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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 16,6371
KAPANIŞ 16,5965
En Düşük
DÜŞÜK 13,2706
En Yüksek
YÜKSEK 23,8228
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 15,3146 | 15,9954 | 15,0935 | 15,7741 |
| 02.01.2024 | 15,7826 | 15,7826 | 14,9573 | 14,9573 |
| 03.01.2024 | 14,9573 | 15,1019 | 14,5744 | 14,7531 |
| 04.01.2024 | 14,7531 | 15,3742 | 14,651 | 15,2636 |
| 07.01.2024 | 15,3827 | 15,8422 | 15,2126 | 15,689 |
| 08.01.2024 | 15,7401 | 15,8251 | 15,1785 | 15,2806 |
| 09.01.2024 | 15,2806 | 15,4423 | 15,0849 | 15,2976 |
| 10.01.2024 | 15,2466 | 15,7401 | 15,238 | 15,4423 |
| 11.01.2024 | 15,4167 | 15,8507 | 15,153 | 15,7231 |
| 14.01.2024 | 15,7485 | 16,2931 | 15,7401 | 15,8422 |
| 15.01.2024 | 15,8422 | 16,1399 | 15,6209 | 15,9613 |
| 16.01.2024 | 15,8507 | 16,3186 | 15,8422 | 16,0038 |
| 17.01.2024 | 16,0633 | 16,2845 | 15,9442 | 15,9442 |
| 18.01.2024 | 15,9442 | 16,0379 | 15,7485 | 15,9187 |
| 21.01.2024 | 15,9187 | 16,8462 | 15,8762 | 16,727 |
| 22.01.2024 | 16,8546 | 16,8632 | 16,3357 | 16,7015 |
| 23.01.2024 | 16,8462 | 16,9652 | 16,6249 | 16,7355 |
| 24.01.2024 | 16,8376 | 16,8462 | 16,2675 | 16,5653 |
| 25.01.2024 | 16,5909 | 16,7099 | 16,4207 | 16,6334 |
| 28.01.2024 | 16,7355 | 16,9908 | 16,642 | 16,7525 |
| 29.01.2024 | 16,7695 | 16,8206 | 16,4292 | 16,4292 |
| 30.01.2024 | 16,4292 | 16,7185 | 16,3357 | 16,5314 |
| 31.01.2024 | 16,5653 | 16,6929 | 16,4546 | 16,6079 |
| 01.02.2024 | 16,6845 | 16,7185 | 16,259 | 16,3357 |
| 04.02.2024 | 16,3357 | 17,9692 | 16,2931 | 17,9522 |
| 05.02.2024 | 18,3776 | 19,1774 | 17,748 | 18,5478 |
| 06.02.2024 | 18,735 | 19,3136 | 18,2755 | 19,0753 |
| 07.02.2024 | 19,1434 | 20,5047 | 18,8031 | 20,3345 |
| 08.02.2024 | 20,3345 | 22,0191 | 20,0963 | 21,4576 |
| 11.02.2024 | 21,6958 | 23,0231 | 21,2364 | 21,6618 |
| 12.02.2024 | 21,5937 | 22,5977 | 20,896 | 21,6277 |
| 13.02.2024 | 21,6448 | 23,1421 | 21,5937 | 22,6997 |
| 14.02.2024 | 22,904 | 23,8228 | 22,5467 | 22,7508 |
| 15.02.2024 | 22,8359 | 23,1762 | 21,4406 | 21,4406 |
| 18.02.2024 | 21,2023 | 21,6958 | 20,5217 | 20,5217 |
| 19.02.2024 | 20,811 | 20,828 | 19,9942 | 20,3175 |
| 20.02.2024 | 20,3175 | 20,4706 | 19,5687 | 19,79 |
| 21.02.2024 | 19,841 | 21,2023 | 19,824 | 20,6409 |
