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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 15,6101
KAPANIŞ 15,568
En Düşük
DÜŞÜK 11,3141
En Yüksek
YÜKSEK 21,3581
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 15,1773 | 15,5074 | 14,9539 | 15,2356 |
| 02.01.2025 | 15,3424 | 15,556 | 15,1579 | 15,4006 |
| 05.01.2025 | 15,5366 | 15,8376 | 15,4589 | 15,7307 |
| 06.01.2025 | 15,7307 | 16,5465 | 15,6531 | 16,5076 |
| 07.01.2025 | 16,5076 | 17,0902 | 16,2842 | 16,6047 |
| 08.01.2025 | 16,7989 | 17,4301 | 16,5076 | 16,6144 |
| 09.01.2025 | 16,6144 | 16,7892 | 16,4202 | 16,6047 |
| 12.01.2025 | 16,6921 | 16,7018 | 16,4105 | 16,7018 |
| 13.01.2025 | 16,7018 | 17,3912 | 16,6144 | 17,1873 |
| 14.01.2025 | 17,2359 | 17,265 | 16,4105 | 16,6144 |
| 15.01.2025 | 16,7213 | 17,0805 | 16,5367 | 17,0805 |
| 16.01.2025 | 17,0805 | 17,2844 | 16,9057 | 17,0223 |
| 19.01.2025 | 17,0902 | 17,1485 | 16,8086 | 16,8086 |
| 20.01.2025 | 16,7989 | 16,9057 | 16,1678 | 16,4881 |
| 21.01.2025 | 16,5174 | 16,9737 | 16,4785 | 16,5562 |
| 22.01.2025 | 16,6242 | 16,7115 | 15,6336 | 15,6336 |
| 23.01.2025 | 15,6531 | 16,0998 | 15,6336 | 15,925 |
| 26.01.2025 | 15,925 | 16,2842 | 15,4104 | 15,5074 |
| 27.01.2025 | 15,6822 | 16,0998 | 15,6628 | 15,9444 |
| 28.01.2025 | 15,8959 | 16,459 | 15,8861 | 16,1483 |
| 29.01.2025 | 16,1871 | 17,1291 | 16,0512 | 16,964 |
| 30.01.2025 | 17,0029 | 17,1 | 16,5562 | 16,9737 |
| 02.02.2025 | 16,9737 | 17,1776 | 16,6533 | 17,1388 |
| 03.02.2025 | 17,3524 | 17,4398 | 16,4881 | 16,5174 |
| 04.02.2025 | 16,6047 | 17,1388 | 16,6047 | 16,9445 |
| 05.02.2025 | 16,9445 | 17,1096 | 16,7989 | 17,1096 |
| 06.02.2025 | 17,1873 | 18,1195 | 17,0223 | 18,0807 |
| 09.02.2025 | 18,304 | 18,304 | 17,7117 | 18,1777 |
| 10.02.2025 | 18,1777 | 18,2554 | 17,8379 | 18,207 |
| 11.02.2025 | 18,2554 | 18,5273 | 18,1195 | 18,4982 |
| 12.02.2025 | 18,508 | 19,1197 | 18,3429 | 19,0712 |
| 13.02.2025 | 19,0808 | 19,1779 | 18,741 | 19,1197 |
| 16.02.2025 | 19,0906 | 19,1779 | 18,7896 | 19,0323 |
| 17.02.2025 | 19,042 | 19,4013 | 18,9935 | 19,2945 |
| 18.02.2025 | 19,3042 | 19,6538 | 19,1876 | 19,1974 |
| 19.02.2025 | 19,4013 | 19,6343 | 19,1488 | 19,4207 |
| 20.02.2025 | 19,5372 | 19,6538 | 19,3236 | 19,4595 |
| 23.02.2025 | 19,479 | 19,5372 | 19,3624 | 19,3722 |
| 24.02.2025 | 19,411 | 19,4595 | 18,372 | 18,4788 |
