CRFSA
CARREFOURSA CARREFOUR SABANCI TİCARET MERKEZİ A.Ş. (CRFSA)
219.000
₺
-3.400 (%-1.53)
CRFSA: CARREFOURSA CARREFOUR SABANCI TİCARET MERKEZİ A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for CARREFOURSA CARREFOUR SABANCI TİCARET MERKEZİ A.Ş..
Historical Chart
Loading chart...
Average
OPEN 94.1325
CLOSE 94.0219
Low
LOW 71.45
High
HIGH 133.3
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 105 | 107.6 | 104.3 | 104.6 |
| 01/02/2025 | 105 | 106.5 | 104.5 | 105.9 |
| 01/05/2025 | 107.7 | 109.4 | 106.9 | 109 |
| 01/06/2025 | 109.5 | 109.5 | 106.9 | 107 |
| 01/07/2025 | 107.3 | 108 | 104.8 | 104.8 |
| 01/08/2025 | 105.1 | 106.9 | 105.1 | 106.4 |
| 01/09/2025 | 107.1 | 107.1 | 103.6 | 103.8 |
| 01/12/2025 | 103.8 | 104.1 | 101.5 | 102 |
| 01/13/2025 | 103.9 | 103.9 | 101.4 | 101.7 |
| 01/14/2025 | 101.7 | 102.6 | 100.8 | 102.3 |
| 01/15/2025 | 102.5 | 104 | 102 | 103.3 |
| 01/16/2025 | 103.3 | 104.1 | 102.5 | 103.5 |
| 01/19/2025 | 103.2 | 104.2 | 102.5 | 102.7 |
| 01/20/2025 | 102.5 | 102.7 | 101.7 | 101.8 |
| 01/21/2025 | 102.1 | 102.6 | 101.6 | 102 |
| 01/22/2025 | 102.2 | 104 | 102.2 | 102.5 |
| 01/23/2025 | 102.7 | 103.3 | 101.8 | 103 |
| 01/26/2025 | 103.5 | 103.5 | 100.5 | 101 |
| 01/27/2025 | 101 | 107.8 | 101 | 102.9 |
| 01/28/2025 | 102.9 | 104.6 | 102 | 102.2 |
| 01/29/2025 | 102.3 | 104.5 | 101.9 | 102.1 |
| 01/30/2025 | 102 | 102.8 | 100.9 | 101.4 |
| 02/02/2025 | 100.9 | 101 | 98.5 | 98.65 |
| 02/03/2025 | 99.45 | 100.7 | 99.05 | 99.1 |
| 02/04/2025 | 99.1 | 100.1 | 96 | 97.95 |
| 02/05/2025 | 98.1 | 98.9 | 97.55 | 98 |
| 02/06/2025 | 98.25 | 99.1 | 97.65 | 98.5 |
| 02/09/2025 | 99.45 | 99.45 | 98 | 98 |
| 02/10/2025 | 98 | 100.4 | 97.2 | 99.3 |
| 02/11/2025 | 98.85 | 100.7 | 97.25 | 97.3 |
| 02/12/2025 | 97.4 | 99.6 | 97.4 | 98.55 |
| 02/13/2025 | 97.75 | 99.95 | 97 | 98.8 |
| 02/16/2025 | 98.1 | 99.45 | 97.3 | 97.3 |
| 02/17/2025 | 97 | 97.8 | 96.1 | 97.8 |
| 02/18/2025 | 97.5 | 98.75 | 93.45 | 94.5 |
| 02/19/2025 | 94.6 | 95.7 | 94 | 95.4 |
| 02/20/2025 | 95.15 | 95.9 | 92.7 | 92.95 |
| 02/23/2025 | 94.6 | 95.7 | 94 | 94.2 |
| 02/24/2025 | 91.9 | 94.6 | 90 | 90.35 |
| 02/25/2025 | 90.25 | 90.25 | 87.9 | 88.85 |
| 02/26/2025 | 88.1 | 89.05 | 87.8 | 88.3 |
| 02/27/2025 | 88.3 | 89.55 | 88 | 88.2 |
| 03/02/2025 | 88.3 | 89.15 | 88 | 88.7 |
