CRFSA
CARREFOURSA CARREFOUR SABANCI TİCARET MERKEZİ A.Ş.
15:10:00
158 ₺
-1.000 (%-0.63)
Previous Close: 159·
Volatility: 4.650
Day Low₺156.6
Day High₺164
Market Data
Spot Rate
B:158
A:158.5
Week over week (WoW)
+6.83%
Month over month (MoM)
+21.91%
Year to date (YTD)
+36.80%
Year over year (YoY)
+113.66%
CRFSA: CARREFOURSA CARREFOUR SABANCI TİCARET MERKEZİ A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 36.0412
CLOSE 35.8824
Low
LOW 27.7949
High
HIGH 47.6725
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 37.1722 | 37.2284 | 36.8915 | 36.9476 |
| 06/20/2017 | 37.0599 | 37.3968 | 36.9476 | 37.0599 |
| 06/21/2017 | 37.1161 | 37.3407 | 37.0599 | 37.1161 |
| 06/22/2017 | 37.2284 | 37.5653 | 37.1722 | 37.3407 |
| 06/27/2017 | 37.3407 | 37.6776 | 37.2845 | 37.453 |
| 06/28/2017 | 37.6214 | 37.6214 | 37.1161 | 37.1161 |
| 06/29/2017 | 37.1161 | 37.2845 | 37.0599 | 37.0599 |
| 07/02/2017 | 37.0599 | 37.2845 | 37.0599 | 37.1161 |
| 07/03/2017 | 37.1722 | 38.3514 | 37.1722 | 37.9583 |
| 07/04/2017 | 38.0706 | 38.1268 | 37.5091 | 37.5091 |
| 07/05/2017 | 37.5091 | 37.7899 | 37.3407 | 37.5091 |
| 07/06/2017 | 37.5091 | 38.2952 | 37.453 | 37.453 |
| 07/09/2017 | 37.6214 | 37.846 | 37.5091 | 37.5653 |
| 07/10/2017 | 37.6214 | 37.6776 | 37.3407 | 37.3407 |
| 07/11/2017 | 37.5091 | 37.6776 | 37.3407 | 37.3968 |
| 07/12/2017 | 37.453 | 37.6776 | 37.3407 | 37.3968 |
| 07/13/2017 | 37.453 | 37.5653 | 37.2284 | 37.2284 |
| 07/16/2017 | 37.2845 | 37.6214 | 37.2284 | 37.453 |
| 07/17/2017 | 37.5091 | 37.6214 | 37.2845 | 37.3407 |
| 07/18/2017 | 37.453 | 38.4075 | 37.453 | 38.3514 |
| 07/19/2017 | 38.4637 | 38.6322 | 37.846 | 37.846 |
| 07/20/2017 | 37.9583 | 39.306 | 37.9022 | 39.306 |
| 07/23/2017 | 39.6429 | 39.8113 | 39.1937 | 39.1937 |
| 07/24/2017 | 39.4183 | 39.5867 | 39.1937 | 39.1937 |
| 07/25/2017 | 39.306 | 39.9236 | 39.1937 | 39.3621 |
| 07/26/2017 | 39.5867 | 39.7552 | 39.4183 | 39.4183 |
| 07/27/2017 | 39.4183 | 39.5306 | 38.8006 | 38.8006 |
| 07/30/2017 | 38.9129 | 39.0252 | 37.9583 | 38.1829 |
| 07/31/2017 | 38.2391 | 38.2391 | 37.3407 | 37.3968 |
| 08/01/2017 | 37.5653 | 37.9583 | 37.2284 | 37.6214 |
| 08/02/2017 | 37.846 | 38.1829 | 37.6214 | 37.7337 |
| 08/03/2017 | 37.7899 | 40.0359 | 37.7337 | 39.9798 |
| 08/06/2017 | 40.1482 | 44.3596 | 39.5867 | 43.7981 |
| 08/07/2017 | 43.9104 | 44.8088 | 42.1135 | 42.6189 |
| 08/08/2017 | 42.4504 | 44.3034 | 42.4504 | 43.7419 |
| 08/09/2017 | 43.7419 | 44.2473 | 43.012 | 43.2927 |
| 08/10/2017 | 43.405 | 44.6404 | 43.1804 | 44.0788 |
| 08/13/2017 | 44.3034 | 45.988 | 44.0788 | 44.9211 |
