TKFEN
TEKFEN HOLDİNG A.Ş.
17:37:39
137.7 ₺
-1.200 (%-0.86)
Önceki Kapanış: 138.9·
Volatilite: 4.030
Düşük₺137.4
Yüksek₺143
Piyasa Verileri
Spot Piyasa
A:137.6
S:137.7
Önceki haftaya göre (WoW)
-0.94%
Önceki aya göre (MoM)
-2.20%
Yılbaşından bugüne (YTD)
+95.60%
Önceki yıla göre (YoY)
+20.72%
TKFEN: TEKFEN HOLDİNG A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 39,3713
KAPANIŞ 39,2309
En Düşük
DÜŞÜK 24,3226
En Yüksek
YÜKSEK 55,1398
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 45,0591 | 46,5314 | 45,0591 | 45,8043 |
| 02.01.2023 | 46,3496 | 49,7122 | 45,8951 | 49,3487 |
| 03.01.2023 | 49,5758 | 50,1212 | 46,6223 | 47,6673 |
| 04.01.2023 | 47,8037 | 48,8943 | 42,9143 | 43,096 |
| 05.01.2023 | 43,096 | 46,4859 | 40,9512 | 45,4044 |
| 08.01.2023 | 45,8498 | 46,804 | 42,0599 | 42,5508 |
| 09.01.2023 | 42,3872 | 42,6417 | 40,097 | 40,097 |
| 10.01.2023 | 40,1333 | 40,6423 | 36,5344 | 36,5344 |
| 11.01.2023 | 37,3523 | 39,8425 | 34,1533 | 39,1518 |
| 12.01.2023 | 38,8973 | 39,7698 | 37,516 | 37,9885 |
| 15.01.2023 | 38,3884 | 39,8425 | 38,0431 | 39,6244 |
| 16.01.2023 | 39,7153 | 41,5511 | 39,6062 | 40,9149 |
| 17.01.2023 | 40,933 | 42,3508 | 40,624 | 41,2784 |
| 18.01.2023 | 41,1693 | 42,678 | 40,933 | 41,8964 |
| 19.01.2023 | 42,2599 | 42,9325 | 41,3512 | 42,4417 |
| 22.01.2023 | 42,8962 | 44,0595 | 41,3512 | 41,9509 |
| 23.01.2023 | 41,9328 | 43,2415 | 40,2243 | 42,8778 |
| 24.01.2023 | 43,1506 | 43,3686 | 39,7516 | 42,6234 |
| 25.01.2023 | 42,5871 | 43,1688 | 40,9149 | 41,0603 |
| 26.01.2023 | 40,4605 | 40,515 | 37,1342 | 38,3157 |
| 29.01.2023 | 38,2611 | 38,4611 | 36,4253 | 36,4617 |
| 30.01.2023 | 36,4435 | 37,0433 | 35,1348 | 35,3893 |
| 31.01.2023 | 35,6074 | 35,7347 | 31,863 | 31,863 |
| 01.02.2023 | 31,3541 | 31,3541 | 28,6822 | 29,9001 |
| 02.02.2023 | 29,9909 | 31,5722 | 29,6274 | 31,3722 |
| 05.02.2023 | 30,5362 | 32,481 | 29,8818 | 32,2629 |
| 06.02.2023 | 31,7359 | 31,8086 | 29,0457 | 29,0457 |
| 14.02.2023 | 29,7364 | 31,9358 | 29,7364 | 31,9358 |
| 15.02.2023 | 33,6808 | 34,0988 | 30,9906 | 30,9906 |
| 16.02.2023 | 30,9361 | 32,3356 | 30,3362 | 31,954 |
| 19.02.2023 | 32,0812 | 33,4808 | 31,6267 | 33,0081 |
| 20.02.2023 | 32,681 | 35,4438 | 32,3901 | 33,8988 |
| 21.02.2023 | 33,6262 | 34,0624 | 32,99 | 32,99 |
| 22.02.2023 | 33,0809 | 33,7534 | 32,1721 | 32,4084 |
