 12,1666 | 12,6091 |
| 05.07.2023 | 12,7878 | 13,0856 | 12,6686 | 12,9324 |
| 06.07.2023 | 12,9494 | 13,0174 | 12,6771 | 12,8133 |
| 09.07.2023 | 12,8473 | 13,528 | 12,8473 | 13,2727 |
| 10.07.2023 | 13,613 | 13,6726 | 13,094 | 13,4769 |
| 11.07.2023 | 13,545 | 13,7236 | 12,9069 | 13,3748 |
| 12.07.2023 | 13,3834 | 13,7066 | 13,1451 | 13,3492 |
| 13.07.2023 | 13,4514 | 13,4853 | 13,1535 | 13,3067 |
| 16.07.2023 | 13,3663 | 13,4939 | 13,0174 | 13,2812 |
| 17.07.2023 | 13,3067 | 14,6084 | 13,1791 | 13,613 |
| 18.07.2023 | 13,6982 | 14,5489 | 13,4088 | 14,2257 |
| 19.07.2023 | 14,5489 | 15,6465 | 14,2936 | 15,6465 |
| 20.07.2023 | 15,6636 | 16,5568 | 15,655 | 15,7145 |
| 23.07.2023 | 15,7145 | 16,1655 | 14,3788 | 14,7106 |
| 24.07.2023 | 14,7106 | 14,8382 | 14,1405 | 14,3192 |
| 25.07.2023 | 14,3447 | 15,1189 | 14,3362 | 15,0169 |
| 26.07.2023 | 15,0424 | 15,238 | 14,5405 | 14,8041 |
| 27.07.2023 | 14,9488 | 15,0254 | 14,6766 | 14,8041 |
| 30.07.2023 | 14,8126 | 15,2296 | 14,6936 | 14,9658 |
| 31.07.2023 | 14,9828 | 15,6294 | 14,8467 | 15,5698 |
| 01.08.2023 | 15,5698 | 17,1183 | 15,2466 | 16,6163 |
| 02.08.2023 | 16,6163 | 17,7819 | 15,8677 | 16,4292 |
| 03.08.2023 | 16,4292 | 17,1524 | 16,4292 | 16,7015 |
| 06.08.2023 | 16,795 | 18,0372 | 16,761 | 17,3395 |
| 07.08.2023 | 17,4246 | 17,6118 | 16,6334 | 16,8121 |
| 08.08.2023 | 16,8121 | 16,9141 | 15,9954 | 16,4292 |
| 09.08.2023 | 16,4632 | 16,7525 | 15,7485 | 15,9102 |
| 10.08.2023 | 15,9102 | 16,9993 | 15,3742 | 16,8802 |
| 13.08.2023 | 16,8802 | 16,9227 | 16,0889 | 16,0889 |
| 14.08.2023 | 16,1228 | 16,3781 | 15,8251 | 16,2931 |
| 15.08.2023 | 16,2931 | 16,6759 | 16,0379 | 16,4973 |
| 16.08.2023 | 16,4888 | 17,2034 | 16,1655 | 16,7865 |
| 17.08.2023 | 17,0163 | 17,1864 | 16,1059 | 16,1655 |
| 20.08.2023 | 16,1655 | 17,4928 | 15,9017 | 17,4587 |
| 21.08.2023 | 17,3395 | 18,3776 | 16,8206 | 16,9993 |
| 22.08.2023 | 17,1183 | 17,2885 | 16,3101 | 16,3101 |
| 23.08.2023 | 16,5058 | 16,642 | 15,5189 | 15,6379 |
| 24.08.2023 | 15,7231 | 15,9272 | 14,9999 | 15,6636 |
| 27.08.2023 | 15,9868 | 16,4632 | 15,5869 | 16,0974 |
| 28.08.2023 | 16,1485 | 16,3357 | 15,7655 | 16,0379 |
| 30.08.2023 | 16,0379 | 16,5058 | 15,9442 | 16,1655 |
| 31.08.2023 | 16,208 | 16,761 | 16,0889 | 16,6504 |
| 03.09.2023 | 16,8035 | 16,9227 | 16,3611 | 16,7185 |
