Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
CARREFOURSA CARREFOUR SABANCI TİCARET MERKEZİ A.Ş. logo
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
Bid158
Ask158.5

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%
Overview
Technicals
Financial Statements
Comments
Archive

CRFSA: CARREFOURSA CARREFOUR SABANCI TİCARET MERKEZİ A.Ş. Historical Data

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 19.5869
CLOSE 19.5635

Low

LOW 14.0378

High

HIGH 27.4019
DATEOPENHIGHLOWCLOSE
01/01/201919.540719.821419.147619.1476
01/02/201919.035319.147618.417718.4177
01/03/201918.5318.754618.473818.6423
01/06/201918.754619.091518.698418.8669
01/07/201918.92319.147618.754618.8669
01/08/201918.866919.596818.810719.0353
01/09/201919.091519.484518.810719.0353
01/10/201919.091519.821419.091519.2599
01/13/201919.147619.203818.92319.2038
01/14/201919.259919.428419.147619.3161
01/15/201919.428419.596819.259919.4284
01/16/201919.484519.765319.316119.7091
01/17/201919.709120.102219.709119.8776
01/20/201919.877620.270619.709119.7653
01/21/201919.765320.607619.765320.2145
01/22/201920.439123.808220.38322.1236
01/23/201922.179822.572921.225221.506
01/24/201921.618321.955221.225221.3375
01/27/201921.50622.741321.281422.4044
01/28/201922.741323.415121.955222.5729
01/29/201923.078223.246722.292122.5729
01/30/201922.741322.853622.123622.1236
01/31/201922.123622.348321.618321.6744
02/03/201921.89921.955221.449821.506
02/04/201921.618322.685221.562122.2359
02/05/201922.235922.572921.842922.2921
02/06/201922.348322.62922.067522.0675
02/07/201922.123622.292122.011322.0113
02/10/201922.123622.685222.123622.3483
02/11/201922.460622.685221.842921.9552
02/12/201922.123622.235920.77620.8322
02/13/201920.944520.944520.04620.6637
02/14/201920.719921.112920.439120.8322
02/17/201920.888321.112920.719920.7199
02/18/201920.719920.832220.38320.6076
02/19/201920.719920.77620.270620.383
02/20/201920.439120.719920.270620.4391
02/21/201920.439121.169120.439120.9445
02/24/201921.112922.067521.056821.1691
02/25/201921.225221.842921.225221.7306
02/26/201922.011322.235921.50621.5621
02/27/201921.786721.786721.393721.3937
02/28/201921.393721.562120.719920.9445
03/03/201920.944521.449820.888321.3375
03/04/201921.337521.562120.944521.0006
03/05/201921.112921.225220.832221.2252
03/06/201921.281421.449820.551420.6076
03/07/201920.551420.607620.04620.2145
03/10/201920.270620.439120.04620.1583
03/11/201920.158320.214519.821419.9899
03/12/201919.989920.04619.65319.7653
03/13/201919.821420.214519.821419.9899
03/14/201920.04620.326820.04620.1022
03/17/201920.158320.607620.158320.3268
03/18/201920.38321.225220.270620.4953
03/19/201920.663720.832220.270620.3268
03/20/201920.38320.888320.38320.6637
03/21/201920.719920.77619.765320.1583
03/24/201920.102220.38319.65319.7653
03/25/201919.877620.38319.821420.046
03/26/201919.989920.214518.754618.8107
03/27/201918.810719.091518.249218.5861
03/28/201918.586119.372218.586118.8669
03/31/201918.92321.169118.473819.653
04/01/201919.596820.214519.091519.2038
04/02/201919.372219.428419.147619.2599
04/03/201919.259919.709119.147619.4845
04/04/201919.428419.709119.147619.3161
04/07/201919.372219.428418.92318.923
04/08/201919.091519.259918.979219.0353
04/09/201919.035319.203818.866918.923
04/10/201919.035319.091518.754618.7546
04/11/201918.754618.810718.473818.6423
04/14/201918.473818.979218.473818.9792