| 22.02.2024 | 20,76 | 21,1683 | 20,0452 | 20,0963 |
| 25.02.2024 | 20,1814 | 21,0492 | 20,1133 | 20,5047 |
| 26.02.2024 | 20,5728 | 20,5728 | 19,4837 | 19,5858 |
| 27.02.2024 | 19,6199 | 19,9942 | 19,2455 | 19,2966 |
| 28.02.2024 | 19,2966 | 20,2665 | 19,1264 | 20,0793 |
| 29.02.2024 | 20,2494 | 20,3685 | 19,5687 | 19,773 |
| 03.03.2024 | 19,773 | 20,2494 | 19,4497 | 19,858 |
| 04.03.2024 | 19,858 | 20,1304 | 18,8712 | 19,1434 |
| 05.03.2024 | 19,2455 | 20,1644 | 19,0073 | 19,841 |
| 06.03.2024 | 20,1474 | 21,0152 | 19,9262 | 20,6748 |
| 07.03.2024 | 21,2534 | 21,2705 | 20,1984 | 20,7088 |
| 10.03.2024 | 21,2705 | 21,883 | 20,4197 | 20,9131 |
| 11.03.2024 | 20,9981 | 21,2023 | 20,1984 | 20,9131 |
| 12.03.2024 | 21,1002 | 21,1002 | 20,3175 | 20,9131 |
| 13.03.2024 | 20,879 | 21,5087 | 20,6238 | 21,2705 |
| 14.03.2024 | 21,4236 | 21,8149 | 21,0492 | 21,2023 |
| 17.03.2024 | 21,3214 | 21,3384 | 19,3816 | 19,3816 |
| 18.03.2024 | 19,4327 | 19,9942 | 19,0583 | 19,7389 |
| 19.03.2024 | 19,5687 | 19,7389 | 19,2114 | 19,2796 |
| 20.03.2024 | 19,3986 | 19,4837 | 18,4627 | 18,8541 |
| 21.03.2024 | 18,9392 | 19,1774 | 18,4457 | 18,6669 |
| 24.03.2024 | 18,6159 | 18,6329 | 18,1734 | 18,1734 |
| 25.03.2024 | 18,1734 | 18,7179 | 17,1524 | 17,2205 |
| 26.03.2024 | 17,4416 | 17,7139 | 16,5738 | 16,9311 |
| 27.03.2024 | 17,0333 | 17,1014 | 16,4546 | 16,6249 |
| 28.03.2024 | 16,6675 | 17,8671 | 16,6675 | 17,6629 |
| 31.03.2024 | 17,6118 | 18,3436 | 17,3736 | 17,8841 |
| 01.04.2024 | 18,4627 | 18,4627 | 17,0163 | 17,0163 |
| 02.04.2024 | 17,4416 | 17,4416 | 16,7015 | 16,9311 |
| 03.04.2024 | 16,9823 | 18,0202 | 16,5909 | 17,5607 |
| 04.04.2024 | 17,5607 | 18,3776 | 17,5607 | 18,3265 |
| 07.04.2024 | 18,6159 | 19,773 | 18,4457 | 19,6709 |
| 08.04.2024 | 19,6709 | 20,4706 | 19,4837 | 19,858 |
| 14.04.2024 | 19,5687 | 20,1644 | 19,3136 | 19,6539 |
| 15.04.2024 | 19,6539 | 20,0282 | 18,9732 | 19,2796 |
| 16.04.2024 | 19,3136 | 19,841 | 18,8881 | 18,9392 |
| 17.04.2024 | 19,2284 | 19,5008 | 18,6159 | 18,9903 |
| 18.04.2024 | 18,9392 | 18,9903 | 18,4627 | 18,769 |
| 21.04.2024 | 18,8201 | 19,4497 | 18,8201 | 18,9051 |
| 23.04.2024 | 19,1604 | 19,1774 | 18,7179 | 18,7861 |
| 24.04.2024 | 18,8201 | 18,9221 | 18,6329 | 18,752 |
| 25.04.2024 | 18,8031 | 19,1434 | 18,752 | 18,9221 |
| 28.04.2024 | 19,0583 | 19,8751 | 18,9392 | 19,79 |
