TKFEN
TEKFEN HOLDİNG A.Ş.
17:38:53
137.5 ₺
-1.400 (%-1.01)
Önceki Kapanış: 138.9·
Volatilite: 4.030
Düşük₺137.4
Yüksek₺143
Piyasa Verileri
Spot Piyasa
A:137.5
S:137.6
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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 94,7803
KAPANIŞ 94,5277
En Düşük
DÜŞÜK 58,3745
En Yüksek
YÜKSEK 164,225
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 68,9745 | 69,2731 | 64,5454 | 64,5454 |
| 02.01.2025 | 65,69 | 66,1379 | 62,5548 | 64,197 |
| 05.01.2025 | 64,3463 | 65,889 | 64,1473 | 64,9933 |
| 06.01.2025 | 65,0928 | 69,1238 | 64,8937 | 67,2327 |
| 07.01.2025 | 66,7351 | 68,029 | 64,0975 | 65,0928 |
| 08.01.2025 | 65,2919 | 65,889 | 64,197 | 64,8937 |
| 09.01.2025 | 65,1426 | 66,3867 | 64,7445 | 64,8937 |
| 12.01.2025 | 64,9435 | 65,1923 | 61,46 | 61,8581 |
| 13.01.2025 | 62,2064 | 64,6947 | 61,7088 | 64,2966 |
| 14.01.2025 | 64,5952 | 65,9886 | 63,5501 | 65,7895 |
| 15.01.2025 | 66,0881 | 66,3867 | 64,9435 | 65,9388 |
| 16.01.2025 | 66,6853 | 66,8844 | 63,6994 | 64,7445 |
| 19.01.2025 | 65,2919 | 66,0383 | 63,8487 | 63,8984 |
| 20.01.2025 | 63,8984 | 64,5952 | 62,8036 | 63,2515 |
| 21.01.2025 | 63,5501 | 63,5501 | 62,505 | 63,5501 |
| 22.01.2025 | 63,7989 | 65,0928 | 63,5003 | 64,1473 |
| 23.01.2025 | 64,197 | 64,5454 | 62,5548 | 63,4506 |
| 26.01.2025 | 63,2017 | 63,4008 | 62,2562 | 63,2515 |
| 27.01.2025 | 63,4008 | 64,7445 | 62,1069 | 63,6994 |
| 28.01.2025 | 63,7989 | 65,3914 | 62,3557 | 62,7041 |
| 29.01.2025 | 62,7041 | 64,2966 | 62,4055 | 63,8984 |
| 30.01.2025 | 63,6994 | 65,1923 | 63,351 | 63,4506 |
| 02.02.2025 | 62,8534 | 63,5003 | 61,4102 | 62,9031 |
| 03.02.2025 | 63,1022 | 63,6994 | 62,0571 | 62,8036 |
| 04.02.2025 | 62,7041 | 63,1022 | 59,0215 | 59,3698 |
| 05.02.2025 | 59,5689 | 60,4149 | 58,3745 | 60,2158 |
| 06.02.2025 | 60,7135 | 62,2064 | 59,4693 | 62,2064 |
| 09.02.2025 | 65,889 | 65,889 | 63,5003 | 64,2468 |
| 10.02.2025 | 64,0477 | 66,2872 | 63,5501 | 65,3416 |
| 11.02.2025 | 65,0928 | 67,4318 | 65,0928 | 67,2825 |
| 12.02.2025 | 68,5764 | 68,8252 | 65,9886 | 67,1829 |
| 13.02.2025 | 66,8844 | 68,5266 | 66,2374 | 68,0787 |
| 16.02.2025 | 68,0787 | 68,228 | 66,8844 | 67,9792 |
| 17.02.2025 | 67,9792 | 68,875 | 66,5858 | 67,6806 |
| 18.02.2025 | 67,6806 | 69,7707 | 67,1829 | 68,1782 |
| 19.02.2025 | 67,9792 | 69,2731 | 67,6308 | 68,9745 |
| 20.02.2025 | 68,4768 | 68,9745 | 66,9341 | 67,4318 |