| 03/03/2025 | 88.75 | 89.25 | 87.05 | 87.2 |
| 03/04/2025 | 87.2 | 89.1 | 87.2 | 88.5 |
| 03/05/2025 | 88.6 | 91.5 | 88.6 | 90.9 |
| 03/06/2025 | 90.9 | 92.9 | 90.2 | 91.75 |
| 03/09/2025 | 91.8 | 93.25 | 87.3 | 88.2 |
| 03/10/2025 | 88.8 | 91.55 | 88.35 | 91.35 |
| 03/11/2025 | 91.35 | 92.65 | 90 | 91.75 |
| 03/12/2025 | 91.8 | 95 | 91.8 | 94.2 |
| 03/13/2025 | 94.2 | 96.05 | 93.3 | 94.85 |
| 03/16/2025 | 96.1 | 96.5 | 94.5 | 95.8 |
| 03/17/2025 | 95.8 | 95.9 | 94 | 95.15 |
| 03/18/2025 | 86.2 | 92.6 | 85.65 | 86 |
| 03/19/2025 | 86 | 89.85 | 85.85 | 86.5 |
| 03/20/2025 | 86.5 | 86.5 | 78.5 | 79 |
| 03/23/2025 | 79 | 82.45 | 77 | 80.55 |
| 03/24/2025 | 81.85 | 86.15 | 81.2 | 85 |
| 03/25/2025 | 85 | 86.4 | 83.9 | 84.8 |
| 03/26/2025 | 85.3 | 86.4 | 83.85 | 83.85 |
| 03/27/2025 | 84.1 | 84.3 | 81.5 | 83.45 |
| 04/01/2025 | 84 | 85.35 | 83.35 | 83.5 |
| 04/02/2025 | 83.55 | 84.85 | 82.9 | 83.1 |
| 04/03/2025 | 83.4 | 83.65 | 81.05 | 81.8 |
| 04/06/2025 | 81 | 82 | 78.3 | 81.7 |
| 04/07/2025 | 82.15 | 83.15 | 81.6 | 82.5 |
| 04/08/2025 | 82.25 | 82.55 | 80.6 | 80.8 |
| 04/09/2025 | 82.6 | 83.25 | 81.3 | 81.7 |
| 04/10/2025 | 81.95 | 82.95 | 80.85 | 82.7 |
| 04/13/2025 | 82.8 | 83.7 | 82.3 | 82.7 |
| 04/14/2025 | 82.7 | 83.9 | 82.1 | 82.3 |
| 04/15/2025 | 81.75 | 82.65 | 79.8 | 80.65 |
| 04/16/2025 | 82.2 | 82.25 | 79.8 | 81.15 |
| 04/17/2025 | 81.25 | 81.55 | 78.6 | 79.5 |
| 04/20/2025 | 79.5 | 80.3 | 78.4 | 78.4 |
| 04/21/2025 | 79.05 | 79.5 | 76.9 | 78.7 |
| 04/23/2025 | 78.7 | 79.2 | 77.65 | 79.05 |
| 04/24/2025 | 79.05 | 81.85 | 79.05 | 79.95 |
| 04/27/2025 | 80 | 81 | 77.8 | 78.05 |
| 04/28/2025 | 78.05 | 78.45 | 77.1 | 77.35 |
| 04/29/2025 | 77.45 | 77.75 | 75 | 75.5 |
| 05/01/2025 | 75.5 | 79 | 75.5 | 77.75 |
| 05/04/2025 | 77.75 | 78.65 | 77 | 77.7 |
| 05/05/2025 | 77.15 | 79.6 | 77.15 | 77.35 |
| 05/06/2025 | 77.75 | 78.4 | 76 | 77.3 |
| 05/07/2025 | 77.5 | 79.75 | 77.5 | 79.7 |
| 05/08/2025 | 80.1 | 80.45 | 78.1 | 79.9 |
| 05/11/2025 | 80.1 | 83 | 80.1 | 82 |
| 05/12/2025 | 82.35 | 82.35 | 81.05 | 81.7 |
| 05/13/2025 | 81.85 | 82.45 | 80.8 | 80.9 |
| 05/14/2025 | 80.9 | 81.5 | 79.55 | 79.8 |
| 05/15/2025 | 79.85 | 80.7 | 78.3 | 80.7 |
| 05/19/2025 | 80.7 | 82.25 | 79.2 | 80.1 |
| 05/20/2025 | 80.1 | 81.3 | 79.5 | 79.5 |