| 25.02.2025 | 18,6439 | 18,8672 | 16,964 | 17,9156 |
| 26.02.2025 | 17,9059 | 18,1001 | 17,4107 | 17,4301 |
| 27.02.2025 | 17,4301 | 19,1683 | 17,2844 | 18,4594 |
| 02.03.2025 | 18,4594 | 18,605 | 18,0418 | 18,1098 |
| 03.03.2025 | 18,3818 | 18,3818 | 17,5855 | 17,6243 |
| 04.03.2025 | 17,9156 | 18,207 | 17,6728 | 18,003 |
| 05.03.2025 | 17,5369 | 18,071 | 17,5369 | 17,9642 |
| 06.03.2025 | 17,7894 | 18,7216 | 17,7894 | 18,605 |
| 09.03.2025 | 18,605 | 18,6439 | 18,139 | 18,2166 |
| 10.03.2025 | 16,6921 | 17,9642 | 16,6921 | 17,6535 |
| 11.03.2025 | 17,6826 | 18,5857 | 17,634 | 18,2652 |
| 12.03.2025 | 18,304 | 18,6925 | 18,2263 | 18,4497 |
| 13.03.2025 | 18,6439 | 18,9449 | 18,4011 | 18,5662 |
| 16.03.2025 | 18,5564 | 18,5953 | 18,2361 | 18,2749 |
| 17.03.2025 | 18,3429 | 18,4594 | 17,9545 | 18,0904 |
| 18.03.2025 | 17,4301 | 18,3525 | 16,2842 | 17,5563 |
| 19.03.2025 | 17,3816 | 19,0323 | 16,9445 | 17,867 |
| 20.03.2025 | 18,0613 | 18,071 | 16,3037 | 16,3037 |
| 23.03.2025 | 16,3134 | 16,7309 | 15,4977 | 15,9347 |
| 24.03.2025 | 16,0221 | 16,2163 | 15,7307 | 15,9735 |
| 25.03.2025 | 16,0707 | 16,2648 | 15,6822 | 15,7016 |
| 26.03.2025 | 15,7502 | 15,8764 | 15,5366 | 15,6336 |
| 27.03.2025 | 15,6822 | 16,1871 | 15,5268 | 15,8764 |
| 01.04.2025 | 15,925 | 15,9444 | 15,624 | 15,624 |
| 02.04.2025 | 15,6822 | 15,7793 | 15,5657 | 15,6336 |
| 03.04.2025 | 15,7307 | 16,2163 | 15,6434 | 16,0901 |
| 06.04.2025 | 16,0512 | 16,3231 | 15,5366 | 16,0901 |
| 07.04.2025 | 16,1192 | 17,6923 | 16,1192 | 16,8377 |
| 08.04.2025 | 16,6533 | 16,9057 | 16,5076 | 16,5174 |
| 09.04.2025 | 16,8183 | 16,9931 | 16,5562 | 16,6144 |
| 10.04.2025 | 16,6629 | 16,8961 | 16,5174 | 16,6242 |
| 13.04.2025 | 16,7406 | 16,9737 | 16,6338 | 16,8475 |
| 14.04.2025 | 16,9543 | 17,0223 | 16,6824 | 16,7698 |
| 15.04.2025 | 16,7698 | 16,8183 | 15,8473 | 15,8668 |
| 16.04.2025 | 16,0221 | 16,0707 | 15,5948 | 15,8376 |
| 17.04.2025 | 15,9055 | 16,0123 | 15,6725 | 15,692 |
| 20.04.2025 | 15,7307 | 15,8084 | 15,3133 | 15,4006 |
| 21.04.2025 | 15,4006 | 15,6822 | 15,3424 | 15,5268 |
| 23.04.2025 | 15,4881 | 15,7502 | 15,1676 | 15,5366 |
| 24.04.2025 | 15,6822 | 15,6822 | 15,4006 | 15,5366 |
| 27.04.2025 | 15,6822 | 15,7793 | 15,1967 | 15,2356 |
| 28.04.2025 | 15,0996 | 15,2356 | 14,3519 | 14,7598 |