| 23.02.2025 | 67,4318 | 70,0693 | 67,382 | 68,875 |
| 24.02.2025 | 68,8252 | 69,6214 | 67,9792 | 68,6759 |
| 25.02.2025 | 67,9792 | 69,0243 | 65,9388 | 68,5266 |
| 26.02.2025 | 68,1285 | 71,4627 | 68,1285 | 70,6665 |
| 27.02.2025 | 70,567 | 72,3585 | 70,0693 | 70,0693 |
| 02.03.2025 | 69,8703 | 72,0599 | 68,9745 | 71,3135 |
| 03.03.2025 | 70,9153 | 71,7613 | 69,5219 | 69,6712 |
| 04.03.2025 | 70,4177 | 73,7022 | 70,2186 | 73,105 |
| 05.03.2025 | 74,2496 | 75,3942 | 72,9059 | 75,3942 |
| 06.03.2025 | 74,8468 | 75,1454 | 73,9012 | 74,4487 |
| 09.03.2025 | 74,5482 | 79,0768 | 74,1998 | 78,2308 |
| 10.03.2025 | 77,5839 | 81,4655 | 77,3848 | 81,2665 |
| 11.03.2025 | 85,596 | 86,2928 | 78,828 | 85,5463 |
| 12.03.2025 | 85,8946 | 88,582 | 85,2975 | 87,5867 |
| 13.03.2025 | 87,5867 | 96,3453 | 87,3378 | 96,3453 |
| 16.03.2025 | 98,9829 | 105,9002 | 95,9472 | 105,9002 |
| 17.03.2025 | 107,3932 | 115,6542 | 106,6965 | 112,4692 |
| 18.03.2025 | 106,1988 | 112,7678 | 103,611 | 106,6965 |
| 19.03.2025 | 108,488 | 117,3462 | 108,488 | 117,3462 |
| 20.03.2025 | 123,6166 | 128,9913 | 116,9481 | 128,6927 |
| 23.03.2025 | 131,9772 | 138,7452 | 128,5931 | 129,3894 |
| 24.03.2025 | 128,5931 | 134,2664 | 120,7302 | 129,9866 |
| 25.03.2025 | 132,3753 | 142,9255 | 128,3941 | 142,9255 |
| 26.03.2025 | 149,2954 | 153,4757 | 147,1058 | 148,7978 |
| 27.03.2025 | 150,7884 | 155,0682 | 144,9161 | 149,2954 |
| 01.04.2025 | 154,2719 | 164,225 | 134,3659 | 134,3659 |
| 02.04.2025 | 128,3941 | 134,6645 | 124,0147 | 124,811 |
| 03.04.2025 | 127,2992 | 137,2523 | 125,3086 | 129,688 |
| 06.04.2025 | 127,2992 | 142,6269 | 121,8251 | 142,3283 |
| 07.04.2025 | 146,0109 | 150,7884 | 134,8635 | 142,3283 |
| 08.04.2025 | 142,9255 | 144,1199 | 133,1715 | 133,1715 |
| 09.04.2025 | 137,3518 | 140,2382 | 130,6833 | 131,6786 |
| 10.04.2025 | 133,1715 | 140,1386 | 129,0908 | 132,8729 |
| 13.04.2025 | 134,2664 | 142,826 | 132,1762 | 139,641 |
| 14.04.2025 | 140,8354 | 145,8119 | 133,1715 | 133,1715 |
| 15.04.2025 | 133,1715 | 135,9584 | 131,4795 | 131,9772 |
| 16.04.2025 | 132,3753 | 140,1386 | 132,2758 | 139,8401 |
| 17.04.2025 | 140,2382 | 143,025 | 134,8635 | 136,456 |
| 20.04.2025 | 135,8588 | 142,4278 | 133,7687 | 138,2476 |
| 21.04.2025 | 139,9396 | 147,8025 | 139,0438 | 145,4137 |
| 23.04.2025 | 146,3095 | 147,2053 | 138,3471 | 141,7311 |
| 24.04.2025 | 142,3283 | 143,025 | 133,2711 | 133,2711 |
| 27.04.2025 | 134,1668 | 137,949 | 130,9819 | 134,6645 |
