TKFEN
TEKFEN HOLDİNG A.Ş.
17:05:24
137.8 ₺
-1.100 (%-0.79)
Önceki Kapanış: 138.9·
Volatilite: 3.890
Düşük₺137.6
Yüksek₺143
Piyasa Verileri
Spot Piyasa
A:137.7
S:137.8
Önceki haftaya göre (WoW)
-0.86%
Önceki aya göre (MoM)
-2.13%
Yılbaşından bugüne (YTD)
+95.74%
Önceki yıla göre (YoY)
+20.81%
TKFEN: TEKFEN HOLDİNG A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 9,3272
KAPANIŞ 9,3404
En Düşük
DÜŞÜK 6,4344
En Yüksek
YÜKSEK 12,9211
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 6,5761 | 6,6281 | 6,5387 | 6,5463 |
| 20.06.2017 | 6,5686 | 6,6355 | 6,5536 | 6,6207 |
| 21.06.2017 | 6,6654 | 6,6729 | 6,5536 | 6,5835 |
| 22.06.2017 | 6,5985 | 6,6134 | 6,5612 | 6,5835 |
| 27.06.2017 | 6,6058 | 6,6058 | 6,4567 | 6,4792 |
| 28.06.2017 | 6,5536 | 6,5911 | 6,4717 | 6,5016 |
| 29.06.2017 | 6,4717 | 6,509 | 6,4495 | 6,4942 |
| 02.07.2017 | 6,509 | 6,6729 | 6,4567 | 6,6355 |
| 03.07.2017 | 6,643 | 6,6952 | 6,5313 | 6,5313 |
| 04.07.2017 | 6,5463 | 6,6207 | 6,4792 | 6,4867 |
| 05.07.2017 | 6,509 | 6,5238 | 6,4344 | 6,4421 |
| 06.07.2017 | 6,4644 | 6,5835 | 6,4495 | 6,5313 |
| 09.07.2017 | 6,5911 | 6,6134 | 6,5536 | 6,5612 |
| 10.07.2017 | 6,5612 | 6,9632 | 6,5313 | 6,8665 |
| 11.07.2017 | 6,9186 | 7,0675 | 6,9112 | 6,9411 |
| 12.07.2017 | 6,9632 | 7,0379 | 6,8813 | 6,926 |
| 13.07.2017 | 6,9559 | 7,2537 | 6,9411 | 7,2537 |
| 16.07.2017 | 7,2611 | 7,4028 | 7,2611 | 7,3057 |
| 17.07.2017 | 7,3357 | 7,5964 | 7,3209 | 7,4921 |
| 18.07.2017 | 7,5367 | 7,6112 | 7,5144 | 7,5219 |
| 19.07.2017 | 7,5814 | 7,6932 | 7,4921 | 7,5442 |
| 20.07.2017 | 7,5741 | 7,7155 | 7,4548 | 7,6708 |
| 23.07.2017 | 7,7155 | 7,9464 | 7,7155 | 7,8645 |
| 24.07.2017 | 7,9018 | 8,0729 | 7,9018 | 8,043 |
| 25.07.2017 | 8,0729 | 8,1548 | 7,9687 | 8,1102 |
| 26.07.2017 | 8,1548 | 8,1848 | 8,0729 | 8,1548 |
| 27.07.2017 | 8,1697 | 8,1773 | 8,0283 | 8,0655 |
| 30.07.2017 | 8,0655 | 8,2295 | 8,0655 | 8,14 |
| 31.07.2017 | 8,1475 | 8,3336 | 8,0729 | 8,1773 |
| 01.08.2017 | 8,3113 | 8,5346 | 8,2367 | 8,4304 |
| 02.08.2017 | 8,5346 | 8,7059 | 8,4304 | 8,6613 |
| 03.08.2017 | 8,7133 | 8,9592 | 8,7133 | 8,9145 |
| 06.08.2017 | 8,9368 | 9,0114 | 8,7655 | 8,8475 |
| 07.08.2017 | 8,8922 | 9,0337 | 8,8475 | 8,9518 |
| 08.08.2017 | 8,9145 | 8,9668 | 8,855 | 8,8997 |
| 09.08.2017 | 8,9145 | 9,0262 | 8,8849 | 8,9368 |
| 10.08.2017 | 8,9145 | 9,1081 | 8,8177 | 9,0859 |
| 13.08.2017 | 9,1751 | 9,2273 | 9,123 | 9,1452 |
| 14.08.2017 | 9,1901 | 9,1976 | 8,8997 | 8,9741 |