| 29.04.2025 | 14,7598 | 15,0317 | 14,5655 | 14,6141 |
| 01.05.2025 | 14,7306 | 15,1481 | 14,653 | 14,9151 |
| 04.05.2025 | 15,0219 | 16,0998 | 15,0025 | 15,7987 |
| 05.05.2025 | 15,7987 | 16,294 | 15,3812 | 15,3909 |
| 06.05.2025 | 15,4686 | 16,1871 | 15,3812 | 15,6531 |
| 07.05.2025 | 15,7405 | 16,1483 | 15,7405 | 15,7987 |
| 08.05.2025 | 15,9746 | 17,1471 | 15,9062 | 16,9517 |
| 11.05.2025 | 16,9321 | 18,4563 | 16,385 | 18,173 |
| 12.05.2025 | 18,3097 | 18,7103 | 17,8798 | 18,3195 |
| 13.05.2025 | 18,3097 | 18,808 | 18,085 | 18,4661 |
| 14.05.2025 | 18,5638 | 18,6615 | 17,8408 | 17,9189 |
| 15.05.2025 | 17,9385 | 18,2902 | 17,6063 | 17,6063 |
| 19.05.2025 | 17,6063 | 18,0557 | 17,3425 | 17,4597 |
| 20.05.2025 | 17,5672 | 18,0655 | 17,4109 | 17,5867 |
| 21.05.2025 | 17,6844 | 17,9678 | 17,3034 | 17,5574 |
| 22.05.2025 | 17,5574 | 17,5672 | 16,6879 | 16,7856 |
| 25.05.2025 | 16,9419 | 17,1471 | 16,5804 | 16,7562 |
| 26.05.2025 | 16,7758 | 17,0494 | 16,6585 | 16,8246 |
| 27.05.2025 | 16,9126 | 16,9321 | 16,0723 | 16,2189 |
| 28.05.2025 | 16,2189 | 16,4631 | 15,4372 | 15,6913 |
| 29.05.2025 | 15,8769 | 16,5902 | 15,701 | 16,1407 |
| 01.06.2025 | 16,1407 | 16,5511 | 15,9258 | 16,5511 |
| 02.06.2025 | 16,6097 | 17,7919 | 16,6097 | 17,235 |
| 03.06.2025 | 17,4304 | 17,8994 | 17,362 | 17,831 |
| 04.06.2025 | 17,831 | 18,0948 | 17,7724 | 17,9776 |
| 09.06.2025 | 17,9776 | 18,085 | 17,6844 | 18,0166 |
| 10.06.2025 | 18,1339 | 18,4172 | 18,0264 | 18,173 |
| 11.06.2025 | 18,173 | 18,3097 | 17,4695 | 17,4988 |
| 12.06.2025 | 16,258 | 17,0787 | 15,7499 | 16,3264 |
| 15.06.2025 | 16,9517 | 17,958 | 16,9517 | 17,8115 |
| 16.06.2025 | 17,8798 | 19,2966 | 17,8798 | 19,15 |
| 17.06.2025 | 19,5408 | 20,4983 | 19,2672 | 20,0098 |
| 18.06.2025 | 20,1661 | 21,0064 | 19,5408 | 20,6742 |
| 19.06.2025 | 20,7133 | 20,811 | 19,8535 | 19,9903 |
| 22.06.2025 | 19,9121 | 20,5179 | 19,7753 | 20,4006 |
| 23.06.2025 | 20,6742 | 21,0845 | 20,4788 | 20,9087 |
| 24.06.2025 | 20,9673 | 21,3581 | 20,7523 | 21,1236 |
| 25.06.2025 | 21,1822 | 21,2995 | 20,7133 | 20,9282 |
| 26.06.2025 | 20,9087 | 21,0455 | 20,5179 | 20,5179 |
| 29.06.2025 | 20,6351 | 20,9868 | 20,2247 | 20,2443 |
| 30.06.2025 | 20,2834 | 21,2409 | 20,1661 | 20,9087 |
| 01.07.2025 | 20,9087 | 20,9478 | 20,0489 | 20,0489 |
| 02.07.2025 | 20,1857 | 20,4397 | 19,2868 | 19,7558 |