| 23.02.2023 | 32,4266 | 32,8264 | 31,9903 | 32,0267 |
| 26.02.2023 | 31,9358 | 32,2812 | 31,0633 | 32,2084 |
| 27.02.2023 | 32,4084 | 33,3354 | 32,0449 | 32,7174 |
| 28.02.2023 | 32,8991 | 34,3714 | 32,8264 | 34,0806 |
| 01.03.2023 | 34,1169 | 35,2802 | 34,1169 | 34,2805 |
| 02.03.2023 | 33,9897 | 35,1712 | 33,19 | 34,1896 |
| 05.03.2023 | 34,9713 | 37,0252 | 34,7349 | 36,9706 |
| 06.03.2023 | 37,6977 | 37,934 | 36,5162 | 37,4251 |
| 07.03.2023 | 36,2981 | 37,8431 | 35,8437 | 37,8249 |
| 08.03.2023 | 38,0975 | 38,3884 | 36,9161 | 37,0797 |
| 09.03.2023 | 36,9887 | 39,5334 | 36,6617 | 38,4792 |
| 12.03.2023 | 38,5156 | 39,5334 | 37,0978 | 37,1706 |
| 13.03.2023 | 37,2797 | 37,5886 | 35,7347 | 35,9164 |
| 14.03.2023 | 35,9164 | 35,9708 | 33,4808 | 34,2623 |
| 15.03.2023 | 34,3533 | 35,1529 | 33,9715 | 35,0439 |
| 16.03.2023 | 35,3347 | 35,5528 | 33,5716 | 33,9715 |
| 19.03.2023 | 33,6262 | 34,0988 | 31,954 | 32,0812 |
| 20.03.2023 | 32,0812 | 32,4447 | 31,3177 | 31,4995 |
| 21.03.2023 | 31,5722 | 32,063 | 31,336 | 31,9358 |
| 22.03.2023 | 31,9358 | 32,4993 | 31,7359 | 32,4993 |
| 23.03.2023 | 32,6265 | 32,9174 | 31,8812 | 32,0267 |
| 26.03.2023 | 32,1356 | 32,481 | 31,4995 | 31,6267 |
| 27.03.2023 | 31,645 | 31,7359 | 30,3544 | 30,3544 |
| 28.03.2023 | 30,3362 | 30,7907 | 29,5728 | 30,718 |
| 29.03.2023 | 30,8997 | 31,7176 | 30,3362 | 30,409 |
| 30.03.2023 | 30,2817 | 30,4816 | 28,7913 | 29,5728 |
| 02.04.2023 | 29,5365 | 30,1 | 29,0094 | 29,9909 |
| 03.04.2023 | 30,2272 | 31,0633 | 29,9363 | 30,9542 |
| 04.04.2023 | 31,0451 | 31,8995 | 30,7543 | 30,8997 |
| 05.04.2023 | 30,718 | 32,1902 | 30,718 | 31,7176 |
| 06.04.2023 | 31,9903 | 32,8264 | 31,4269 | 32,5356 |
| 09.04.2023 | 32,8083 | 33,4808 | 32,2812 | 33,1354 |
| 10.04.2023 | 33,3354 | 33,9715 | 32,9719 | 33,4989 |
| 11.04.2023 | 33,5074 | 33,9798 | 33,1672 | 33,2994 |
| 12.04.2023 | 33,3184 | 33,9798 | 33,1104 | 33,1104 |
| 13.04.2023 | 33,1294 | 33,6018 | 32,8837 | 32,8837 |
| 16.04.2023 | 32,9403 | 33,394 | 32,1844 | 32,2601 |
| 17.04.2023 | 32,2601 | 33,3373 | 32,2601 | 32,6002 |
| 18.04.2023 | 32,5246 | 33,1483 | 31,9388 | 32,6569 |
| 19.04.2023 | 32,6758 | 32,6947 | 32,2222 | 32,4112 |
| 23.04.2023 | 32,8459 | 33,7908 | 32,827 | 33,7341 |
| 24.04.2023 | 33,7908 | 34,2822 | 31,4852 | 31,5041 |
| 25.04.2023 | 31,5418 | 31,7687 | 30,0867 | 30,2379 |