| 15.08.2017 | 8,9145 | 9,1305 | 8,8326 | 8,9145 |
| 16.08.2017 | 9,004 | 9,2718 | 8,9816 | 9,2124 |
| 17.08.2017 | 9,1676 | 9,3092 | 9,0783 | 9,2496 |
| 20.08.2017 | 9,2496 | 9,3092 | 9,123 | 9,2496 |
| 21.08.2017 | 9,2718 | 9,3092 | 9,1528 | 9,2794 |
| 22.08.2017 | 9,3092 | 9,5327 | 9,2794 | 9,4359 |
| 23.08.2017 | 9,4657 | 9,5774 | 9,3166 | 9,3613 |
| 24.08.2017 | 9,3837 | 9,4209 | 9,3241 | 9,3985 |
| 27.08.2017 | 9,4135 | 9,488 | 9,2423 | 9,2423 |
| 28.08.2017 | 9,2423 | 9,5327 | 9,1305 | 9,5103 |
| 30.08.2017 | 9,5177 | 9,6369 | 9,488 | 9,5401 |
| 04.09.2017 | 9,674 | 9,674 | 9,0262 | 9,0634 |
| 05.09.2017 | 9,1006 | 9,3241 | 9,0634 | 9,1081 |
| 06.09.2017 | 9,1751 | 9,2571 | 9,1006 | 9,1156 |
| 07.09.2017 | 9,1601 | 9,2124 | 8,6983 | 8,855 |
| 10.09.2017 | 9,0114 | 9,1379 | 8,9668 | 9,0337 |
| 11.09.2017 | 9,0709 | 9,0933 | 8,222 | 8,7655 |
| 12.09.2017 | 8,7655 | 8,8699 | 8,6164 | 8,6538 |
| 13.09.2017 | 8,6538 | 8,6983 | 8,4155 | 8,6538 |
| 14.09.2017 | 8,6241 | 8,8849 | 8,6241 | 8,8252 |
| 17.09.2017 | 8,855 | 8,855 | 8,6091 | 8,6464 |
| 18.09.2017 | 8,6241 | 8,6911 | 8,4974 | 8,5346 |
| 19.09.2017 | 8,5645 | 8,8475 | 8,505 | 8,8103 |
| 20.09.2017 | 8,803 | 8,803 | 8,438 | 8,5198 |
| 21.09.2017 | 8,5496 | 8,6164 | 8,289 | 8,3039 |
| 24.09.2017 | 8,3039 | 8,3782 | 8,0729 | 8,1697 |
| 25.09.2017 | 8,3039 | 8,3113 | 8,0505 | 8,1697 |
| 26.09.2017 | 8,1475 | 8,6241 | 8,1102 | 8,505 |
| 27.09.2017 | 8,505 | 8,7804 | 8,3782 | 8,7432 |
| 28.09.2017 | 8,855 | 8,855 | 8,6164 | 8,7208 |
| 01.10.2017 | 8,7208 | 8,8625 | 8,5941 | 8,8625 |
| 02.10.2017 | 8,8625 | 9,0262 | 8,7954 | 8,8401 |
| 03.10.2017 | 8,8625 | 8,9963 | 8,8103 | 8,8699 |
| 04.10.2017 | 8,9592 | 8,9741 | 8,8625 | 8,8997 |
| 05.10.2017 | 8,9443 | 8,9592 | 8,7655 | 8,7879 |
| 08.10.2017 | 8,4899 | 8,7059 | 8,1922 | 8,5719 |
| 09.10.2017 | 8,6762 | 8,9145 | 8,6688 | 8,8997 |
| 10.10.2017 | 8,8625 | 9,1976 | 8,8177 | 9,1379 |
| 11.10.2017 | 9,2273 | 9,4135 | 9,2273 | 9,4135 |
| 12.10.2017 | 9,406 | 9,5103 | 9,2124 | 9,4209 |
| 15.10.2017 | 9,4432 | 9,6221 | 9,3316 | 9,5549 |
| 16.10.2017 | 9,5699 | 9,6146 | 9,473 | 9,5475 |
| 17.10.2017 | 9,5699 | 9,5923 | 9,3985 | 9,4135 |
| 18.10.2017 | 9,4508 | 9,6445 | 9,4359 | 9,6146 |
| 19.10.2017 | 9,6146 | 9,6445 | 9,4805 | 9,5625 |
| 22.10.2017 | 9,5327 | 9,9795 | 9,3092 | 9,5327 |
| 23.10.2017 | 9,6071 | 9,6369 | 9,4657 | 9,5475 |
| 24.10.2017 | 9,5549 | 9,6071 | 9,3019 | 9,3092 |
| 25.10.2017 | 9,3837 | 9,6221 | 9,3465 | 9,4954 |
