TKFEN
TEKFEN HOLDİNG A.Ş.
17:28:23
137.5 ₺
-1.400 (%-1.01)
Önceki Kapanış: 138.9·
Volatilite: 4.030
Düşük₺137.4
Yüksek₺143
Piyasa Verileri
Spot Piyasa
A:137.4
S:137.5
Önceki haftaya göre (WoW)
-1.08%
Önceki aya göre (MoM)
-2.34%
Yılbaşından bugüne (YTD)
+95.31%
Önceki yıla göre (YoY)
+20.55%
TKFEN: TEKFEN HOLDİNG A.Ş. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 17,9609
KAPANIŞ 17,9098
En Düşük
DÜŞÜK 13,3963
En Yüksek
YÜKSEK 22,3542
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 15,9379 | 15,9379 | 15,4125 | 15,6906 |
| 02.01.2019 | 15,6132 | 15,6595 | 15,0721 | 15,2346 |
| 03.01.2019 | 15,0721 | 15,5668 | 15,0721 | 15,3967 |
| 06.01.2019 | 15,4586 | 15,7214 | 15,4586 | 15,7214 |
| 07.01.2019 | 15,8297 | 16,1388 | 15,536 | 16,1388 |
| 08.01.2019 | 16,1543 | 16,8037 | 16,0769 | 16,7726 |
| 09.01.2019 | 16,8188 | 17,0509 | 16,3862 | 16,6181 |
| 10.01.2019 | 16,6645 | 16,7108 | 15,9223 | 16,046 |
| 13.01.2019 | 16,046 | 16,3553 | 15,7833 | 16,3244 |
| 14.01.2019 | 16,4016 | 16,8807 | 16,3707 | 16,5254 |
| 15.01.2019 | 16,5407 | 16,9272 | 16,5254 | 16,8037 |
| 16.01.2019 | 16,7726 | 17,2366 | 16,6954 | 17,221 |
| 17.01.2019 | 17,3446 | 17,7774 | 16,8807 | 17,6847 |
| 20.01.2019 | 17,6847 | 17,8856 | 17,4374 | 17,6693 |
| 21.01.2019 | 17,6693 | 18,5349 | 17,5456 | 18,4732 |
| 22.01.2019 | 18,4577 | 18,8442 | 17,9475 | 18,1639 |
| 23.01.2019 | 18,3648 | 18,8442 | 17,9785 | 18,7049 |
| 24.01.2019 | 18,8596 | 19,1996 | 18,4732 | 18,8751 |
| 27.01.2019 | 18,6741 | 19,0451 | 18,2721 | 18,3958 |
| 28.01.2019 | 18,3804 | 18,8596 | 18,1331 | 18,7668 |
| 29.01.2019 | 18,7668 | 19,1996 | 18,6895 | 18,7824 |
| 30.01.2019 | 19,0296 | 19,5244 | 18,8442 | 19,0604 |
| 31.01.2019 | 19,0914 | 19,1533 | 18,5505 | 18,5505 |
| 03.02.2019 | 18,6585 | 18,8442 | 17,8547 | 18,1794 |
| 04.02.2019 | 18,4266 | 18,8751 | 18,0712 | 18,8751 |
| 05.02.2019 | 18,8751 | 19,5707 | 18,8751 | 19,2462 |
| 06.02.2019 | 19,2152 | 19,8644 | 19,1687 | 19,7097 |
| 07.02.2019 | 19,6635 | 19,8335 | 19,3233 | 19,3851 |
| 10.02.2019 | 19,6635 | 19,9572 | 19,3543 | 19,4162 |
| 11.02.2019 | 19,478 | 19,7562 | 19,1843 | 19,5551 |
| 12.02.2019 | 19,6479 | 19,6788 | 18,2721 | 18,6277 |
| 13.02.2019 | 18,736 | 18,736 | 18,0249 | 18,5349 |
| 14.02.2019 | 18,6895 | 18,6895 | 17,963 | 18,3185 |
| 17.02.2019 | 18,3185 | 18,6895 | 18,1639 | 18,1794 |