| 05/21/2025 | 79.6 | 81.35 | 79.6 | 80.35 |
| 05/22/2025 | 80.4 | 85.6 | 80.4 | 82.25 |
| 05/25/2025 | 82.5 | 83.15 | 81 | 81 |
| 05/26/2025 | 81.1 | 81.35 | 78 | 78.25 |
| 05/27/2025 | 77.9 | 78.2 | 75.9 | 76.65 |
| 05/28/2025 | 76.65 | 77.25 | 76.1 | 76.55 |
| 05/29/2025 | 76.55 | 76.55 | 74.85 | 74.85 |
| 06/01/2025 | 74.2 | 74.95 | 71.5 | 72.05 |
| 06/02/2025 | 73.45 | 77.65 | 72.85 | 74.3 |
| 06/03/2025 | 74.3 | 76.4 | 73.55 | 75.55 |
| 06/04/2025 | 75.8 | 76.55 | 75.5 | 76.25 |
| 06/09/2025 | 76.15 | 79.65 | 76.15 | 79.25 |
| 06/10/2025 | 79.25 | 81.25 | 78.6 | 79.9 |
| 06/11/2025 | 79.75 | 79.75 | 76.5 | 77.7 |
| 06/12/2025 | 75.7 | 75.7 | 72.5 | 75.4 |
| 06/15/2025 | 75 | 76.7 | 74.05 | 75.95 |
| 06/16/2025 | 75.9 | 76.75 | 75.4 | 76.15 |
| 06/17/2025 | 76 | 76.1 | 73.6 | 73.95 |
| 06/18/2025 | 74.05 | 74.5 | 72.5 | 72.5 |
| 06/19/2025 | 73.95 | 74.35 | 73 | 73.2 |
| 06/22/2025 | 73.15 | 73.15 | 71.45 | 72.2 |
| 06/23/2025 | 73.35 | 77.25 | 73.35 | 75.7 |
| 06/24/2025 | 75.5 | 76.05 | 74.15 | 75.6 |
| 06/25/2025 | 75.5 | 76.2 | 74.1 | 74.5 |
| 06/26/2025 | 74.55 | 74.6 | 72.5 | 73.65 |
| 06/29/2025 | 73.65 | 76.3 | 73.65 | 75.9 |
| 06/30/2025 | 75.9 | 77.7 | 75.35 | 77.3 |
| 07/01/2025 | 77.15 | 85 | 76.85 | 85 |
| 07/02/2025 | 88.7 | 88.8 | 82.25 | 82.65 |
| 07/03/2025 | 82.6 | 82.65 | 80.85 | 81.1 |
| 07/06/2025 | 81 | 81 | 78.55 | 79.6 |
| 07/07/2025 | 79.6 | 80.6 | 77.3 | 77.45 |
| 07/08/2025 | 77.9 | 78.95 | 77.9 | 78.3 |
| 07/09/2025 | 79 | 79.95 | 79 | 79.25 |
| 07/10/2025 | 79.55 | 80.7 | 78.8 | 79.85 |
| 07/13/2025 | 79.85 | 80.9 | 79.5 | 80.05 |
| 07/15/2025 | 80.05 | 81.3 | 78.6 | 79.6 |
| 07/16/2025 | 79.85 | 81.3 | 79.65 | 81.2 |
| 07/17/2025 | 81.2 | 81.35 | 79.8 | 80.5 |
| 07/20/2025 | 80.65 | 83.4 | 80.65 | 82.55 |
| 07/21/2025 | 83 | 83.65 | 82.2 | 82.8 |
| 07/22/2025 | 83.1 | 85.25 | 82.35 | 82.5 |
| 07/23/2025 | 82.5 | 84.2 | 82.5 | 83.25 |
| 07/24/2025 | 83.25 | 83.4 | 81.45 | 82.05 |
| 07/27/2025 | 82.05 | 84.75 | 81.85 | 81.95 |
| 07/28/2025 | 82 | 83.2 | 82 | 82.8 |
| 07/29/2025 | 83 | 90 | 82.4 | 88.15 |
| 07/30/2025 | 88.15 | 89.8 | 86.5 | 88 |
| 07/31/2025 | 88 | 88.45 | 85.9 | 86.1 |
| 08/03/2025 | 86.6 | 89 | 86.2 | 88.6 |
| 08/04/2025 | 89.2 | 89.6 | 87.7 | 88.3 |
| 08/05/2025 | 88.65 | 95 | 88.3 | 91.35 |
| 08/06/2025 | 93 | 94.55 | 91.75 | 93 |