| 29.04.2024 | 19,824 | 19,9602 | 18,9392 | 18,9392 |
| 01.05.2024 | 19,0073 | 19,4156 | 18,7861 | 19,1604 |
| 02.05.2024 | 19,1604 | 19,9262 | 19,0924 | 19,8921 |
| 05.05.2024 | 19,9432 | 20,5728 | 19,4837 | 20,0282 |
| 06.05.2024 | 20,0282 | 20,0793 | 18,7861 | 19,5178 |
| 07.05.2024 | 19,5687 | 20,6918 | 19,5517 | 20,6578 |
| 08.05.2024 | 20,76 | 21,0152 | 20,1304 | 20,3005 |
| 09.05.2024 | 18,2755 | 19,0924 | 18,2755 | 18,3436 |
| 12.05.2024 | 18,3436 | 18,6159 | 17,0333 | 17,0673 |
| 13.05.2024 | 17,0673 | 17,3395 | 16,8802 | 16,8802 |
| 14.05.2024 | 16,8886 | 17,1183 | 16,8632 | 16,8886 |
| 15.05.2024 | 16,9311 | 18,5648 | 16,8886 | 17,9181 |
| 16.05.2024 | 17,9351 | 18,7179 | 17,6289 | 18,3265 |
| 19.05.2024 | 18,3265 | 18,5478 | 17,9692 | 18,1904 |
| 20.05.2024 | 18,1734 | 18,2925 | 17,4416 | 17,5098 |
| 21.05.2024 | 17,3906 | 17,8501 | 17,1014 | 17,2375 |
| 22.05.2024 | 17,1694 | 17,5607 | 17,0503 | 17,1524 |
| 23.05.2024 | 17,1864 | 17,2885 | 16,9738 | 17,0333 |
| 26.05.2024 | 17,0163 | 17,9863 | 16,8971 | 17,6969 |
| 27.05.2024 | 17,731 | 17,8501 | 17,1014 | 17,1014 |
| 28.05.2024 | 17,1014 | 18,2925 | 16,6504 | 17,6629 |
| 29.05.2024 | 17,6969 | 18,0202 | 17,4416 | 17,4928 |
| 30.05.2024 | 17,5098 | 17,7819 | 17,1694 | 17,1864 |
| 02.06.2024 | 17,1864 | 17,3056 | 16,5909 | 16,8462 |
| 03.06.2024 | 16,8886 | 17,0673 | 16,5314 | 16,5314 |
| 04.06.2024 | 16,727 | 16,727 | 15,8677 | 15,8677 |
| 05.06.2024 | 15,9017 | 16,2931 | 15,5698 | 15,655 |
| 06.06.2024 | 15,655 | 15,8251 | 15,1019 | 15,238 |
| 09.06.2024 | 15,3146 | 15,3827 | 14,7191 | 14,7191 |
| 10.06.2024 | 14,7191 | 15,3061 | 14,4638 | 14,9828 |
| 11.06.2024 | 14,9573 | 15,2721 | 14,5405 | 14,6425 |
| 12.06.2024 | 14,7531 | 15,2806 | 14,7531 | 15,1871 |
| 13.06.2024 | 15,2296 | 15,6975 | 15,153 | 15,4848 |
| 19.06.2024 | 15,7401 | 15,7741 | 15,5274 | 15,6124 |
| 20.06.2024 | 15,6209 | 15,8422 | 15,6124 | 15,7315 |
| 23.06.2024 | 15,7826 | 15,9613 | 15,3997 | 15,4507 |
| 24.06.2024 | 15,4933 | 15,5529 | 14,8978 | 14,8978 |
| 25.06.2024 | 14,9743 | 15,0254 | 14,2511 | 14,2511 |
| 26.06.2024 | 14,3362 | 14,6425 | 14,3277 | 14,5575 |
| 27.06.2024 | 14,6766 | 14,7617 | 14,4213 | 14,4893 |
| 30.06.2024 | 14,4893 | 14,6681 | 13,7832 | 14,2596 |
| 01.07.2024 | 14,2596 | 14,4213 | 14,0384 | 14,3958 |