04/15/201919.596819.765319.035319.0915
04/16/201919.147619.316119.035319.1476
04/17/201919.091519.091518.810718.8669
04/18/201918.866918.92318.810718.923
04/21/201918.810718.866918.754618.8107
04/23/201918.810719.203818.754618.9792
04/24/201919.091519.372218.642318.8107
04/25/201918.810719.035318.698418.8107
04/28/201918.810718.866918.473818.53
04/29/201918.473818.698418.473818.53
05/01/201918.024618.136917.687717.7438
05/02/201917.817.817.575417.6315
05/05/201917.406917.406916.957717.2385
05/06/201916.845417.238516.396217.1262
05/07/201917.182317.743817.013917.1262
05/08/201917.182317.238516.733116.7331
05/09/201916.845417.0716.620816.7893
05/12/201916.845416.845415.94716.2839
05/13/201916.283916.508516.171616.3962
05/14/201916.452416.452416.059316.2278
05/15/201916.227816.620816.227816.2839
05/16/201916.227816.396215.722416.0593
05/19/201916.115416.115415.722415.7785
05/20/201915.778515.834715.441615.4978
05/21/201915.21715.441614.711714.7678
05/22/201914.655516.115414.487114.5994
05/23/201914.711714.936314.655514.7678
05/26/201914.880115.104714.767814.824
05/27/201914.82415.048614.82414.9924
05/28/201914.936314.936314.767814.8801
05/29/201914.936315.385514.936315.2732
05/30/201915.329315.385515.104715.3855
06/02/201915.329315.441615.21715.3293
06/06/201915.385515.610115.329315.5539
06/09/201915.553916.957715.441616.2278
06/10/201916.227816.789315.94716.0593
06/11/201916.059316.283916.003116.0593
06/12/201915.890815.94715.385515.3855
06/13/201915.497815.553914.037815.1047
06/16/201915.048615.610115.048615.4416
06/17/201915.441615.834715.385515.7224
06/18/201915.722416.283915.441615.6662
06/19/201915.778516.003115.553915.5539
06/20/201915.441615.553915.21715.3293
06/23/201915.497815.778515.497815.6101
06/24/201915.610118.698415.497818.6984
06/25/201919.372220.551418.361519.1476
06/26/201919.203819.259917.856117.9684
06/27/201917.968418.361517.687717.8561
06/30/201918.19318.305417.743817.8561
07/01/201917.856118.249217.743817.9123
07/02/201917.912317.912317.406917.4631
07/03/201917.575418.024617.463117.6315
07/04/201917.687718.19317.406917.4631
07/07/201917.126217.463117.013917.1262
07/08/201917.126217.968416.957717.1262
07/09/201917.0717.631516.901617.4069
07/10/201917.463117.575417.182317.2385
07/11/201917.182317.350816.789316.8454
07/15/201916.957717.238516.957717.0139
07/16/201917.126217.463117.0717.2946
07/17/201917.294617.817.182317.4069
07/18/201917.519217.743817.350817.4069
07/21/201917.406918.136917.406917.7438
07/22/201917.818.417717.743818.193
07/23/201918.19318.361517.817.9123
07/24/201917.968417.968417.519217.6315
07/25/201917.743817.912317.519217.7438
07/28/201917.817.912317.631517.8
07/29/201917.912318.024617.631517.7438
07/30/201917.743817.856117.575417.6315
07/31/201917.575418.024617.519217.8561
08/01/201917.968418.19317.687717.7438
08/04/201917.743817.912317.350817.4631
08/05/201917.463117.687717.463117.4631
08/06/201917.519217.519216.901617.07
08/07/201917.0717.182316.901616.9577
08/08/201917.0717.0716.845417.0139
08/14/201916.901616.901616.452416.6208
08/15/201916.620816.845416.283916.3401
08/18/201916.452416.957716.396216.5085
08/19/201916.452416.957716.452416.6208
08/20/201916.564716.620816.396216.4524
08/21/201916.508516.620816.340116.3962
08/22/201916.508516.508516.340116.3962
08/25/201916.283918.754616.115417.4069
08/26/201917.519220.888317.406919.8776
08/27/201919.821420.495318.810719.0915