| 08/07/2025 | 88.5 | 90 | 87.1 | 88.2 |
| 08/10/2025 | 88.1 | 89.7 | 88.1 | 88.5 |
| 08/11/2025 | 88.5 | 88.8 | 84.9 | 86.25 |
| 08/12/2025 | 87.35 | 87.8 | 85.05 | 85.8 |
| 08/13/2025 | 84.9 | 87.35 | 84.8 | 85.5 |
| 08/14/2025 | 86.3 | 86.8 | 85.4 | 86.45 |
| 08/17/2025 | 86.75 | 87.75 | 86.35 | 87.05 |
| 08/18/2025 | 87.25 | 87.7 | 85.1 | 85.2 |
| 08/19/2025 | 85.2 | 88.1 | 84.65 | 87.4 |
| 08/20/2025 | 87.85 | 89.5 | 87.55 | 88.85 |
| 08/21/2025 | 88.85 | 89.2 | 87 | 87.3 |
| 08/24/2025 | 87.3 | 89.2 | 87.3 | 88.8 |
| 08/25/2025 | 89 | 92.5 | 88.25 | 89 |
| 08/26/2025 | 89.15 | 90.45 | 88 | 88.3 |
| 08/27/2025 | 88.3 | 89.6 | 86 | 86.5 |
| 08/28/2025 | 86.5 | 86.9 | 84.15 | 84.25 |
| 08/31/2025 | 84.3 | 85.8 | 84.3 | 85.6 |
| 09/01/2025 | 85.7 | 86.25 | 81.45 | 83.65 |
| 09/02/2025 | 83.75 | 84.25 | 81.65 | 82.6 |
| 09/03/2025 | 82.6 | 84.8 | 82.6 | 84.05 |
| 09/04/2025 | 84.1 | 85.15 | 83.4 | 83.7 |
| 09/07/2025 | 83.7 | 83.7 | 80.65 | 80.65 |
| 09/08/2025 | 80.7 | 83 | 80.5 | 80.7 |
| 09/09/2025 | 81.5 | 81.75 | 80 | 80.15 |
| 09/10/2025 | 80.15 | 82.8 | 77.55 | 77.55 |
| 09/11/2025 | 77.8 | 81 | 77.2 | 80 |
| 09/14/2025 | 79.85 | 83.9 | 79.2 | 83.4 |
| 09/15/2025 | 83.4 | 84.1 | 82.3 | 83.7 |
| 09/16/2025 | 83.7 | 84.6 | 83.25 | 84.2 |
| 09/17/2025 | 84.35 | 85.75 | 83.1 | 83.85 |
| 09/18/2025 | 84 | 87.95 | 83.2 | 85.05 |
| 09/21/2025 | 86.8 | 88.25 | 85.65 | 86 |
| 09/22/2025 | 85.2 | 86.3 | 83.8 | 84.8 |
| 09/23/2025 | 84.8 | 89.35 | 83.8 | 86.05 |
| 09/24/2025 | 86.05 | 89 | 85.2 | 85.6 |
| 09/25/2025 | 85.6 | 86.5 | 84.35 | 84.35 |
| 09/28/2025 | 83.65 | 85.4 | 81.75 | 81.75 |
| 09/29/2025 | 82.45 | 84.1 | 82 | 84.1 |
| 09/30/2025 | 85.5 | 85.55 | 81.8 | 83.85 |
| 10/01/2025 | 83.6 | 92.2 | 82.5 | 88.4 |
| 10/02/2025 | 88 | 92.7 | 88 | 90.95 |
| 10/05/2025 | 93 | 100 | 92.85 | 100 |
| 10/06/2025 | 103.5 | 110 | 103.2 | 110 |
| 10/07/2025 | 120.5 | 121 | 110.8 | 111.9 |
| 10/08/2025 | 112.5 | 113.1 | 107.9 | 110 |
| 10/09/2025 | 110 | 117 | 108.7 | 113.1 |
| 10/12/2025 | 113 | 124.4 | 111.4 | 124.4 |
| 10/13/2025 | 129 | 133 | 112.7 | 115.8 |
| 10/14/2025 | 116.1 | 117.6 | 110.3 | 113.2 |
| 10/15/2025 | 113 | 119.7 | 111.6 | 114 |
| 10/16/2025 | 113.7 | 115.2 | 110.2 | 110.4 |
| 10/19/2025 | 110.5 | 120 | 108.2 | 116.3 |
