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
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 64.3245
CLOSE 64.0787
Low
LOW 24.2012
High
HIGH 216.4074
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2020 | 27.1773 | 31.7255 | 27.1211 | 31.7255 |
| 01/02/2020 | 30.9956 | 35.0946 | 28.8057 | 29.8164 |
| 01/05/2020 | 28.4688 | 30.771 | 27.8511 | 28.0195 |
| 01/06/2020 | 29.311 | 29.5918 | 28.3564 | 28.4688 |
| 01/07/2020 | 27.7949 | 29.1426 | 27.1211 | 27.7949 |
| 01/08/2020 | 28.8057 | 29.4233 | 28.5249 | 28.9741 |
| 01/09/2020 | 29.1426 | 30.6587 | 28.9741 | 29.4795 |
| 01/12/2020 | 29.8164 | 30.2094 | 29.5918 | 29.9287 |
| 01/13/2020 | 30.6025 | 35.3754 | 30.6025 | 33.5785 |
| 01/14/2020 | 33.1855 | 34.3646 | 31.6694 | 32.624 |
| 01/15/2020 | 32.6801 | 33.5785 | 31.7255 | 32.0624 |
| 01/16/2020 | 32.4555 | 32.7363 | 31.2763 | 31.8378 |
| 01/19/2020 | 32.287 | 33.0732 | 31.9501 | 32.5678 |
| 01/20/2020 | 32.3432 | 33.9154 | 32.1186 | 33.1855 |
| 01/21/2020 | 33.2978 | 36.4984 | 33.1855 | 35.0946 |
| 01/22/2020 | 35.0946 | 36.4984 | 34.9262 | 35.7123 |
| 01/23/2020 | 35.8246 | 36.723 | 35.8246 | 36.3299 |
| 01/26/2020 | 36.4984 | 43.5735 | 35.9369 | 43.5735 |
| 01/27/2020 | 46.6056 | 51.7716 | 41.552 | 44.9211 |
| 01/28/2020 | 44.8088 | 49.1325 | 40.3728 | 42.5627 |
| 01/29/2020 | 41.7205 | 41.7205 | 34.8139 | 37.453 |
| 01/30/2020 | 37.453 | 43.9104 | 36.7792 | 43.0681 |
| 02/02/2020 | 40.1482 | 43.7981 | 39.306 | 42.0574 |
| 02/03/2020 | 42.0574 | 43.1243 | 41.2713 | 42.1697 |
| 02/04/2020 | 42.4504 | 42.7312 | 41.2713 | 41.4397 |
| 02/05/2020 | 41.6082 | 41.8889 | 40.1482 | 40.6536 |
| 02/06/2020 | 40.6536 | 40.7659 | 39.8113 | 40.5413 |
| 02/09/2020 | 40.8221 | 41.4959 | 38.0706 | 40.1482 |
| 02/10/2020 | 40.1482 | 40.9905 | 39.306 | 40.3728 |
| 02/11/2020 | 39.9798 | 44.0788 | 39.9236 | 44.0788 |
| 02/12/2020 | 44.3596 | 44.6965 | 41.4959 | 43.6858 |
| 02/13/2020 | 43.2927 | 43.8542 | 41.4397 | 42.1697 |
| 02/16/2020 | 42.2258 | 42.3381 | 40.0359 | 41.1028 |
| 02/17/2020 | 41.159 | 41.552 | 39.4744 | 39.9798 |
| 02/18/2020 | 40.0359 | 40.3728 | 38.2391 | 38.6322 |
| 02/19/2020 | 38.6883 | 39.0814 | 34.87 | 35.4315 |
| 02/20/2020 | 33.4101 | 38.0706 | 33.4101 | 36.2738 |
| 02/23/2020 | 35.3754 | 38.1829 | 32.4555 | 35.8807 |
| 02/24/2020 | 36.0492 | 36.7792 | 35.0385 | 35.4877 |