| 28.04.2025 | 134,3659 | 136,8541 | 132,1762 | 135,3612 |
| 29.04.2025 | 135,8588 | 141,8307 | 135,1621 | 136,3565 |
| 01.05.2025 | 137,7499 | 140,2382 | 136,257 | 138,2476 |
| 04.05.2025 | 138,8447 | 140,1386 | 128,0955 | 139,3424 |
| 05.05.2025 | 139,0438 | 139,3424 | 131,4795 | 131,4795 |
| 06.05.2025 | 129,5884 | 132,6739 | 118,3415 | 118,3415 |
| 07.05.2025 | 119,1378 | 123,9152 | 116,9481 | 120,4316 |
| 08.05.2025 | 116,9481 | 126,6025 | 113,0664 | 124,9105 |
| 11.05.2025 | 126,4035 | 131,7781 | 122,3227 | 123,8157 |
| 12.05.2025 | 123,8157 | 125,7068 | 122,4223 | 122,7208 |
| 13.05.2025 | 122,7208 | 127,8964 | 122,7208 | 124,9105 |
| 14.05.2025 | 126,2044 | 127,2992 | 123,6166 | 124,4129 |
| 15.05.2025 | 123,2185 | 131,38 | 122,7208 | 125,8063 |
| 19.05.2025 | 125,8063 | 126,4035 | 119,7349 | 122,6213 |
| 20.05.2025 | 123,0194 | 124,6119 | 119,6354 | 119,6354 |
| 21.05.2025 | 120,5312 | 121,1284 | 116,8486 | 119,5359 |
| 22.05.2025 | 120,4316 | 121,0288 | 117,2467 | 117,7443 |
| 25.05.2025 | 119,1378 | 123,4176 | 116,0523 | 121,8251 |
| 26.05.2025 | 121,9246 | 124,4129 | 118,9387 | 120,3321 |
| 27.05.2025 | 120,7302 | 120,7302 | 115,9528 | 116,0523 |
| 28.05.2025 | 116,55 | 118,3415 | 115,1565 | 115,3556 |
| 29.05.2025 | 115,3556 | 116,3509 | 110,4786 | 110,4786 |
| 01.06.2025 | 110,4786 | 115,2561 | 109,1847 | 113,7631 |
| 02.06.2025 | 111,7725 | 114,4598 | 107,5922 | 108,0899 |
| 03.06.2025 | 107,4927 | 113,1659 | 104,9049 | 112,7678 |
| 04.06.2025 | 117,6448 | 119,934 | 113,7631 | 114,858 |
| 09.06.2025 | 114,858 | 121,3274 | 114,858 | 120,0335 |
| 10.06.2025 | 121,0288 | 122,6213 | 116,2514 | 120,3321 |
| 11.06.2025 | 119,4363 | 123,318 | 118,5406 | 121,1284 |
| 12.06.2025 | 117,4457 | 122,4223 | 112,5688 | 122,4223 |
| 15.06.2025 | 122,3227 | 127,1997 | 121,626 | 122,5218 |
| 16.06.2025 | 123,2185 | 125,9058 | 121,1284 | 123,119 |
| 17.06.2025 | 122,6213 | 124,1143 | 113,9622 | 114,0617 |
| 18.06.2025 | 114,7584 | 123,9152 | 113,9622 | 121,7255 |
| 19.06.2025 | 123,6166 | 130,3847 | 119,2373 | 127,9959 |
| 22.06.2025 | 127,3988 | 128,3941 | 123,0194 | 125,9058 |
| 23.06.2025 | 128,7922 | 129,3894 | 121,4269 | 121,4269 |
| 24.06.2025 | 120,7302 | 122,5218 | 119,0382 | 119,2373 |
| 25.06.2025 | 119,7349 | 122,7208 | 117,9434 | 118,1425 |
| 26.06.2025 | 115,8533 | 116,1518 | 109,981 | 109,981 |
| 29.06.2025 | 111,0758 | 112,9669 | 108,1894 | 108,289 |