| 26.10.2017 | 9,488 | 9,8005 | 9,4508 | 9,6519 |
| 29.10.2017 | 9,6816 | 9,771 | 9,3762 | 9,4508 |
| 30.10.2017 | 9,4805 | 9,6296 | 9,3688 | 9,5401 |
| 31.10.2017 | 9,5625 | 10,203 | 9,5177 | 10,0242 |
| 01.11.2017 | 10,054 | 10,2922 | 10,0017 | 10,0017 |
| 02.11.2017 | 10,0913 | 10,4041 | 10,0689 | 10,2476 |
| 05.11.2017 | 10,1955 | 10,5603 | 10,0166 | 10,3892 |
| 06.11.2017 | 10,486 | 10,7094 | 10,3965 | 10,5156 |
| 07.11.2017 | 10,5455 | 10,9103 | 10,5455 | 10,8285 |
| 08.11.2017 | 10,9328 | 10,9551 | 10,4264 | 10,7019 |
| 09.11.2017 | 10,7987 | 11,1115 | 10,538 | 10,9477 |
| 12.11.2017 | 11,0445 | 11,1711 | 10,1805 | 10,2996 |
| 13.11.2017 | 10,3518 | 10,7912 | 10,0391 | 10,7019 |
| 14.11.2017 | 10,6944 | 10,7691 | 10,2774 | 10,6199 |
| 15.11.2017 | 10,6498 | 10,7392 | 10,054 | 10,1955 |
| 16.11.2017 | 10,2922 | 11,1189 | 10,2922 | 10,8732 |
| 19.11.2017 | 10,8881 | 10,8881 | 10,4115 | 10,5827 |
| 20.11.2017 | 10,5007 | 11,1115 | 10,4413 | 11,1115 |
| 21.11.2017 | 11,0593 | 11,3946 | 11,022 | 11,3573 |
| 22.11.2017 | 11,3946 | 11,5434 | 11,1412 | 11,1786 |
| 23.11.2017 | 11,2753 | 11,4467 | 10,8956 | 10,9922 |
| 26.11.2017 | 11,0669 | 11,0742 | 10,4264 | 10,6572 |
| 27.11.2017 | 10,6498 | 10,9253 | 10,5231 | 10,7615 |
| 28.11.2017 | 10,7615 | 10,9328 | 10,6125 | 10,8807 |
| 29.11.2017 | 10,9477 | 11,3573 | 10,5007 | 10,5455 |
| 30.11.2017 | 10,5678 | 11,1636 | 10,5455 | 10,8807 |
| 03.12.2017 | 10,9402 | 11,32 | 10,9029 | 11,2157 |
| 04.12.2017 | 11,2455 | 11,5733 | 11,0967 | 11,5211 |
| 05.12.2017 | 11,5434 | 11,7519 | 11,5286 | 11,5658 |
| 06.12.2017 | 11,536 | 11,685 | 11,4616 | 11,603 |
| 07.12.2017 | 11,6476 | 12,3329 | 11,6179 | 12,0052 |
| 10.12.2017 | 12,0648 | 12,4148 | 11,7222 | 11,9381 |
| 11.12.2017 | 12,0648 | 12,1095 | 11,6476 | 11,8041 |
| 12.12.2017 | 11,9008 | 12,0127 | 11,67 | 11,7742 |
| 13.12.2017 | 11,8115 | 12,3627 | 11,6551 | 12,3254 |
| 14.12.2017 | 12,3627 | 12,3627 | 12,0052 | 12,0945 |
| 17.12.2017 | 12,1169 | 12,2063 | 11,8115 | 11,8414 |
| 18.12.2017 | 11,9531 | 11,9531 | 11,6625 | 11,7742 |
| 19.12.2017 | 11,834 | 11,834 | 11,3573 | 11,3647 |
| 20.12.2017 | 11,4318 | 12,4445 | 11,3721 | 12,3403 |
| 21.12.2017 | 12,452 | 12,9211 | 11,8861 | 11,9605 |
| 24.12.2017 | 12,1318 | 12,3627 | 11,9753 | 12,0499 |
| 25.12.2017 | 12,1019 | 12,2584 | 12,0499 | 12,0723 |
| 26.12.2017 | 12,0797 | 12,5487 | 12,0573 | 12,3627 |
| 27.12.2017 | 12,3701 | 12,6233 | 12,3701 | 12,6009 |
| 28.12.2017 | 12,6606 | 12,6606 | 12,3627 | 12,6606 |