| 10/20/2025 | 115.4 | 127.9 | 113.7 | 125.1 |
| 10/21/2025 | 125.6 | 127 | 120.3 | 120.9 |
| 10/22/2025 | 120.9 | 123.5 | 119 | 121.3 |
| 10/23/2025 | 121.3 | 124.7 | 120 | 123 |
| 10/26/2025 | 123 | 129.6 | 119.1 | 120.2 |
| 10/27/2025 | 119.5 | 121.7 | 118.1 | 120.4 |
| 10/29/2025 | 120.4 | 121.3 | 108.5 | 108.9 |
| 10/30/2025 | 106.5 | 112.2 | 104.3 | 109 |
| 11/02/2025 | 109.4 | 111.8 | 109.1 | 109.6 |
| 11/03/2025 | 109.6 | 117.2 | 108.7 | 114.4 |
| 11/04/2025 | 113.4 | 117.6 | 112.2 | 115 |
| 11/05/2025 | 115 | 126.5 | 115 | 126.5 |
| 11/06/2025 | 129 | 133.3 | 123.4 | 126.9 |
| 11/09/2025 | 125 | 125.5 | 119.2 | 121.1 |
| 11/10/2025 | 121.1 | 125.4 | 115.1 | 121.8 |
| 11/11/2025 | 121.8 | 124.5 | 117.9 | 120.8 |
| 11/12/2025 | 120 | 127 | 118.8 | 120.5 |
| 11/13/2025 | 120.5 | 122.4 | 116.3 | 121 |
| 11/16/2025 | 121 | 123 | 118.6 | 120 |
| 11/17/2025 | 120 | 122.3 | 118.3 | 118.7 |
| 11/18/2025 | 118.8 | 121.9 | 117.7 | 117.7 |
| 11/19/2025 | 118 | 119.5 | 111.3 | 112.5 |
| 11/20/2025 | 112.5 | 112.6 | 109.8 | 112.5 |
| 11/23/2025 | 112.4 | 112.4 | 110.2 | 111 |
| 11/24/2025 | 110 | 117.9 | 109.5 | 113.6 |
| 11/25/2025 | 113 | 115.3 | 111.1 | 111.8 |
| 11/26/2025 | 113.5 | 117.9 | 111.1 | 117.9 |
| 11/27/2025 | 117.9 | 126.3 | 116.6 | 123.3 |
| 11/30/2025 | 123.7 | 125 | 120.8 | 123 |
| 12/01/2025 | 123.8 | 124.7 | 120.5 | 121.8 |
| 12/02/2025 | 120.1 | 123.1 | 117.3 | 118.1 |
| 12/03/2025 | 118.3 | 119.1 | 116.4 | 116.8 |
| 12/04/2025 | 116.4 | 117.5 | 112.1 | 112.9 |
| 12/07/2025 | 112.9 | 115 | 112 | 113.4 |
| 12/08/2025 | 113.9 | 114.3 | 112 | 112.4 |
| 12/09/2025 | 113 | 123.6 | 112.7 | 119.2 |
| 12/10/2025 | 119.2 | 127.2 | 119 | 121 |
| 12/11/2025 | 122 | 133.1 | 122 | 133.1 |
| 12/14/2025 | 133.1 | 133.1 | 119.8 | 119.8 |
| 12/15/2025 | 119.7 | 122 | 116.5 | 118.9 |
| 12/16/2025 | 120 | 123.1 | 118.2 | 119.1 |
| 12/17/2025 | 119.7 | 122.9 | 119.1 | 121.1 |
| 12/18/2025 | 121.9 | 125.3 | 120 | 120.3 |
| 12/21/2025 | 120.4 | 120.9 | 116.8 | 116.9 |
| 12/22/2025 | 117.4 | 122.7 | 117 | 121 |
| 12/23/2025 | 121 | 124.4 | 120.4 | 122.4 |
| 12/24/2025 | 122.5 | 122.8 | 119 | 121.1 |
| 12/25/2025 | 121.5 | 122.4 | 119.8 | 121.5 |
| 12/28/2025 | 121.5 | 121.8 | 115.7 | 116.7 |
| 12/29/2025 | 116.7 | 117.9 | 113.8 | 117.2 |
| 12/30/2025 | 117.2 | 119 | 115.5 | 115.5 |