| 18.02.2019 | 18,2103 | 18,3496 | 17,7621 | 17,9939 |
| 19.02.2019 | 17,9475 | 18,4266 | 17,6385 | 17,7003 |
| 20.02.2019 | 17,7774 | 18,5349 | 17,5766 | 18,3496 |
| 21.02.2019 | 18,5505 | 19,277 | 18,5042 | 19,1224 |
| 24.02.2019 | 19,277 | 19,6635 | 19,2305 | 19,4006 |
| 25.02.2019 | 19,277 | 20,0035 | 19,2152 | 19,5397 |
| 26.02.2019 | 19,5861 | 19,9107 | 19,2615 | 19,2615 |
| 27.02.2019 | 19,2305 | 20,4982 | 19,2305 | 20,4054 |
| 28.02.2019 | 20,4054 | 20,4982 | 19,8025 | 20,0189 |
| 03.03.2019 | 20,0963 | 20,39 | 19,7407 | 20,2972 |
| 04.03.2019 | 20,2509 | 20,2509 | 19,3543 | 19,447 |
| 05.03.2019 | 19,5088 | 19,5861 | 19,0604 | 19,277 |
| 06.03.2019 | 19,277 | 20,0807 | 19,2152 | 19,9107 |
| 07.03.2019 | 19,6635 | 20,4054 | 19,3543 | 20,2201 |
| 10.03.2019 | 20,3282 | 20,4518 | 19,9263 | 19,9725 |
| 11.03.2019 | 20,1891 | 20,2353 | 19,2615 | 19,8335 |
| 12.03.2019 | 19,8798 | 19,9881 | 18,8286 | 19,0296 |
| 13.03.2019 | 19,1069 | 19,2615 | 18,7824 | 18,9524 |
| 14.03.2019 | 19,0914 | 19,1069 | 18,6741 | 18,7824 |
| 17.03.2019 | 18,8286 | 19,277 | 18,6123 | 19,2305 |
| 18.03.2019 | 19,4006 | 21,3174 | 19,3233 | 20,792 |
| 19.03.2019 | 20,7146 | 21,0702 | 20,3282 | 20,3282 |
| 20.03.2019 | 20,4364 | 20,8384 | 19,9572 | 20,2201 |
| 21.03.2019 | 20,2201 | 20,3436 | 19,5551 | 20,0498 |
| 24.03.2019 | 20,0498 | 20,2663 | 19,4162 | 19,447 |
| 25.03.2019 | 19,5861 | 19,7407 | 18,736 | 18,8132 |
| 26.03.2019 | 18,8132 | 19,1224 | 17,4065 | 18,1794 |
| 27.03.2019 | 18,6741 | 18,8905 | 17,7003 | 17,7621 |
| 28.03.2019 | 17,8084 | 17,8856 | 17,0045 | 17,422 |
| 31.03.2019 | 17,391 | 17,4529 | 16,6336 | 16,7418 |
| 01.04.2019 | 17,1327 | 17,296 | 16,6922 | 17,2469 |
| 02.04.2019 | 17,4591 | 18,2261 | 17,2469 | 18,128 |
| 03.04.2019 | 18,1608 | 18,8624 | 17,9976 | 18,8624 |
| 04.04.2019 | 18,9929 | 19,3029 | 18,6992 | 18,8624 |
| 07.04.2019 | 18,9276 | 19,3682 | 18,8786 | 19,0583 |
| 08.04.2019 | 19,3845 | 19,4825 | 19,1398 | 19,4661 |
| 09.04.2019 | 19,5966 | 19,9393 | 19,4661 | 19,4825 |
| 10.04.2019 | 19,4987 | 19,8415 | 19,1888 | 19,5804 |
| 11.04.2019 | 19,5804 | 19,7925 | 19,4825 | 19,7925 |
| 14.04.2019 | 19,825 | 20,0372 | 19,4987 | 19,4987 |
| 15.04.2019 | 19,5314 | 20,0046 | 19,4497 | 19,8578 |
| 16.04.2019 | 19,9556 | 20,5593 | 19,8739 | 20,1024 |
| 17.04.2019 | 20,1351 | 20,1515 | 19,6782 | 19,9393 |