| 30.06.2025 | 109,2843 | 111,0758 | 108,9857 | 109,2843 |
| 01.07.2025 | 109,7819 | 110,6777 | 105,8007 | 105,8007 |
| 02.07.2025 | 106,9951 | 110,9763 | 106,4974 | 109,1847 |
| 03.07.2025 | 109,4833 | 109,7819 | 107,8908 | 108,9857 |
| 06.07.2025 | 107,9904 | 109,981 | 105,8007 | 106,796 |
| 07.07.2025 | 107,3932 | 109,4833 | 106,6965 | 107,6918 |
| 08.07.2025 | 107,6918 | 110,0805 | 107,6918 | 108,8861 |
| 09.07.2025 | 109,6824 | 110,4786 | 107,8908 | 108,3885 |
| 10.07.2025 | 109,4833 | 110,7772 | 108,1894 | 108,7866 |
| 13.07.2025 | 109,2843 | 111,1753 | 108,289 | 108,3885 |
| 15.07.2025 | 108,7866 | 111,2749 | 107,6918 | 109,8814 |
| 16.07.2025 | 110,7772 | 112,6683 | 107,9904 | 110,8767 |
| 17.07.2025 | 111,0758 | 111,7725 | 109,3838 | 109,4833 |
| 20.07.2025 | 109,6824 | 114,7584 | 109,6824 | 113,7631 |
| 21.07.2025 | 113,8626 | 114,9575 | 111,0758 | 111,872 |
| 22.07.2025 | 112,0711 | 112,3697 | 108,8861 | 110,3791 |
| 23.07.2025 | 110,9763 | 112,7678 | 110,8767 | 110,8767 |
| 24.07.2025 | 110,7772 | 112,1706 | 110,18 | 110,4786 |
| 27.07.2025 | 110,4786 | 113,2655 | 108,5875 | 110,9763 |
| 28.07.2025 | 110,8767 | 112,1706 | 106,3979 | 106,6965 |
| 29.07.2025 | 106,5969 | 108,1894 | 105,7012 | 107,1941 |
| 30.07.2025 | 107,3932 | 109,2843 | 107,0946 | 107,2936 |
| 31.07.2025 | 107,5922 | 107,9904 | 105,2035 | 105,4026 |
| 03.08.2025 | 105,6016 | 106,3979 | 105,104 | 105,104 |
| 04.08.2025 | 105,6016 | 106,4974 | 104,8054 | 104,8054 |
| 05.08.2025 | 104,9049 | 105,4026 | 103,1134 | 103,1134 |
| 06.08.2025 | 103,611 | 104,1087 | 100,4261 | 100,5256 |
| 07.08.2025 | 100,5256 | 101,2223 | 99,3312 | 100,6251 |
| 10.08.2025 | 100,6251 | 102,9143 | 100,3265 | 100,7247 |
| 11.08.2025 | 100,8242 | 102,8148 | 99,5303 | 99,5303 |
| 12.08.2025 | 99,8289 | 100,6251 | 99,1819 | 99,1819 |
| 13.08.2025 | 99,5303 | 101,72 | 98,9829 | 99,0326 |
| 14.08.2025 | 99,3312 | 102,0185 | 98,7838 | 101,3218 |
| 17.08.2025 | 101,8195 | 103,7106 | 101,0232 | 101,3218 |
| 18.08.2025 | 101,6204 | 103,5115 | 101,1228 | 101,4214 |
| 19.08.2025 | 101,72 | 105,9002 | 100,9237 | 103,3124 |
| 20.08.2025 | 103,9096 | 105,5021 | 103,412 | 105,0045 |
| 21.08.2025 | 105,6016 | 115,4551 | 105,5021 | 111,9716 |
| 24.08.2025 | 116,8486 | 117,3462 | 112,4692 | 113,1659 |
| 25.08.2025 | 113,1659 | 117,1471 | 111,7725 | 112,4692 |
| 26.08.2025 | 112,7678 | 114,4598 | 108,488 | 108,9857 |