| 02.07.2024 | 14,3788 | 14,4723 | 14,1831 | 14,1831 |
| 03.07.2024 | 14,2087 | 15,4678 | 14,1575 | 15,3146 |
| 04.07.2024 | 15,3146 | 16,8035 | 15,1615 | 16,5228 |
| 07.07.2024 | 16,5314 | 16,5909 | 15,655 | 15,655 |
| 08.07.2024 | 15,6636 | 15,9102 | 15,3146 | 15,3402 |
| 09.07.2024 | 15,3487 | 15,7996 | 15,0935 | 15,655 |
| 10.07.2024 | 15,655 | 16,2505 | 15,6465 | 15,9783 |
| 11.07.2024 | 16,157 | 16,208 | 15,689 | 15,7826 |
| 15.07.2024 | 15,7826 | 15,9017 | 15,5444 | 15,6805 |
| 16.07.2024 | 15,7061 | 15,8166 | 15,4507 | 15,6209 |
| 17.07.2024 | 15,6209 | 15,8337 | 15,5784 | 15,6124 |
| 18.07.2024 | 15,6124 | 15,9442 | 15,5274 | 15,7145 |
| 21.07.2024 | 15,8251 | 15,9102 | 15,5698 | 15,689 |
| 22.07.2024 | 15,689 | 15,8507 | 15,6379 | 15,6465 |
| 23.07.2024 | 15,7144 | 15,9623 | 15,6375 | 15,6375 |
| 24.07.2024 | 15,6033 | 15,7315 | 15,0394 | 15,142 |
| 25.07.2024 | 15,1676 | 15,2872 | 14,8685 | 14,8685 |
| 28.07.2024 | 14,8685 | 14,8685 | 14,1849 | 14,2533 |
| 29.07.2024 | 14,2533 | 14,4668 | 14,1251 | 14,1507 |
| 30.07.2024 | 14,2789 | 14,9198 | 14,2362 | 14,3729 |
| 31.07.2024 | 14,6634 | 14,9283 | 14,4497 | 14,9027 |
| 01.08.2024 | 14,8941 | 15,0394 | 14,5694 | 14,8685 |
| 04.08.2024 | 14,2704 | 14,6548 | 13,6722 | 13,9969 |
| 05.08.2024 | 14,1849 | 14,4412 | 13,826 | 13,826 |
| 06.08.2024 | 13,8773 | 14,0909 | 13,7576 | 14,0055 |
| 07.08.2024 | 14,0055 | 14,9198 | 13,9798 | 14,6121 |
| 08.08.2024 | 14,7574 | 15,3043 | 14,6805 | 14,9967 |
| 11.08.2024 | 15,0736 | 15,7059 | 14,9539 | 15,3385 |
| 12.08.2024 | 15,3385 | 15,6717 | 15,142 | 15,5435 |
| 13.08.2024 | 15,723 | 15,9879 | 15,2701 | 15,3727 |
| 14.08.2024 | 15,4069 | 15,5179 | 15,1078 | 15,3898 |
| 15.08.2024 | 15,5094 | 16,5177 | 15,3812 | 15,8597 |
| 18.08.2024 | 15,8768 | 16,3725 | 15,8597 | 16,0734 |
| 19.08.2024 | 15,9366 | 16,005 | 15,5264 | 15,9366 |
| 20.08.2024 | 15,9281 | 15,9879 | 15,6204 | 15,9794 |
| 21.08.2024 | 16,2101 | 16,3725 | 16,0221 | 16,2614 |
| 22.08.2024 | 16,3212 | 16,4323 | 16,0819 | 16,2614 |
| 25.08.2024 | 16,2785 | 16,5007 | 16,0648 | 16,0648 |
| 26.08.2024 | 16,0648 | 16,4921 | 15,9024 | 16,4323 |
| 27.08.2024 | 16,4323 | 17,1757 | 16,3297 | 17,0475 |
| 28.08.2024 | 17,0902 | 17,5859 | 16,8338 | 17,5175 |
| 01.09.2024 | 17,8593 | 18,0985 | 17,5346 | 17,6883 |