| 18.04.2019 | 20,021 | 20,0536 | 19,8903 | 20,0046 |
| 21.04.2019 | 19,5151 | 20,2657 | 19,5151 | 20,1187 |
| 23.04.2019 | 19,9556 | 20,9674 | 19,9556 | 20,9183 |
| 24.04.2019 | 20,9183 | 21,3915 | 20,4941 | 20,641 |
| 25.04.2019 | 20,7877 | 20,902 | 20,2983 | 20,4451 |
| 28.04.2019 | 20,641 | 21,163 | 20,4941 | 20,902 |
| 29.04.2019 | 20,902 | 21,7341 | 20,902 | 21,7179 |
| 01.05.2019 | 21,8321 | 21,8973 | 20,7062 | 20,8692 |
| 02.05.2019 | 20,9183 | 21,1304 | 20,2983 | 21,1304 |
| 05.05.2019 | 20,6573 | 21,0489 | 20,4941 | 20,8041 |
| 06.05.2019 | 20,1678 | 20,9345 | 20,0861 | 20,8531 |
| 07.05.2019 | 21,0162 | 21,3263 | 20,7715 | 21,1793 |
| 08.05.2019 | 21,0489 | 21,3263 | 20,6573 | 20,8041 |
| 09.05.2019 | 21,2283 | 21,2283 | 20,641 | 20,641 |
| 12.05.2019 | 20,7877 | 20,8856 | 19,8087 | 20,0699 |
| 13.05.2019 | 20,0536 | 20,1351 | 19,6782 | 20,0046 |
| 14.05.2019 | 20,1515 | 20,1515 | 19,5966 | 19,711 |
| 15.05.2019 | 19,8087 | 20,1351 | 19,7435 | 19,7763 |
| 16.05.2019 | 19,7272 | 19,7763 | 19,3355 | 19,4173 |
| 19.05.2019 | 19,6293 | 19,6456 | 18,9766 | 19,1398 |
| 20.05.2019 | 19,0908 | 19,2051 | 18,5522 | 18,895 |
| 21.05.2019 | 18,9113 | 19,0254 | 18,2914 | 18,5686 |
| 22.05.2019 | 18,6176 | 18,6339 | 17,8671 | 18,5198 |
| 23.05.2019 | 18,6828 | 18,9113 | 18,4381 | 18,6665 |
| 26.05.2019 | 18,7644 | 19,5314 | 18,7644 | 19,2539 |
| 27.05.2019 | 19,3519 | 20,2983 | 19,3355 | 20,021 |
| 28.05.2019 | 20,021 | 20,5919 | 19,9719 | 20,2329 |
| 29.05.2019 | 20,3962 | 20,4778 | 20,0372 | 20,1187 |
| 30.05.2019 | 20,184 | 20,3962 | 20,1024 | 20,2983 |
| 02.06.2019 | 20,4941 | 21,2283 | 20,4778 | 21,0978 |
| 06.06.2019 | 21,0489 | 21,6525 | 20,7226 | 21,5709 |
| 09.06.2019 | 21,5383 | 21,7179 | 20,7062 | 21,4241 |
| 10.06.2019 | 21,3426 | 21,4079 | 20,5593 | 20,641 |
| 11.06.2019 | 20,7389 | 21,3263 | 20,5104 | 20,641 |
| 12.06.2019 | 20,641 | 21,212 | 20,6246 | 20,902 |
| 13.06.2019 | 20,9836 | 21,5383 | 20,9183 | 21,4894 |
| 16.06.2019 | 21,6201 | 22,0279 | 21,2446 | 21,9952 |
| 17.06.2019 | 21,9463 | 22,2891 | 21,4894 | 22,1909 |
| 18.06.2019 | 22,1584 | 22,3542 | 21,5873 | 21,7831 |
| 19.06.2019 | 21,8808 | 22,2074 | 21,1793 | 21,1793 |
| 20.06.2019 | 21,1304 | 21,8646 | 20,8856 | 21,8484 |
| 23.06.2019 | 21,8484 | 22,2399 | 21,0816 | 21,4894 |
| 24.06.2019 | 21,2936 | 21,9138 | 21,2774 | 21,7994 |