| 04.09.2023 | 16,7099 | 16,8121 | 16,225 | 16,7185 |
| 05.09.2023 | 16,761 | 17,3566 | 16,761 | 16,9567 |
| 06.09.2023 | 16,9823 | 18,0882 | 16,9823 | 17,6969 |
| 07.09.2023 | 17,7819 | 18,4968 | 17,5947 | 17,6969 |
| 10.09.2023 | 17,9522 | 18,3265 | 17,0843 | 17,1864 |
| 11.09.2023 | 17,2375 | 17,8501 | 16,8121 | 17,6459 |
| 12.09.2023 | 17,6459 | 18,4117 | 17,0843 | 17,0843 |
| 13.09.2023 | 17,0843 | 17,1694 | 16,2335 | 16,8462 |
| 14.09.2023 | 16,8462 | 17,816 | 16,6845 | 17,4416 |
| 17.09.2023 | 17,2715 | 17,4076 | 16,1399 | 16,1655 |
| 18.09.2023 | 16,1655 | 16,4207 | 15,8422 | 16,1995 |
| 19.09.2023 | 16,2505 | 16,8802 | 16,157 | 16,1655 |
| 20.09.2023 | 16,1655 | 16,9397 | 15,3572 | 16,9397 |
| 21.09.2023 | 16,761 | 17,5607 | 16,7185 | 17,3566 |
| 24.09.2023 | 17,4246 | 18,1394 | 17,3906 | 17,4928 |
| 25.09.2023 | 17,4928 | 18,2074 | 17,1694 | 17,799 |
| 26.09.2023 | 17,8671 | 19,1093 | 17,765 | 18,65 |
| 27.09.2023 | 18,7861 | 19,2284 | 18,1904 | 18,1904 |
| 28.09.2023 | 18,2585 | 18,769 | 18,0202 | 18,6329 |
| 01.10.2023 | 18,65 | 19,1434 | 18,5989 | 18,7179 |
| 02.10.2023 | 18,8881 | 20,5898 | 18,4117 | 19,824 |
| 03.10.2023 | 19,7389 | 19,9772 | 19,1434 | 19,1774 |
| 04.10.2023 | 19,2284 | 19,3646 | 17,9522 | 18,5648 |
| 05.10.2023 | 18,2925 | 19,0753 | 18,1224 | 18,2414 |
| 08.10.2023 | 17,6969 | 18,1053 | 17,0163 | 17,3736 |
| 09.10.2023 | 17,4076 | 17,8671 | 17,2885 | 17,5607 |
| 10.10.2023 | 17,6459 | 17,6969 | 16,8462 | 16,8462 |
| 11.10.2023 | 17,0503 | 17,2205 | 15,9954 | 16,4973 |
| 12.10.2023 | 16,4973 | 16,8376 | 15,9954 | 16,1995 |
| 15.10.2023 | 16,5058 | 17,3226 | 16,0379 | 16,3101 |
| 16.10.2023 | 16,5228 | 16,727 | 16,0549 | 16,5738 |
| 17.10.2023 | 16,225 | 16,4462 | 15,9017 | 15,9017 |
| 18.10.2023 | 15,9868 | 16,642 | 15,9868 | 16,1228 |
| 19.10.2023 | 15,7485 | 16,1228 | 15,2891 | 15,3997 |
| 22.10.2023 | 15,655 | 16,0379 | 15,3997 | 15,9357 |
| 23.10.2023 | 16,208 | 17,0503 | 16,1655 | 16,6929 |
| 24.10.2023 | 16,6929 | 16,7185 | 15,0594 | 15,1444 |
| 25.10.2023 | 15,1955 | 15,7826 | 14,9148 | 15,4592 |
| 26.10.2023 | 15,5784 | 15,9017 | 15,2636 | 15,8677 |
| 29.10.2023 | 15,8677 | 16,5143 | 15,655 | 15,9954 |
| 30.10.2023 | 15,9783 | 16,3357 | 15,3827 | 15,3827 |
| 31.10.2023 | 15,5359 | 15,791 | 15,1955 | 15,5954 |