| 02.09.2024 | 17,8593 | 18,0131 | 17,3637 | 17,6883 |
| 03.09.2024 | 17,6201 | 17,8934 | 17,4492 | 17,7738 |
| 04.09.2024 | 17,7909 | 17,8934 | 17,4321 | 17,4321 |
| 05.09.2024 | 17,4492 | 17,603 | 17,0902 | 17,1415 |
| 08.09.2024 | 16,4921 | 17,0475 | 16,3639 | 16,8595 |
| 09.09.2024 | 16,8851 | 17,0219 | 16,1417 | 16,1417 |
| 10.09.2024 | 16,2101 | 16,8082 | 16,1674 | 16,2528 |
| 11.09.2024 | 16,2614 | 16,5434 | 15,9024 | 15,9195 |
| 12.09.2024 | 15,9366 | 16,6287 | 15,9366 | 16,586 |
| 15.09.2024 | 17,0048 | 17,0048 | 16,3041 | 16,6458 |
| 16.09.2024 | 16,6458 | 17,5859 | 16,4836 | 17,4492 |
| 17.09.2024 | 17,4662 | 17,6883 | 17,2611 | 17,5175 |
| 18.09.2024 | 17,603 | 18,184 | 17,4662 | 18,1498 |
| 19.09.2024 | 18,1498 | 18,2182 | 17,3808 | 17,8251 |
| 22.09.2024 | 17,9447 | 17,9618 | 17,2441 | 17,6883 |
| 23.09.2024 | 17,6883 | 17,7396 | 16,9877 | 16,9877 |
| 24.09.2024 | 17,0048 | 17,1415 | 16,4921 | 16,4921 |
| 25.09.2024 | 16,5348 | 16,8937 | 16,3212 | 16,4494 |
| 26.09.2024 | 16,3297 | 16,6544 | 16,0563 | 16,0563 |
| 29.09.2024 | 15,9794 | 16,193 | 15,6888 | 15,6888 |
| 30.09.2024 | 15,6888 | 15,7315 | 14,6121 | 14,9967 |
| 01.10.2024 | 14,8856 | 15,1249 | 14,1849 | 14,1849 |
| 02.10.2024 | 14,1935 | 14,9283 | 14,1764 | 14,2106 |
| 03.10.2024 | 14,2533 | 14,7403 | 14,1764 | 14,6805 |
| 06.10.2024 | 14,7659 | 14,8172 | 14,2362 | 14,3473 |
| 07.10.2024 | 14,3558 | 14,4242 | 14,1849 | 14,3473 |
| 08.10.2024 | 14,3986 | 14,4754 | 14,2447 | 14,4071 |
| 09.10.2024 | 14,4583 | 14,5779 | 14,1507 | 14,2276 |
| 10.10.2024 | 14,2533 | 14,2875 | 13,9713 | 14,0396 |
| 13.10.2024 | 14,0995 | 14,0995 | 13,2706 | 13,3646 |
| 14.10.2024 | 13,4927 | 13,9713 | 13,4158 | 13,9029 |
| 15.10.2024 | 13,6893 | 14,108 | 13,6893 | 13,8345 |
| 16.10.2024 | 13,8345 | 14,0055 | 13,7747 | 13,8773 |
| 17.10.2024 | 13,9285 | 15,2616 | 13,6038 | 15,2616 |
| 20.10.2024 | 15,2701 | 15,5521 | 14,7574 | 14,877 |
| 21.10.2024 | 14,8856 | 15,1505 | 14,7403 | 14,8514 |
| 22.10.2024 | 15,0223 | 15,0309 | 14,4071 | 14,4071 |
| 23.10.2024 | 14,5181 | 14,8856 | 14,4412 | 14,5437 |
| 24.10.2024 | 14,6121 | 15,33 | 14,4668 | 14,6719 |
| 27.10.2024 | 14,6377 | 14,8941 | 14,6377 | 14,8087 |
| 29.10.2024 | 14,7916 | 15,0223 | 14,6036 | 14,6207 |
| 30.10.2024 | 14,5865 | 14,7232 | 14,4668 | 14,4839 |
| 31.10.2024 | 14,4839 | 15,0992 | 14,4839 | 14,8685 |