| 27.08.2025 | 109,4833 | 110,8767 | 107,8908 | 108,0899 |
| 28.08.2025 | 108,1894 | 108,7866 | 104,0091 | 104,0091 |
| 31.08.2025 | 103,9096 | 105,8007 | 102,0185 | 103,2129 |
| 01.09.2025 | 103,5115 | 104,4073 | 96,2458 | 98,535 |
| 02.09.2025 | 98,8833 | 100,9237 | 97,7387 | 98,3857 |
| 03.09.2025 | 98,535 | 99,4805 | 94,5538 | 95,3002 |
| 04.09.2025 | 95,3002 | 95,7481 | 93,3096 | 94,1557 |
| 07.09.2025 | 92,6129 | 92,9613 | 90,3237 | 91,4186 |
| 08.09.2025 | 91,4683 | 92,7125 | 89,5275 | 90,5726 |
| 09.09.2025 | 90,5726 | 92,5632 | 89,5773 | 90,9707 |
| 10.09.2025 | 84,0036 | 86,5913 | 81,9134 | 81,9134 |
| 11.09.2025 | 81,8637 | 84,7003 | 76,7379 | 80,9679 |
| 14.09.2025 | 80,9679 | 89,0298 | 80,0224 | 89,0298 |
| 15.09.2025 | 89,0796 | 92,9613 | 85,9942 | 90,3735 |
| 16.09.2025 | 90,3735 | 95,2505 | 90,1744 | 93,5087 |
| 17.09.2025 | 94,1059 | 97,042 | 91,5679 | 91,5679 |
| 18.09.2025 | 91,7172 | 96,7932 | 91,7172 | 95,2007 |
| 21.09.2025 | 96,6439 | 98,2364 | 94,8524 | 94,8524 |
| 22.09.2025 | 94,0561 | 95,8974 | 92,5134 | 93,0111 |
| 23.09.2025 | 93,0111 | 95,7481 | 93,0111 | 94,0561 |
| 24.09.2025 | 94,6533 | 94,6533 | 89,428 | 90,2242 |
| 25.09.2025 | 90,3735 | 91,966 | 88,781 | 88,781 |
| 28.09.2025 | 87,5867 | 92,0655 | 86,8402 | 90,1247 |
| 29.09.2025 | 90,473 | 90,473 | 81,1172 | 81,1172 |
| 30.09.2025 | 81,1172 | 82,1125 | 78,8778 | 81,1172 |
| 01.10.2025 | 81,0674 | 81,9632 | 79,3754 | 79,7735 |
| 02.10.2025 | 79,7735 | 87,2881 | 78,1313 | 82,6101 |
| 05.10.2025 | 80,8684 | 84,75 | 79,7238 | 81,6148 |
| 06.10.2025 | 82,4111 | 84,0533 | 80,9181 | 83,8045 |
| 07.10.2025 | 83,8045 | 84,7003 | 80,0224 | 80,52 |
| 08.10.2025 | 81,3162 | 83,705 | 80,7688 | 81,9632 |
| 09.10.2025 | 82,5604 | 83,8045 | 81,8139 | 82,3613 |
| 12.10.2025 | 81,7144 | 88,0345 | 80,6195 | 85,7951 |
| 13.10.2025 | 85,7951 | 87,7359 | 82,6101 | 82,7097 |
| 14.10.2025 | 83,6054 | 84,4514 | 82,5604 | 83,0083 |
| 15.10.2025 | 83,058 | 86,0439 | 80,3707 | 80,52 |
| 16.10.2025 | 80,52 | 80,52 | 76,6383 | 76,6383 |
| 19.10.2025 | 76,9867 | 78,5792 | 75,9914 | 78,2308 |
| 20.10.2025 | 78,2308 | 79,1266 | 75,8918 | 77,7332 |
| 21.10.2025 | 77,7829 | 79,9228 | 77,6336 | 78,9275 |
| 22.10.2025 | 79,0768 | 81,5153 | 78,828 | 81,2167 |
| 23.10.2025 | 81,6148 | 84,5012 | 80,8684 | 82,6101 |
| 26.10.2025 | 82,6101 | 83,3068 | 81,1172 | 82,6599 |
| 27.10.2025 | 82,6101 | 83,3068 | 81,0674 | 81,4158 |
| 29.10.2025 | 81,6148 | 85,3472 | 81,366 | 84,1031 |