| 26.04.2023 | 30,2568 | 30,597 | 29,1607 | 29,293 |
| 27.04.2023 | 28,348 | 28,6504 | 27,0818 | 27,2141 |
| 01.05.2023 | 27,3275 | 27,6299 | 25,2865 | 25,5132 |
| 02.05.2023 | 25,5321 | 25,9289 | 24,3226 | 25,6266 |
| 03.05.2023 | 25,7022 | 26,4581 | 25,362 | 25,9857 |
| 04.05.2023 | 25,9668 | 26,5149 | 25,4187 | 25,7589 |
| 07.05.2023 | 25,7967 | 26,9684 | 25,6077 | 26,9306 |
| 08.05.2023 | 26,9495 | 27,3463 | 26,0046 | 26,3069 |
| 09.05.2023 | 26,3755 | 26,3755 | 25,6589 | 25,7186 |
| 10.05.2023 | 25,7186 | 27,8287 | 25,6788 | 27,5898 |
| 11.05.2023 | 27,5898 | 27,9282 | 26,6542 | 27,0125 |
| 14.05.2023 | 25,8779 | 27,2315 | 25,3603 | 25,6788 |
| 15.05.2023 | 25,8182 | 27,0324 | 25,8182 | 26,8732 |
| 16.05.2023 | 27,132 | 27,6296 | 26,8931 | 27,5102 |
| 17.05.2023 | 27,5898 | 28,0874 | 26,5746 | 26,6741 |
| 21.05.2023 | 26,913 | 27,0921 | 25,8978 | 26,2362 |
| 22.05.2023 | 27,3708 | 27,55 | 26,1765 | 26,3954 |
| 23.05.2023 | 26,5547 | 26,9727 | 25,8779 | 25,9376 |
| 24.05.2023 | 25,9774 | 26,9329 | 25,9774 | 26,7736 |
| 25.05.2023 | 26,8931 | 27,749 | 26,6741 | 27,4903 |
| 28.05.2023 | 28,3462 | 29,3216 | 27,7092 | 29,0031 |
| 29.05.2023 | 29,461 | 30,6951 | 29,1226 | 30,5757 |
| 30.05.2023 | 30,6553 | 30,8345 | 29,6202 | 29,66 |
| 31.05.2023 | 29,8193 | 30,6354 | 29,7994 | 30,2771 |
| 01.06.2023 | 33,3028 | 33,3028 | 32,9246 | 33,3028 |
| 04.06.2023 | 33,9199 | 34,7361 | 33,0839 | 34,3778 |
| 05.06.2023 | 34,318 | 34,537 | 33,4024 | 33,4024 |
| 06.06.2023 | 33,9398 | 35,174 | 33,8403 | 34,0991 |
| 07.06.2023 | 33,8403 | 35,2934 | 33,482 | 34,4773 |
| 08.06.2023 | 34,6365 | 37,3239 | 34,2583 | 36,9655 |
| 11.06.2023 | 37,5627 | 38,6377 | 35,6916 | 35,7513 |
| 12.06.2023 | 35,4925 | 35,4925 | 33,8602 | 34,3379 |
| 13.06.2023 | 34,9948 | 36,1295 | 34,1787 | 34,7361 |
| 14.06.2023 | 34,7958 | 36,4878 | 34,7958 | 36,4878 |
| 15.06.2023 | 36,6271 | 36,7665 | 35,5323 | 35,6119 |
| 18.06.2023 | 35,6119 | 35,6318 | 33,2033 | 33,3626 |
| 19.06.2023 | 33,3028 | 34,0195 | 32,9644 | 33,681 |
| 20.06.2023 | 33,8403 | 34,3778 | 33,0441 | 33,1436 |
| 21.06.2023 | 33,2232 | 36,0698 | 32,7654 | 36,0698 |
| 22.06.2023 | 36,6271 | 38,2196 | 36,3485 | 37,503 |
| 25.06.2023 | 38,4187 | 38,777 | 38,0604 | 38,3192 |
| 26.06.2023 | 38,1997 | 38,6775 | 37,7419 | 38,3192 |
| 02.07.2023 | 38,8168 | 39,5533 | 38,6178 | 38,8765 |