| 25.06.2019 | 21,8484 | 21,8484 | 21,3751 | 21,6852 |
| 26.06.2019 | 21,6852 | 21,8973 | 21,2446 | 21,261 |
| 27.06.2019 | 21,2774 | 21,522 | 20,902 | 21,1793 |
| 30.06.2019 | 21,3426 | 21,4241 | 20,6899 | 21,3263 |
| 01.07.2019 | 21,3589 | 21,5709 | 21,163 | 21,2936 |
| 02.07.2019 | 21,212 | 21,3751 | 20,7389 | 20,8856 |
| 03.07.2019 | 20,9183 | 20,9836 | 20,3636 | 20,7715 |
| 04.07.2019 | 20,7715 | 20,8531 | 20,4287 | 20,4614 |
| 07.07.2019 | 20,0536 | 20,6246 | 20,0046 | 20,4941 |
| 08.07.2019 | 20,3962 | 20,5919 | 19,6619 | 19,6619 |
| 09.07.2019 | 19,6946 | 19,9556 | 19,4987 | 19,9556 |
| 10.07.2019 | 20,0699 | 20,2819 | 19,5314 | 19,5804 |
| 11.07.2019 | 19,5966 | 19,9719 | 19,2704 | 19,3682 |
| 15.07.2019 | 19,6619 | 20,2819 | 19,5477 | 20,2493 |
| 16.07.2019 | 20,3145 | 21,0978 | 20,2493 | 21,0816 |
| 17.07.2019 | 21,0326 | 21,6525 | 20,9345 | 21,4567 |
| 18.07.2019 | 21,5383 | 21,7341 | 21,2936 | 21,4732 |
| 21.07.2019 | 21,5057 | 21,5873 | 20,9674 | 20,9674 |
| 22.07.2019 | 20,9674 | 21,1957 | 20,7552 | 20,8041 |
| 23.07.2019 | 20,9183 | 21,2936 | 20,5104 | 21,0978 |
| 24.07.2019 | 21,212 | 21,2283 | 20,4451 | 20,4451 |
| 25.07.2019 | 20,5593 | 20,6899 | 20,2493 | 20,4778 |
| 28.07.2019 | 20,5104 | 20,5104 | 19,9393 | 20,1024 |
| 29.07.2019 | 20,1024 | 20,2983 | 19,6619 | 19,825 |
| 30.07.2019 | 19,9719 | 20,0536 | 19,2704 | 19,2704 |
| 31.07.2019 | 19,2704 | 19,9719 | 19,2376 | 19,6293 |
| 01.08.2019 | 19,8415 | 20,2003 | 19,0091 | 19,0419 |
| 04.08.2019 | 19,0419 | 19,2051 | 18,128 | 18,1933 |
| 05.08.2019 | 18,2914 | 18,7482 | 18,0464 | 18,1933 |
| 06.08.2019 | 18,4872 | 18,4872 | 17,296 | 17,4102 |
| 07.08.2019 | 17,6222 | 17,7856 | 16,3333 | 17,557 |
| 08.08.2019 | 17,7528 | 18,0302 | 17,4102 | 17,9486 |
| 14.08.2019 | 17,9486 | 17,9649 | 17,3123 | 17,5081 |
| 15.08.2019 | 17,5897 | 17,6222 | 16,8717 | 17,1327 |
| 18.08.2019 | 17,2144 | 17,6059 | 17,0349 | 17,4918 |
| 19.08.2019 | 17,6222 | 18,1933 | 17,5081 | 18,1118 |
| 20.08.2019 | 18,1933 | 18,2586 | 17,1655 | 17,1655 |
| 21.08.2019 | 17,2469 | 17,3612 | 16,7575 | 16,888 |
| 22.08.2019 | 17,0185 | 17,8833 | 16,9533 | 17,6874 |
| 25.08.2019 | 17,557 | 17,8508 | 17,2144 | 17,6549 |
| 26.08.2019 | 17,7691 | 17,7856 | 17,3774 | 17,5245 |
| 27.08.2019 | 17,6059 | 17,6549 | 17,0512 | 17,0512 |
| 28.08.2019 | 17,0512 | 17,2144 | 16,8392 | 16,9043 |