| 01.11.2023 | 15,8251 | 15,9697 | 15,5954 | 15,6465 |
| 02.11.2023 | 15,672 | 15,7741 | 15,4083 | 15,6124 |
| 05.11.2023 | 15,791 | 16,2845 | 15,6975 | 16,208 |
| 06.11.2023 | 16,225 | 16,6249 | 15,4167 | 16,4037 |
| 07.11.2023 | 16,4888 | 16,8291 | 16,2931 | 16,5058 |
| 08.11.2023 | 16,3357 | 16,4803 | 15,7826 | 15,9954 |
| 09.11.2023 | 16,0123 | 16,4632 | 16,0123 | 16,1059 |
| 12.11.2023 | 16,3867 | 16,4122 | 15,7741 | 15,7741 |
| 13.11.2023 | 15,9527 | 16,242 | 15,5698 | 16,242 |
| 14.11.2023 | 16,2335 | 16,7355 | 16,0974 | 16,4717 |
| 15.11.2023 | 16,4717 | 16,6845 | 16,2166 | 16,4292 |
| 16.11.2023 | 16,3867 | 16,8291 | 16,3101 | 16,5738 |
| 19.11.2023 | 16,6759 | 16,8462 | 16,5398 | 16,6759 |
| 20.11.2023 | 16,7865 | 17,1183 | 16,7099 | 16,9311 |
| 21.11.2023 | 17,0333 | 17,0673 | 16,5823 | 16,6163 |
| 22.11.2023 | 16,744 | 16,744 | 16,4803 | 16,4803 |
| 23.11.2023 | 16,4973 | 17,7139 | 16,2931 | 17,5777 |
| 26.11.2023 | 17,6969 | 17,833 | 17,1864 | 17,2375 |
| 27.11.2023 | 17,4246 | 17,5438 | 17,1183 | 17,3056 |
| 28.11.2023 | 17,3736 | 18,0372 | 17,3056 | 17,5607 |
| 29.11.2023 | 17,5777 | 17,6799 | 17,2034 | 17,5607 |
| 30.11.2023 | 17,8671 | 17,9181 | 16,9908 | 17,5607 |
| 03.12.2023 | 17,6969 | 18,0712 | 17,5098 | 17,8841 |
| 04.12.2023 | 17,8841 | 17,9181 | 17,3056 | 17,3056 |
| 05.12.2023 | 17,3056 | 17,5098 | 16,8035 | 16,8462 |
| 06.12.2023 | 16,8462 | 16,9993 | 16,0123 | 16,6929 |
| 07.12.2023 | 16,727 | 16,9311 | 16,4717 | 16,5909 |
| 10.12.2023 | 16,5909 | 16,6504 | 15,5784 | 15,7145 |
| 11.12.2023 | 15,7571 | 16,3015 | 15,6294 | 16,208 |
| 12.12.2023 | 16,208 | 16,208 | 15,6294 | 15,655 |
| 13.12.2023 | 15,7231 | 15,8932 | 15,5444 | 15,7061 |
| 14.12.2023 | 15,7401 | 15,7826 | 15,4933 | 15,6124 |
| 17.12.2023 | 15,5698 | 15,7231 | 15,0169 | 15,0594 |
| 18.12.2023 | 15,0084 | 15,3146 | 14,1746 | 14,3873 |
| 19.12.2023 | 14,4213 | 14,583 | 14,2087 | 14,2087 |
| 20.12.2023 | 14,2087 | 14,7191 | 14,1235 | 14,685 |
| 21.12.2023 | 14,6936 | 14,7021 | 14,047 | 14,047 |
| 24.12.2023 | 14,0129 | 14,1065 | 13,3152 | 13,7236 |
| 25.12.2023 | 13,8598 | 14,9828 | 13,5705 | 14,7446 |
| 26.12.2023 | 14,5914 | 15,0594 | 14,4638 | 14,651 |
| 27.12.2023 | 14,7276 | 15,1359 | 14,6766 | 15,1019 |
| 28.12.2023 | 15,1019 | 15,3231 | 14,8893 | 15,3146 |