| 03.07.2023 | 38,8765 | 40,3496 | 38,0604 | 39,9913 |
| 04.07.2023 | 40,3297 | 41,3449 | 38,6178 | 40,0112 |
| 05.07.2023 | 40,25 | 40,9269 | 39,7126 | 39,7126 |
| 06.07.2023 | 39,7126 | 40,4889 | 39,4339 | 39,832 |
| 09.07.2023 | 40,0311 | 41,7231 | 40,0311 | 40,6084 |
| 10.07.2023 | 41,3051 | 41,6037 | 39,9714 | 40,887 |
| 11.07.2023 | 40,8074 | 40,8074 | 39,7126 | 40,051 |
| 12.07.2023 | 40,051 | 40,8074 | 39,3145 | 39,3145 |
| 13.07.2023 | 39,633 | 41,9819 | 39,633 | 41,7032 |
| 16.07.2023 | 41,8624 | 43,0369 | 41,7629 | 41,8027 |
| 17.07.2023 | 42,1212 | 43,6938 | 40,1903 | 40,1903 |
| 18.07.2023 | 40,0908 | 42,5592 | 39,3742 | 42,4397 |
| 19.07.2023 | 43,3355 | 43,9924 | 42,0416 | 43,2758 |
| 20.07.2023 | 43,2957 | 46,4408 | 42,5392 | 46,3811 |
| 23.07.2023 | 46,2418 | 46,2816 | 43,2957 | 43,3952 |
| 24.07.2023 | 43,3952 | 43,7535 | 41,325 | 41,8823 |
| 25.07.2023 | 41,9023 | 43,0966 | 41,8226 | 42,798 |
| 26.07.2023 | 42,9573 | 44,2114 | 42,7383 | 43,1364 |
| 27.07.2023 | 43,4947 | 44,291 | 43,2161 | 43,4549 |
| 30.07.2023 | 43,7933 | 45,4654 | 43,7734 | 44,6095 |
| 31.07.2023 | 44,5299 | 46,0626 | 43,5545 | 43,5545 |
| 01.08.2023 | 43,6142 | 44,7289 | 43,4947 | 43,6938 |
| 02.08.2023 | 43,8929 | 44,6692 | 43,3554 | 43,4549 |
| 03.08.2023 | 43,7933 | 44,8683 | 43,4947 | 44,4502 |
| 06.08.2023 | 44,709 | 44,9877 | 43,9327 | 44,7289 |
| 07.08.2023 | 44,9678 | 44,9678 | 43,1762 | 43,5943 |
| 08.08.2023 | 43,5545 | 44,6692 | 43,1563 | 44,3109 |
| 09.08.2023 | 43,5943 | 43,6938 | 40,0908 | 40,3695 |
| 10.08.2023 | 40,3695 | 42,0416 | 40,051 | 41,9023 |
| 13.08.2023 | 42,1013 | 43,1961 | 41,4245 | 41,6833 |
| 14.08.2023 | 41,6833 | 42,0018 | 40,7278 | 41,106 |
| 15.08.2023 | 41,2055 | 42,1013 | 40,7875 | 41,7629 |
| 16.08.2023 | 41,8027 | 42,0814 | 41,2454 | 41,8823 |
| 17.08.2023 | 42,0814 | 42,2008 | 39,8917 | 39,9714 |
| 20.08.2023 | 39,6131 | 41,6236 | 39,414 | 41,2653 |
| 21.08.2023 | 41,5041 | 42,8577 | 41,325 | 42,3999 |
| 22.08.2023 | 42,798 | 46,0825 | 42,6189 | 43,8132 |
| 23.08.2023 | 44,3507 | 44,7488 | 42,1411 | 42,3004 |
| 24.08.2023 | 42,4994 | 43,9924 | 41,7032 | 43,9725 |
| 27.08.2023 | 44,4104 | 45,3261 | 44,072 | 44,8882 |
| 28.08.2023 | 44,8882 | 46,839 | 44,2711 | 46,1422 |
| 30.08.2023 | 46,8589 | 48,531 | 46,5603 | 47,4759 |
| 31.08.2023 | 48,2722 | 48,4912 | 46,9385 | 47,257 |