08/28/201919.147619.203818.305418.53
09/01/201918.5319.203818.417718.7546
09/02/201918.754619.091518.698418.9792
09/03/201919.147620.719919.147619.8776
09/04/201919.877620.214519.372219.7091
09/05/201919.540721.337517.687719.0353
09/08/201919.259920.663719.035319.7653
09/09/201919.821420.326819.540719.7091
09/10/201919.877619.989919.540719.653
09/11/201919.765319.933719.484519.5968
09/12/201919.65320.102219.540719.653
09/15/201919.596819.989919.484519.4845
09/16/201919.484519.709119.147619.2599
09/17/201919.316119.484519.203819.3722
09/18/201919.596820.77619.540719.8776
09/19/201920.158320.158319.709119.8214
09/22/201919.933720.607619.933720.2145
09/23/201920.439120.495319.989920.046
09/24/201920.102220.270619.989920.1022
09/25/201920.214520.270619.821419.8214
09/26/201919.821420.214519.821419.9899
09/29/201920.158320.663720.04620.5514
09/30/201920.663721.000620.158320.2706
10/01/201920.326820.551420.214520.3268
10/02/201920.38320.663719.989920.046
10/03/201920.158320.439120.102220.1583
10/06/201920.214520.326819.877619.9337
10/07/201919.596819.65319.035319.2038
10/08/201919.203819.540718.473818.53
10/09/201918.642318.698418.080718.4738
10/10/201918.5318.754618.417718.4738
10/13/201918.305418.361517.350817.4631
10/14/201917.687718.19317.631517.8561
10/15/201917.631517.817.463117.5754
10/16/201917.575420.38317.575419.5968
10/17/201919.877621.169119.147620.1583
10/20/201920.270620.663719.709119.7091
10/21/201919.709120.214519.484519.5968
10/22/201919.709120.102219.709119.8214
10/23/201919.933720.38319.65319.8214
10/24/201919.821420.102219.765319.9337
10/27/201920.04620.04619.821419.8214
10/29/201919.65319.765319.372219.4845
10/30/201919.484519.596819.147619.2038
10/31/201919.259919.484519.147619.3722
11/03/201919.372219.821419.147619.5407
11/04/201919.540719.989919.484519.7091
11/05/201919.709120.102219.65319.7653
11/06/201919.877620.270619.821420.046
11/07/201920.102220.326819.933720.1583
11/10/201920.158320.77619.989920.7199
11/11/201920.77620.832220.439120.7199
11/12/201920.77621.000620.439120.4953
11/13/201920.495320.607619.989920.1022
11/14/201920.158320.663720.04620.4391
11/17/201920.551423.022120.551421.4498
11/18/201921.618323.639721.281422.629
11/19/201922.572922.853622.067522.1236
11/20/201922.123623.302822.067522.5167
11/21/201922.741323.246722.572922.5729
11/24/201922.741323.022122.404422.4606
11/25/201922.460623.864322.011323.8082
11/26/201923.583624.257423.078223.1344
11/27/201923.078223.976623.022123.3028
11/28/201923.35923.695923.134423.1905
12/01/201923.415124.369723.302824.1451
12/02/201924.145124.650523.976623.9766
12/03/201924.145125.60524.032825.4927
12/04/201925.829626.671925.380425.8296
12/05/201926.110426.222725.21225.212
12/08/201925.21226.391225.043525.605
12/09/201925.773526.447324.987425.2681
12/10/201925.155825.998124.875125.3243
12/11/201925.60525.829625.380425.5489
12/12/201925.773526.33525.155825.3243
12/15/201925.380426.840425.380426.2227
12/16/201926.33527.121126.222726.335
12/17/201926.33526.391225.829625.9419
12/18/201926.166526.559625.436625.6612
12/19/201925.773525.885825.21225.4366
12/22/201925.436625.941925.436625.5489
12/23/201925.717326.166525.60526.0542
12/24/201926.278827.401926.222726.6158
12/25/201926.671926.952726.278826.3912
12/26/201926.391226.615826.110426.1665
12/29/201926.615826.840426.33526.3912
12/30/201926.447326.896526.391226.4473