| 01.09.2019 | 17,0675 | 17,7528 | 16,9859 | 17,6387 |
| 02.09.2019 | 17,6387 | 17,7856 | 17,2632 | 17,296 |
| 03.09.2019 | 17,4428 | 17,4591 | 16,578 | 16,6269 |
| 04.09.2019 | 16,7412 | 16,9533 | 16,5292 | 16,6434 |
| 05.09.2019 | 16,7249 | 16,9533 | 16,6107 | 16,7737 |
| 08.09.2019 | 16,9207 | 17,1 | 16,7737 | 16,8065 |
| 09.09.2019 | 16,8228 | 16,8717 | 16,4801 | 16,5453 |
| 10.09.2019 | 16,6107 | 16,7249 | 16,4964 | 16,6269 |
| 11.09.2019 | 16,6758 | 17,0185 | 16,6434 | 16,8392 |
| 12.09.2019 | 16,9859 | 17,1327 | 16,8717 | 17,0349 |
| 15.09.2019 | 16,9859 | 16,9859 | 16,4801 | 16,5616 |
| 16.09.2019 | 16,578 | 16,6107 | 15,5663 | 15,6317 |
| 17.09.2019 | 15,7377 | 15,811 | 15,4113 | 15,6888 |
| 18.09.2019 | 15,7213 | 15,8519 | 15,501 | 15,501 |
| 19.09.2019 | 15,5828 | 15,6071 | 15,2971 | 15,3461 |
| 22.09.2019 | 15,3869 | 15,4277 | 14,9463 | 14,9627 |
| 23.09.2019 | 15,1013 | 15,7948 | 15,1013 | 15,6888 |
| 24.09.2019 | 15,7541 | 15,7865 | 15,444 | 15,5419 |
| 25.09.2019 | 15,5828 | 15,8844 | 15,4277 | 15,6153 |
| 26.09.2019 | 15,6888 | 15,9662 | 15,656 | 15,8357 |
| 29.09.2019 | 15,8927 | 15,9498 | 15,6153 | 15,6153 |
| 30.09.2019 | 15,656 | 16,1293 | 15,4684 | 16,0069 |
| 01.10.2019 | 16,0803 | 16,2434 | 15,8029 | 15,8193 |
| 02.10.2019 | 15,909 | 16,0477 | 15,5419 | 15,599 |
| 03.10.2019 | 15,6071 | 15,6805 | 15,2728 | 15,3053 |
| 06.10.2019 | 15,289 | 15,4521 | 15,0686 | 15,1177 |
| 07.10.2019 | 15,036 | 15,0768 | 14,4648 | 14,5384 |
| 08.10.2019 | 14,563 | 15,0279 | 14,5546 | 14,6282 |
| 09.10.2019 | 14,7505 | 15,0524 | 14,6608 | 14,9952 |
| 10.10.2019 | 15,0524 | 15,1665 | 14,8403 | 14,9708 |
| 13.10.2019 | 14,8484 | 14,9055 | 13,853 | 13,9429 |
| 14.10.2019 | 14,1467 | 14,2855 | 13,9429 | 14,1059 |
| 15.10.2019 | 13,8694 | 13,9755 | 13,641 | 13,6573 |
| 16.10.2019 | 13,6818 | 13,7959 | 13,3963 | 13,5185 |
| 17.10.2019 | 14,1957 | 14,1957 | 13,7062 | 13,7959 |
| 20.10.2019 | 13,8368 | 13,951 | 13,7552 | 13,7878 |
| 21.10.2019 | 13,8694 | 14,3426 | 13,853 | 14,1712 |
| 22.10.2019 | 14,3507 | 14,4486 | 14,1304 | 14,3588 |
| 23.10.2019 | 14,4486 | 14,9218 | 14,4486 | 14,9137 |
| 24.10.2019 | 14,9545 | 14,9952 | 14,7261 | 14,8811 |
| 27.10.2019 | 14,8811 | 14,8892 | 14,6853 | 14,6853 |
| 29.10.2019 | 14,4569 | 14,571 | 14,1712 | 14,1957 |
| 30.10.2019 | 14,2773 | 14,2773 | 13,8286 | 13,8286 |