| 03.09.2023 | 47,5755 | 48,7698 | 46,3811 | 46,3811 |
| 04.09.2023 | 46,3811 | 47,4759 | 45,7043 | 47,4759 |
| 05.09.2023 | 47,8741 | 48,1926 | 46,6996 | 47,5755 |
| 06.09.2023 | 47,9736 | 50,1135 | 47,8143 | 50,014 |
| 07.09.2023 | 49,8647 | 49,9642 | 48,7698 | 49,3869 |
| 10.09.2023 | 49,6855 | 51,1088 | 47,7546 | 48,3518 |
| 11.09.2023 | 48,3916 | 53,1492 | 48,093 | 52,0543 |
| 12.09.2023 | 51,7557 | 52,9999 | 50,1135 | 50,5614 |
| 13.09.2023 | 50,5614 | 52,8506 | 48,7499 | 52,1041 |
| 14.09.2023 | 52,1041 | 53,6966 | 50,4619 | 50,86 |
| 17.09.2023 | 50,7604 | 51,9548 | 48,0731 | 48,0731 |
| 18.09.2023 | 48,3319 | 49,9642 | 46,9783 | 48,8296 |
| 19.09.2023 | 48,9291 | 49,9144 | 46,9584 | 47,6551 |
| 20.09.2023 | 47,3565 | 51,3576 | 46,9783 | 50,7107 |
| 21.09.2023 | 53,5473 | 54,1445 | 51,1586 | 51,7557 |
| 24.09.2023 | 51,9548 | 52,4027 | 50,9097 | 52,0543 |
| 25.09.2023 | 52,1539 | 52,2534 | 50,2628 | 51,0093 |
| 26.09.2023 | 51,2083 | 51,706 | 50,2628 | 50,9595 |
| 27.09.2023 | 50,9595 | 53,2985 | 50,9595 | 52,1041 |
| 28.09.2023 | 52,1041 | 53,4478 | 51,8055 | 53,3482 |
| 01.10.2023 | 54,3933 | 54,4431 | 52,3032 | 52,7511 |
| 02.10.2023 | 52,9501 | 53,2487 | 52,1041 | 52,6018 |
| 03.10.2023 | 52,7511 | 53,7464 | 52,1539 | 53,2487 |
| 04.10.2023 | 53,398 | 54,1445 | 51,1088 | 53,7464 |
| 05.10.2023 | 53,1492 | 55,1398 | 52,9501 | 53,2487 |
| 08.10.2023 | 51,8055 | 51,9548 | 49,4666 | 49,7651 |
| 09.10.2023 | 50,0637 | 51,7557 | 50,0637 | 51,7557 |
| 10.10.2023 | 51,2581 | 52,1539 | 49,4466 | 50,0637 |
| 11.10.2023 | 50,0637 | 50,7107 | 47,4959 | 48,4314 |
| 12.10.2023 | 48,5708 | 50,2628 | 48,0532 | 48,6703 |
| 15.10.2023 | 48,8495 | 50,213 | 48,312 | 49,4466 |
| 16.10.2023 | 49,4068 | 50,3623 | 48,9888 | 50,3623 |
| 17.10.2023 | 48,6902 | 49,7651 | 46,9385 | 46,9783 |
| 18.10.2023 | 46,9982 | 48,1528 | 46,1024 | 46,2418 |
| 19.10.2023 | 45,8835 | 46,4209 | 43,2559 | 43,7734 |
| 22.10.2023 | 44,1715 | 44,6891 | 43,0966 | 44,3308 |
| 23.10.2023 | 44,4104 | 46,2219 | 44,4104 | 45,1469 |
| 24.10.2023 | 45,1868 | 45,8437 | 41,2454 | 41,5041 |
| 25.10.2023 | 41,962 | 42,8378 | 40,3695 | 42,3402 |
| 26.10.2023 | 42,3402 | 43,2758 | 40,8074 | 41,8226 |
| 29.10.2023 | 41,3449 | 43,3952 | 41,3449 | 42,6985 |
| 30.10.2023 | 42,798 | 43,0568 | 40,6482 | 40,6482 |