| 03.11.2024 | 14,8685 | 14,8685 | 14,2704 | 14,6121 |
| 04.11.2024 | 14,6121 | 14,6719 | 14,39 | 14,3986 |
| 05.11.2024 | 14,4412 | 14,6719 | 14,3558 | 14,6719 |
| 06.11.2024 | 14,6634 | 14,7061 | 14,4497 | 14,4925 |
| 07.11.2024 | 14,5608 | 14,8685 | 14,5352 | 14,6634 |
| 10.11.2024 | 14,6634 | 14,9539 | 14,6207 | 14,7061 |
| 11.11.2024 | 14,9539 | 15,4752 | 14,6121 | 15,142 |
| 12.11.2024 | 15,159 | 15,6204 | 14,9454 | 15,5606 |
| 13.11.2024 | 15,5606 | 16,0905 | 15,4325 | 15,8939 |
| 14.11.2024 | 15,911 | 16,2357 | 15,8939 | 15,9366 |
| 17.11.2024 | 15,9794 | 16,0734 | 15,4154 | 15,5179 |
| 18.11.2024 | 15,5435 | 15,7059 | 15,0736 | 15,2018 |
| 19.11.2024 | 15,2958 | 15,4411 | 14,5523 | 14,5523 |
| 20.11.2024 | 14,6121 | 14,8172 | 14,5267 | 14,6976 |
| 21.11.2024 | 14,8087 | 14,8429 | 14,6463 | 14,6976 |
| 24.11.2024 | 14,7403 | 14,9625 | 14,7232 | 14,7488 |
| 25.11.2024 | 14,8001 | 14,971 | 14,6377 | 14,6463 |
| 26.11.2024 | 14,6976 | 14,8258 | 14,4583 | 14,4839 |
| 27.11.2024 | 14,5694 | 14,595 | 14,2704 | 14,3387 |
| 28.11.2024 | 14,39 | 14,6036 | 14,3131 | 14,3815 |
| 01.12.2024 | 14,3558 | 14,8599 | 14,3131 | 14,7147 |
| 02.12.2024 | 14,7147 | 14,9625 | 14,6976 | 14,7745 |
| 03.12.2024 | 14,783 | 14,8514 | 14,6036 | 14,6036 |
| 04.12.2024 | 14,6207 | 14,689 | 14,5694 | 14,6719 |
| 05.12.2024 | 14,7574 | 15,6204 | 14,6634 | 15,3214 |
| 08.12.2024 | 15,3556 | 15,5692 | 15,2189 | 15,3129 |
| 09.12.2024 | 15,3471 | 15,3471 | 15,065 | 15,0907 |
| 10.12.2024 | 15,2161 | 15,8959 | 15,0899 | 15,6336 |
| 11.12.2024 | 15,6336 | 15,7891 | 15,3424 | 15,3909 |
| 12.12.2024 | 15,4589 | 15,6143 | 15,1676 | 15,2744 |
| 15.12.2024 | 15,3035 | 15,4006 | 15,1676 | 15,1773 |
| 16.12.2024 | 15,2453 | 15,2453 | 14,9928 | 15,0317 |
| 17.12.2024 | 15,0705 | 15,1773 | 14,8083 | 14,9151 |
| 18.12.2024 | 14,8957 | 14,9054 | 14,6626 | 14,6626 |
| 19.12.2024 | 14,6821 | 14,7112 | 14,449 | 14,5559 |
| 22.12.2024 | 14,5559 | 14,6335 | 14,0509 | 14,0703 |
| 23.12.2024 | 14,0703 | 14,1188 | 13,8372 | 13,847 |
| 24.12.2024 | 14,012 | 14,012 | 13,8761 | 13,9149 |
| 25.12.2024 | 13,9344 | 14,0606 | 13,9149 | 13,9732 |
| 26.12.2024 | 14,0412 | 14,7598 | 13,9829 | 14,5752 |
| 29.12.2024 | 14,5267 | 15,0122 | 14,4782 | 14,8083 |
| 30.12.2024 | 14,8083 | 16,0123 | 14,5655 | 15,0996 |