| 31.10.2019 | 13,8694 | 13,9183 | 13,4941 | 13,5431 |
| 03.11.2019 | 13,641 | 13,9674 | 13,6165 | 13,9102 |
| 04.11.2019 | 13,9429 | 14,3426 | 13,7306 | 14,2773 |
| 05.11.2019 | 14,2936 | 14,3426 | 13,9837 | 14,0572 |
| 06.11.2019 | 14,1304 | 14,7995 | 14,1141 | 14,6446 |
| 07.11.2019 | 14,6608 | 14,7587 | 14,4486 | 14,62 |
| 10.11.2019 | 14,62 | 14,8158 | 14,5465 | 14,6608 |
| 11.11.2019 | 14,7097 | 15,1013 | 14,6853 | 14,9872 |
| 12.11.2019 | 15,0279 | 15,3053 | 15,0197 | 15,0524 |
| 13.11.2019 | 15,0197 | 15,1177 | 14,6526 | 14,6608 |
| 14.11.2019 | 14,7505 | 14,9708 | 14,7505 | 14,9055 |
| 17.11.2019 | 14,9952 | 15,2074 | 14,9708 | 15,1177 |
| 18.11.2019 | 15,1828 | 15,6888 | 15,0443 | 15,55 |
| 19.11.2019 | 15,6317 | 15,8765 | 15,4602 | 15,5583 |
| 20.11.2019 | 15,5908 | 15,7132 | 15,4195 | 15,4195 |
| 21.11.2019 | 15,4684 | 15,6967 | 15,444 | 15,5338 |
| 24.11.2019 | 15,599 | 15,6967 | 15,1339 | 15,1339 |
| 25.11.2019 | 15,1993 | 15,55 | 15,0605 | 15,55 |
| 26.11.2019 | 15,5828 | 15,6967 | 15,395 | 15,395 |
| 27.11.2019 | 15,4521 | 15,599 | 15,3869 | 15,5908 |
| 28.11.2019 | 15,6481 | 15,6724 | 15,4195 | 15,4195 |
| 01.12.2019 | 15,4684 | 15,6398 | 15,3461 | 15,4032 |
| 02.12.2019 | 15,395 | 15,5256 | 15,2237 | 15,2319 |
| 03.12.2019 | 15,2645 | 15,3705 | 15,1993 | 15,3379 |
| 04.12.2019 | 15,395 | 15,4359 | 15,0686 | 15,1828 |
| 05.12.2019 | 15,2237 | 15,2319 | 14,8238 | 14,8646 |
| 08.12.2019 | 14,8892 | 15,0768 | 14,7342 | 14,8974 |
| 09.12.2019 | 14,9382 | 15,0443 | 14,7097 | 14,7342 |
| 10.12.2019 | 14,7261 | 14,7912 | 14,5546 | 14,62 |
| 11.12.2019 | 14,677 | 14,9545 | 14,677 | 14,93 |
| 12.12.2019 | 15,0197 | 15,0605 | 14,7178 | 14,7668 |
| 15.12.2019 | 14,8811 | 15,3787 | 14,8729 | 15,2482 |
| 16.12.2019 | 15,3461 | 15,4032 | 15,0768 | 15,1339 |
| 17.12.2019 | 15,1177 | 15,1177 | 14,7995 | 14,8238 |
| 18.12.2019 | 14,8811 | 14,9872 | 14,7749 | 14,8321 |
| 19.12.2019 | 14,9055 | 15,0279 | 14,8484 | 14,8892 |
| 22.12.2019 | 14,93 | 15,3053 | 14,8892 | 15,2074 |
| 23.12.2019 | 15,2645 | 15,5828 | 15,1503 | 15,5175 |
| 24.12.2019 | 15,5745 | 15,6724 | 15,4929 | 15,6481 |
| 25.12.2019 | 15,6967 | 15,7541 | 15,4277 | 15,501 |
| 26.12.2019 | 15,55 | 15,8357 | 15,3216 | 15,6643 |
| 29.12.2019 | 15,7621 | 16,1293 | 15,7377 | 16,0313 |
| 30.12.2019 | 16,0886 | 16,1538 | 15,7621 | 15,7621 |