| 31.10.2023 | 40,7278 | 41,0662 | 39,1552 | 40,1107 |
| 01.11.2023 | 40,4093 | 41,4046 | 40,051 | 41,1856 |
| 02.11.2023 | 41,3051 | 41,9023 | 40,6482 | 41,0861 |
| 05.11.2023 | 41,5439 | 42,2207 | 41,2254 | 41,3051 |
| 06.11.2023 | 41,6037 | 42,3402 | 41,1856 | 42,0416 |
| 07.11.2023 | 42,4198 | 42,8976 | 41,7032 | 42,8976 |
| 08.11.2023 | 42,7383 | 43,2161 | 41,3847 | 41,9222 |
| 09.11.2023 | 41,2454 | 41,2454 | 40,3695 | 40,688 |
| 12.11.2023 | 40,688 | 40,9069 | 39,7723 | 40,0112 |
| 13.11.2023 | 40,2102 | 40,3297 | 39,2747 | 39,6927 |
| 14.11.2023 | 40,051 | 40,2102 | 39,414 | 39,8917 |
| 15.11.2023 | 40,0908 | 41,3449 | 40,0112 | 41,3449 |
| 16.11.2023 | 41,4245 | 41,8624 | 41,0065 | 41,3051 |
| 19.11.2023 | 41,524 | 44,1317 | 41,5041 | 43,5943 |
| 20.11.2023 | 44,0322 | 46,4408 | 43,7734 | 46,2816 |
| 21.11.2023 | 46,4806 | 47,4759 | 46,0228 | 46,5005 |
| 22.11.2023 | 46,6399 | 48,6106 | 44,3109 | 44,3507 |
| 23.11.2023 | 44,3109 | 47,0977 | 43,5744 | 47,0977 |
| 26.11.2023 | 46,9783 | 47,3565 | 46,0427 | 46,4806 |
| 27.11.2023 | 46,5802 | 46,9186 | 45,764 | 46,7394 |
| 28.11.2023 | 46,7394 | 47,3565 | 45,6844 | 46,2816 |
| 29.11.2023 | 46,3811 | 46,6399 | 44,7687 | 44,8882 |
| 30.11.2023 | 45,2863 | 45,5252 | 43,7933 | 44,3905 |
| 03.12.2023 | 44,49 | 47,2769 | 44,0521 | 46,7991 |
| 04.12.2023 | 46,4607 | 48,1328 | 46,2219 | 47,3963 |
| 05.12.2023 | 47,3963 | 47,8741 | 44,7687 | 45,0076 |
| 06.12.2023 | 44,9678 | 46,3413 | 42,7383 | 46,1821 |
| 07.12.2023 | 46,2219 | 48,4712 | 46,0427 | 46,8987 |
| 10.12.2023 | 46,7792 | 46,839 | 44,4502 | 44,4502 |
| 11.12.2023 | 44,0919 | 45,1668 | 43,2758 | 44,7687 |
| 12.12.2023 | 44,8882 | 44,8882 | 43,0767 | 43,0767 |
| 13.12.2023 | 43,5146 | 44,7289 | 43,1563 | 43,6938 |
| 14.12.2023 | 43,2957 | 43,6142 | 42,5193 | 43,3952 |
| 17.12.2023 | 42,3004 | 42,3203 | 39,3145 | 39,5533 |
| 18.12.2023 | 39,3344 | 39,3941 | 37,085 | 37,085 |
| 19.12.2023 | 37,0651 | 38,2793 | 35,9105 | 36,9855 |
| 20.12.2023 | 36,9257 | 38,2395 | 36,667 | 38,0405 |
| 21.12.2023 | 38,0803 | 38,3988 | 36,3485 | 36,4878 |
| 24.12.2023 | 36,3286 | 36,3684 | 34,0394 | 34,0394 |
| 25.12.2023 | 34,5171 | 34,8157 | 33,3426 | 33,8403 |
| 26.12.2023 | 33,9995 | 35,2934 | 33,4024 | 34,537 |
| 27.12.2023 | 34,5569 | 35,9105 | 34,4972 | 35,1342 |
| 28.12.2023 | 35,1939 | 36,7466 | 35,1939 | 36,7466 |