| 03.07.2025 | 19,7558 | 19,8144 | 19,15 | 19,1598 |
| 06.07.2025 | 19,0328 | 19,8339 | 18,9546 | 19,1207 |
| 07.07.2025 | 19,2672 | 19,4236 | 17,2155 | 17,2155 |
| 08.07.2025 | 15,9258 | 17,0787 | 15,4959 | 15,4959 |
| 09.07.2025 | 15,4959 | 15,9942 | 14,724 | 15,1441 |
| 10.07.2025 | 15,3395 | 15,5154 | 15,1148 | 15,1441 |
| 13.07.2025 | 15,2321 | 16,2189 | 15,0562 | 15,4079 |
| 15.07.2025 | 15,5838 | 15,7987 | 15,1344 | 15,2028 |
| 16.07.2025 | 15,3005 | 15,4275 | 15,2321 | 15,2809 |
| 17.07.2025 | 15,32 | 15,3493 | 15,2028 | 15,2516 |
| 20.07.2025 | 15,2809 | 15,6229 | 15,2711 | 15,4079 |
| 21.07.2025 | 15,2907 | 15,4079 | 15,1832 | 15,2418 |
| 22.07.2025 | 15,2516 | 15,32 | 15,1441 | 15,1539 |
| 23.07.2025 | 15,1539 | 15,2614 | 15,0269 | 15,0757 |
| 24.07.2025 | 15,1344 | 15,1441 | 14,8803 | 14,9683 |
| 27.07.2025 | 14,9878 | 15,0757 | 14,8022 | 14,8706 |
| 28.07.2025 | 14,8901 | 15,4372 | 14,8022 | 15,2516 |
| 29.07.2025 | 15,3395 | 15,3689 | 15,1246 | 15,2028 |
| 30.07.2025 | 15,3102 | 15,7694 | 15,2809 | 15,6717 |
| 31.07.2025 | 15,7499 | 15,916 | 15,5447 | 15,6913 |
| 03.08.2025 | 15,7694 | 15,8476 | 15,5252 | 15,5545 |
| 04.08.2025 | 15,6131 | 15,701 | 15,4177 | 15,5349 |
| 05.08.2025 | 15,5545 | 15,5936 | 15,2321 | 15,2321 |
| 06.08.2025 | 15,2809 | 15,5349 | 15,2418 | 15,3102 |
| 07.08.2025 | 15,3786 | 16,297 | 15,2418 | 15,6327 |
| 10.08.2025 | 15,7304 | 16,6488 | 15,7206 | 16,4827 |
| 11.08.2025 | 16,4827 | 16,4924 | 15,7792 | 15,8183 |
| 12.08.2025 | 15,8671 | 15,9844 | 15,5447 | 15,5447 |
| 13.08.2025 | 15,5838 | 15,8476 | 15,4079 | 15,4763 |
| 14.08.2025 | 15,6131 | 15,8085 | 15,3786 | 15,3786 |
| 17.08.2025 | 15,4372 | 15,7304 | 15,3395 | 15,5349 |
| 18.08.2025 | 15,5349 | 15,6522 | 15,1539 | 15,2028 |
| 19.08.2025 | 15,2321 | 15,3298 | 15,0953 | 15,1832 |
| 20.08.2025 | 15,2321 | 15,5252 | 15,2125 | 15,4568 |
| 21.08.2025 | 15,5154 | 15,7499 | 15,3982 | 15,4177 |
| 24.08.2025 | 15,4763 | 15,7304 | 15,4372 | 15,5936 |
| 25.08.2025 | 15,6131 | 15,8378 | 15,4079 | 15,5838 |
| 26.08.2025 | 15,6327 | 15,7499 | 15,3395 | 15,3395 |
| 27.08.2025 | 15,3395 | 15,4959 | 14,9487 | 14,9878 |
| 28.08.2025 | 14,9878 | 15,2418 | 14,8706 | 15,0953 |
| 31.08.2025 | 14,9487 | 15,193 | 14,9487 | 15,1051 |
| 01.09.2025 | 15,1539 | 15,2809 | 14,4993 | 14,6458 |