| 08/14/2017 | 45.3703 | 45.4265 | 42.3943 | 42.7312 |
| 08/15/2017 | 42.9558 | 43.5735 | 40.7659 | 41.7766 |
| 08/16/2017 | 42.0574 | 43.405 | 41.8328 | 42.3943 |
| 08/17/2017 | 42.3381 | 47.6725 | 42.1135 | 46.0441 |
| 08/20/2017 | 46.1564 | 46.9987 | 45.3142 | 45.4826 |
| 08/21/2017 | 45.7072 | 46.8303 | 39.306 | 39.306 |
| 08/22/2017 | 39.306 | 39.5306 | 38.1268 | 38.4637 |
| 08/23/2017 | 38.4637 | 38.6883 | 37.453 | 37.6214 |
| 08/24/2017 | 37.7899 | 37.846 | 37.3407 | 37.453 |
| 08/27/2017 | 37.5653 | 37.6214 | 37.1722 | 37.3407 |
| 08/28/2017 | 37.3968 | 37.3968 | 37.0038 | 37.2284 |
| 08/30/2017 | 37.2845 | 37.3968 | 37.1722 | 37.2284 |
| 09/04/2017 | 37.5091 | 37.7337 | 37.2284 | 37.3407 |
| 09/05/2017 | 37.3968 | 38.7445 | 37.2845 | 38.4075 |
| 09/06/2017 | 38.4637 | 39.1937 | 38.0706 | 38.1829 |
| 09/07/2017 | 38.3514 | 38.7445 | 38.2391 | 38.6883 |
| 09/10/2017 | 38.8568 | 40.2605 | 38.8568 | 39.5306 |
| 09/11/2017 | 39.8113 | 41.3274 | 39.4183 | 41.3274 |
| 09/12/2017 | 41.6643 | 41.8889 | 40.0921 | 40.0921 |
| 09/13/2017 | 40.2044 | 40.5975 | 38.9129 | 39.5306 |
| 09/14/2017 | 39.6429 | 40.2044 | 39.4744 | 39.5306 |
| 09/17/2017 | 39.5867 | 39.8675 | 37.7337 | 37.7337 |
| 09/18/2017 | 37.846 | 38.3514 | 36.7792 | 36.8353 |
| 09/19/2017 | 36.9476 | 37.5091 | 36.8353 | 37.2845 |
| 09/20/2017 | 37.1161 | 38.3514 | 37.1161 | 37.453 |
| 09/21/2017 | 37.7337 | 37.9022 | 36.8915 | 37.1722 |
| 09/24/2017 | 37.0599 | 37.0599 | 34.7577 | 35.3754 |
| 09/25/2017 | 35.7123 | 36.2738 | 35.6561 | 36.1053 |
| 09/26/2017 | 36.1615 | 36.3861 | 35.3754 | 35.3754 |
| 09/27/2017 | 35.3754 | 36.0492 | 35.3754 | 35.8246 |
| 09/28/2017 | 35.9369 | 36.4422 | 35.8246 | 35.8807 |
| 10/01/2017 | 35.9369 | 37.0599 | 35.9369 | 37.0599 |
| 10/02/2017 | 37.5653 | 37.6214 | 36.723 | 36.8353 |
| 10/03/2017 | 36.9476 | 37.5091 | 36.9476 | 37.1161 |
| 10/04/2017 | 37.2845 | 37.2845 | 36.8353 | 36.9476 |
| 10/05/2017 | 37.0038 | 37.0038 | 36.6107 | 36.6669 |
| 10/08/2017 | 35.3754 | 35.3754 | 34.5331 | 34.9823 |
| 10/09/2017 | 35.3192 | 35.6561 | 35.0946 | 35.5438 |
| 10/10/2017 | 35.3754 | 35.8246 | 35.2069 | 35.3754 |
| 10/11/2017 | 35.7123 | 35.9369 | 35.6 | 35.7684 |
| 10/12/2017 | 35.9369 | 36.1615 | 35.7684 | 35.993 |
| 10/15/2017 | 36.2176 | 36.3861 | 35.8807 | 35.993 |
| 10/16/2017 | 36.1053 | 36.3861 | 35.9369 | 35.9369 |
| 10/17/2017 | 36.0492 | 36.1615 | 35.7684 | 35.8246 |
| 10/18/2017 | 35.993 | 36.4422 | 35.993 | 36.2738 |
| 10/19/2017 | 36.4984 | 36.5546 | 35.8807 | 35.8807 |
| 10/22/2017 | 35.8807 | 36.0492 | 35.4315 | 35.4315 |
| 10/23/2017 | 35.4877 | 35.9369 | 35.4877 | 35.5438 |