| 30.10.2025 | 84,1529 | 85,4965 | 82,7594 | 83,8045 |
| 02.11.2025 | 84,2026 | 85,5463 | 82,6101 | 83,9538 |
| 03.11.2025 | 83,9538 | 84,1031 | 80,8186 | 80,9679 |
| 04.11.2025 | 81,0674 | 82,3115 | 80,4205 | 81,8139 |
| 05.11.2025 | 81,8139 | 82,1623 | 79,8731 | 80,6693 |
| 06.11.2025 | 80,6693 | 81,1669 | 76,6383 | 78,6289 |
| 09.11.2025 | 79,027 | 79,8233 | 77,5341 | 77,7332 |
| 10.11.2025 | 77,9322 | 79,027 | 74,0505 | 74,6477 |
| 11.11.2025 | 75,0458 | 75,5435 | 73,0055 | 73,6026 |
| 12.11.2025 | 73,6026 | 74,9463 | 71,8609 | 71,8609 |
| 13.11.2025 | 71,8609 | 72,6073 | 70,4177 | 71,7116 |
| 16.11.2025 | 70,2684 | 73,5031 | 70,1689 | 72,9059 |
| 17.11.2025 | 72,9059 | 73,0055 | 71,6618 | 72,4083 |
| 18.11.2025 | 72,2092 | 73,5529 | 72,0102 | 73,0552 |
| 19.11.2025 | 73,4036 | 74,1501 | 72,5576 | 73,951 |
| 20.11.2025 | 73,7519 | 73,9012 | 70,9651 | 71,8111 |
| 23.11.2025 | 71,0149 | 71,413 | 68,7754 | 69,2233 |
| 24.11.2025 | 69,2731 | 70,4177 | 68,3275 | 68,6759 |
| 25.11.2025 | 68,875 | 69,4224 | 67,4815 | 68,6759 |
| 26.11.2025 | 68,3275 | 70,8158 | 68,3275 | 69,6712 |
| 27.11.2025 | 69,6712 | 70,0196 | 66,6853 | 67,6806 |
| 30.11.2025 | 67,3322 | 70,2186 | 67,0336 | 69,6214 |
| 01.12.2025 | 69,6214 | 70,2684 | 68,6759 | 69,4721 |
| 02.12.2025 | 69,0243 | 70,6665 | 68,3773 | 69,1735 |
| 03.12.2025 | 68,7754 | 69,5717 | 67,4815 | 67,7801 |
| 04.12.2025 | 67,2327 | 69,4224 | 67,2327 | 68,5764 |
| 07.12.2025 | 68,8252 | 70,1689 | 68,8252 | 69,1735 |
| 08.12.2025 | 69,2233 | 69,8703 | 68,1782 | 68,9745 |
| 09.12.2025 | 68,228 | 69,3228 | 66,9341 | 67,0834 |
| 10.12.2025 | 67,2327 | 67,9294 | 67,0834 | 67,3322 |
| 11.12.2025 | 67,4815 | 70,9153 | 67,3322 | 70,0693 |
| 14.12.2025 | 70,0693 | 71,0149 | 69,1735 | 70,3181 |
| 15.12.2025 | 70,567 | 72,458 | 69,1238 | 71,3135 |
| 16.12.2025 | 71,2637 | 73,5031 | 70,2684 | 73,5031 |
| 17.12.2025 | 73,6524 | 76,29 | 69,5717 | 70,3181 |
| 18.12.2025 | 70,6665 | 71,9604 | 69,7707 | 70,9153 |
| 21.12.2025 | 70,8656 | 71,2139 | 69,2233 | 69,6712 |
| 22.12.2025 | 69,6712 | 71,1642 | 68,9247 | 69,92 |
| 23.12.2025 | 69,92 | 73,4036 | 69,8703 | 72,6571 |
| 24.12.2025 | 72,8562 | 79,5745 | 72,458 | 77,6336 |
| 25.12.2025 | 77,7829 | 79,1266 | 71,1642 | 71,6618 |
| 28.12.2025 | 72,1595 | 72,8562 | 69,3726 | 69,3726 |
| 29.12.2025 | 69,3726 | 70,6167 | 68,1782 | 70,3181 |
| 30.12.2025 | 70,65 | 72,05 | 69,7 | 70,4 |