| 02.09.2025 | 14,7045 | 15,1734 | 14,5091 | 14,9292 |
| 03.09.2025 | 15,0464 | 15,0757 | 14,8315 | 14,9976 |
| 04.09.2025 | 15,0562 | 15,1441 | 14,851 | 14,8803 |
| 07.09.2025 | 14,8119 | 14,8217 | 14,5579 | 14,6458 |
| 08.09.2025 | 14,6654 | 14,9096 | 14,597 | 14,7142 |
| 09.09.2025 | 14,7435 | 14,8119 | 14,5579 | 14,5579 |
| 10.09.2025 | 14,5579 | 14,8901 | 14,4309 | 14,4504 |
| 11.09.2025 | 14,5481 | 14,5677 | 14,2159 | 14,255 |
| 14.09.2025 | 14,2746 | 14,7729 | 14,1476 | 14,6947 |
| 15.09.2025 | 14,7338 | 14,9878 | 14,5091 | 14,939 |
| 16.09.2025 | 14,9878 | 15,193 | 14,851 | 14,8999 |
| 17.09.2025 | 14,8999 | 15,1344 | 14,8315 | 14,8999 |
| 18.09.2025 | 14,9194 | 15,1832 | 14,7435 | 14,978 |
| 21.09.2025 | 15,1148 | 15,3786 | 14,9683 | 15,1539 |
| 22.09.2025 | 15,1246 | 15,2223 | 14,7826 | 14,9878 |
| 23.09.2025 | 14,9878 | 15,1344 | 14,8119 | 15,066 |
| 24.09.2025 | 15,1246 | 15,2223 | 14,8315 | 14,8412 |
| 25.09.2025 | 14,8901 | 14,9292 | 14,6556 | 14,851 |
| 28.09.2025 | 14,8999 | 14,9585 | 14,6556 | 14,8315 |
| 29.09.2025 | 14,8999 | 14,9096 | 14,4211 | 14,4895 |
| 30.09.2025 | 14,5091 | 14,5872 | 14,343 | 14,4895 |
| 01.10.2025 | 14,5481 | 14,597 | 14,343 | 14,4504 |
| 02.10.2025 | 14,4993 | 14,5188 | 14,3332 | 14,343 |
| 05.10.2025 | 14,4114 | 14,4504 | 14,0498 | 14,0987 |
| 06.10.2025 | 14,128 | 14,2843 | 13,874 | 13,8935 |
| 07.10.2025 | 13,9228 | 14,0303 | 13,532 | 13,5613 |
| 08.10.2025 | 13,7177 | 13,8544 | 13,5125 | 13,5418 |
| 09.10.2025 | 13,6199 | 13,6981 | 13,5222 | 13,6102 |
| 12.10.2025 | 13,4832 | 13,5418 | 13,1412 | 13,1803 |
| 13.10.2025 | 13,1803 | 13,2682 | 12,6429 | 12,6429 |
| 14.10.2025 | 12,6624 | 12,8774 | 12,6624 | 12,7797 |
| 15.10.2025 | 12,7992 | 13,1314 | 12,3986 | 12,4573 |
| 16.10.2025 | 12,4573 | 12,4573 | 11,9004 | 12,0274 |
| 19.10.2025 | 12,0762 | 12,3889 | 11,8906 | 12,2521 |
| 20.10.2025 | 12,2619 | 12,5159 | 12,1642 | 12,4377 |
| 21.10.2025 | 12,4866 | 12,7308 | 12,3205 | 12,3596 |
| 22.10.2025 | 12,3596 | 12,5257 | 12,3303 | 12,4377 |
| 23.10.2025 | 12,467 | 12,8774 | 12,4084 | 12,7895 |
| 26.10.2025 | 12,7797 | 12,9458 | 12,7211 | 12,8579 |
| 27.10.2025 | 12,8774 | 12,8774 | 12,7015 | 12,7895 |
| 29.10.2025 | 12,809 | 13,063 | 12,809 | 13,0533 |
| 30.10.2025 | 13,063 | 13,0923 | 12,8579 | 12,9946 |
| 02.11.2025 | 13,0826 | 13,278 | 13,0142 | 13,1021 |