| 10/24/2017 | 35.6561 | 36.1615 | 35.6561 | 35.8807 |
| 10/25/2017 | 35.8807 | 36.2738 | 35.6561 | 35.8246 |
| 10/26/2017 | 35.7123 | 35.8807 | 35.4877 | 35.7684 |
| 10/29/2017 | 35.9369 | 36.5546 | 35.7684 | 36.2176 |
| 10/30/2017 | 36.3299 | 36.9476 | 36.1615 | 36.6107 |
| 10/31/2017 | 36.723 | 37.0038 | 36.4984 | 36.4984 |
| 11/01/2017 | 36.6669 | 36.8353 | 35.7684 | 35.7684 |
| 11/02/2017 | 35.8246 | 35.993 | 34.9262 | 35.0385 |
| 11/05/2017 | 35.993 | 36.1053 | 35.1508 | 35.5438 |
| 11/06/2017 | 35.6561 | 35.6561 | 34.9823 | 34.9823 |
| 11/07/2017 | 35.1508 | 35.3192 | 34.7577 | 35.0385 |
| 11/08/2017 | 35.2631 | 35.6 | 34.8139 | 34.8139 |
| 11/09/2017 | 34.87 | 34.87 | 33.8593 | 34.0277 |
| 11/12/2017 | 34.14 | 34.2523 | 33.3539 | 33.5785 |
| 11/13/2017 | 33.5785 | 33.5785 | 32.6801 | 32.8486 |
| 11/14/2017 | 32.8486 | 32.9609 | 32.0063 | 32.1747 |
| 11/15/2017 | 32.4555 | 32.4555 | 31.3886 | 31.4448 |
| 11/16/2017 | 31.6694 | 31.6694 | 30.2656 | 30.5464 |
| 11/19/2017 | 30.3217 | 30.5464 | 29.4795 | 29.5356 |
| 11/20/2017 | 29.2549 | 29.9287 | 29.1426 | 29.7041 |
| 11/21/2017 | 29.7602 | 30.9394 | 29.7602 | 30.3779 |
| 11/22/2017 | 30.7148 | 30.8271 | 29.8725 | 29.9848 |
| 11/23/2017 | 29.8164 | 30.041 | 29.7041 | 29.8725 |
| 11/26/2017 | 29.8725 | 30.1533 | 29.7041 | 29.9848 |
| 11/27/2017 | 30.041 | 30.3779 | 28.3564 | 28.6372 |
| 11/28/2017 | 28.6372 | 28.918 | 27.7949 | 28.0195 |
| 11/29/2017 | 28.3003 | 28.4688 | 28.0757 | 28.4688 |
| 11/30/2017 | 30.4902 | 30.4902 | 28.6372 | 29.0303 |
| 12/03/2017 | 28.7495 | 29.311 | 28.7495 | 29.1987 |
| 12/04/2017 | 29.3672 | 29.5918 | 29.0303 | 29.1426 |
| 12/05/2017 | 29.1987 | 29.2549 | 28.6934 | 28.6934 |
| 12/06/2017 | 28.7495 | 29.0864 | 28.7495 | 28.918 |
| 12/07/2017 | 28.9741 | 30.2094 | 28.9741 | 29.5918 |
| 12/10/2017 | 29.9848 | 29.9848 | 29.5356 | 29.6479 |
| 12/11/2017 | 29.6479 | 29.7602 | 29.1987 | 29.311 |
| 12/12/2017 | 29.3672 | 29.9287 | 29.1987 | 29.311 |
| 12/13/2017 | 29.4233 | 30.4902 | 29.311 | 29.7602 |
| 12/14/2017 | 29.8725 | 29.8725 | 29.5918 | 29.5918 |
| 12/17/2017 | 29.6479 | 30.1533 | 29.6479 | 30.0971 |
| 12/18/2017 | 30.2094 | 31.164 | 30.2094 | 30.6025 |
| 12/19/2017 | 30.4902 | 30.9956 | 30.4341 | 30.6587 |
| 12/20/2017 | 30.771 | 31.894 | 30.6587 | 31.6694 |
| 12/21/2017 | 32.0624 | 32.7924 | 30.3217 | 31.164 |
| 12/24/2017 | 31.4448 | 31.6132 | 30.9956 | 31.1079 |
| 12/25/2017 | 31.2763 | 31.3886 | 30.8833 | 31.0517 |
| 12/26/2017 | 31.0517 | 31.6694 | 30.6025 | 31.6132 |
| 12/27/2017 | 31.7817 | 32.624 | 31.3886 | 31.4448 |
| 12/28/2017 | 31.4448 | 31.6132 | 31.1079 | 31.3325 |