| 03.11.2025 | 13,1021 | 13,1314 | 12,8579 | 12,9262 |
| 04.11.2025 | 12,9751 | 12,9849 | 12,7602 | 12,8579 |
| 05.11.2025 | 12,8872 | 12,936 | 12,7015 | 12,8481 |
| 06.11.2025 | 12,8481 | 12,8774 | 12,6331 | 12,6331 |
| 09.11.2025 | 12,7602 | 12,8969 | 12,6331 | 12,6624 |
| 10.11.2025 | 12,6624 | 12,6918 | 11,6854 | 12,0762 |
| 11.11.2025 | 12,1153 | 12,2228 | 11,9199 | 11,9199 |
| 12.11.2025 | 11,9883 | 12,0958 | 11,6268 | 11,6268 |
| 13.11.2025 | 11,6561 | 11,6756 | 11,4998 | 11,6268 |
| 16.11.2025 | 11,7245 | 12,5159 | 11,7147 | 12,467 |
| 17.11.2025 | 12,5061 | 12,5061 | 11,9199 | 12,0176 |
| 18.11.2025 | 12,1055 | 12,1055 | 11,7636 | 11,7831 |
| 19.11.2025 | 11,7929 | 11,8906 | 11,5877 | 11,6659 |
| 20.11.2025 | 11,6659 | 11,7733 | 11,6072 | 11,6952 |
| 23.11.2025 | 11,6952 | 11,8515 | 11,6952 | 11,7245 |
| 24.11.2025 | 11,7636 | 11,8124 | 11,5975 | 11,6952 |
| 25.11.2025 | 11,744 | 12,0958 | 11,6952 | 12,0371 |
| 26.11.2025 | 12,0371 | 12,1446 | 11,8515 | 12,0469 |
| 27.11.2025 | 12,0469 | 12,0958 | 11,8222 | 11,8417 |
| 30.11.2025 | 11,832 | 12,1055 | 11,8027 | 12,0274 |
| 01.12.2025 | 12,0567 | 12,1055 | 11,9394 | 11,9687 |
| 02.12.2025 | 11,9687 | 12,3205 | 11,9492 | 12,1739 |
| 03.12.2025 | 12,2228 | 12,2326 | 11,9199 | 11,9199 |
| 04.12.2025 | 11,9297 | 12,6429 | 11,8906 | 12,3889 |
| 07.12.2025 | 12,3986 | 12,5257 | 12,2912 | 12,3596 |
| 08.12.2025 | 12,3596 | 12,4084 | 12,2423 | 12,2521 |
| 09.12.2025 | 12,2716 | 12,3205 | 12,0567 | 12,0567 |
| 10.12.2025 | 12,0665 | 12,1251 | 11,959 | 11,959 |
| 11.12.2025 | 11,9785 | 12,0176 | 11,8906 | 11,8906 |
| 14.12.2025 | 11,9004 | 12,086 | 11,9004 | 11,959 |
| 15.12.2025 | 11,9199 | 12,0371 | 11,8906 | 11,9199 |
| 16.12.2025 | 11,9199 | 11,9394 | 11,832 | 11,832 |
| 17.12.2025 | 11,8906 | 11,8906 | 11,617 | 11,6561 |
| 18.12.2025 | 11,6854 | 11,7147 | 11,5682 | 11,5779 |
| 21.12.2025 | 11,6072 | 11,7147 | 11,5389 | 11,6756 |
| 22.12.2025 | 11,6659 | 11,7147 | 11,6268 | 11,6366 |
| 23.12.2025 | 11,6561 | 11,8417 | 11,5975 | 11,7831 |
| 24.12.2025 | 11,8515 | 11,9981 | 11,7636 | 11,871 |
| 25.12.2025 | 11,9101 | 11,9297 | 11,7343 | 11,7929 |
| 28.12.2025 | 11,8027 | 11,8417 | 11,617 | 11,617 |
| 29.12.2025 | 11,6366 | 11,6756 | 11,3141 | 11,6268 |
| 30.12.2025 | 11,6756 | 11,7147 | 11,5779 | 11,5779 |