| 02/25/2020 | 35.4877 | 36.4422 | 35.2631 | 35.4877 |
| 02/26/2020 | 35.2631 | 35.3754 | 32.0063 | 32.0063 |
| 02/27/2020 | 25.605 | 30.8833 | 25.605 | 29.6479 |
| 03/01/2020 | 30.4341 | 33.4662 | 30.4341 | 32.1747 |
| 03/02/2020 | 32.5678 | 38.576 | 32.5678 | 38.576 |
| 03/03/2020 | 38.576 | 43.9104 | 35.8807 | 39.5306 |
| 03/04/2020 | 40.9905 | 42.6751 | 40.3728 | 40.5975 |
| 03/05/2020 | 40.7098 | 41.4959 | 37.3407 | 37.7337 |
| 03/08/2020 | 34.3646 | 36.4422 | 30.9394 | 32.7924 |
| 03/09/2020 | 35.0946 | 37.9022 | 32.5678 | 33.2978 |
| 03/10/2020 | 33.2978 | 39.9236 | 33.2978 | 39.9236 |
| 03/11/2020 | 40.9344 | 46.2687 | 32.5678 | 32.9609 |
| 03/12/2020 | 32.624 | 35.0385 | 29.7041 | 33.6347 |
| 03/15/2020 | 31.4448 | 32.0063 | 30.3217 | 30.3217 |
| 03/16/2020 | 27.2896 | 28.4126 | 27.2896 | 27.2896 |
| 03/17/2020 | 24.5943 | 27.1773 | 24.5943 | 26.1665 |
| 03/18/2020 | 24.2012 | 25.8296 | 24.2012 | 25.0997 |
| 03/19/2020 | 25.5489 | 27.5142 | 25.1558 | 27.3457 |
| 03/22/2020 | 26.7281 | 30.041 | 25.4366 | 30.041 |
| 03/23/2020 | 32.0063 | 33.017 | 31.4448 | 33.017 |
| 03/24/2020 | 34.8139 | 36.2738 | 33.0732 | 36.1615 |
| 03/25/2020 | 36.1615 | 38.6883 | 34.3646 | 38.2952 |
| 03/26/2020 | 38.1829 | 39.306 | 35.2631 | 36.6107 |
| 03/29/2020 | 36.3861 | 37.6776 | 34.5893 | 35.8246 |
| 03/30/2020 | 36.3299 | 37.3968 | 35.1508 | 35.993 |
| 03/31/2020 | 35.6 | 36.1053 | 34.2523 | 34.7016 |
| 04/01/2020 | 35.3192 | 35.5438 | 33.3539 | 33.5224 |
| 04/02/2020 | 33.5224 | 34.5893 | 32.6801 | 33.4662 |
| 04/05/2020 | 34.14 | 35.8246 | 33.6908 | 34.9262 |
| 04/06/2020 | 35.4877 | 36.3861 | 34.0277 | 34.4208 |
| 04/07/2020 | 34.5331 | 34.9823 | 33.1855 | 34.14 |
| 04/08/2020 | 34.5331 | 35.2631 | 34.14 | 34.5331 |
| 04/09/2020 | 34.5893 | 34.7577 | 34.14 | 34.3085 |
| 04/12/2020 | 34.3646 | 37.0038 | 34.3646 | 36.8915 |
| 04/13/2020 | 38.0145 | 39.4183 | 37.6214 | 38.576 |
| 04/14/2020 | 38.6322 | 42.3943 | 34.8139 | 42.3943 |
| 04/15/2020 | 42.6751 | 45.4826 | 42.6751 | 43.2927 |
| 04/16/2020 | 44.528 | 44.5842 | 40.7098 | 42.0574 |
| 04/19/2020 | 42.1135 | 45.988 | 41.4959 | 44.9211 |
| 04/20/2020 | 44.9211 | 46.6056 | 43.2366 | 44.7527 |
| 04/21/2020 | 45.2019 | 46.8303 | 44.4157 | 44.9211 |
| 04/23/2020 | 45.2019 | 45.7634 | 44.3596 | 44.4719 |
| 04/26/2020 | 44.9773 | 46.381 | 44.4719 | 44.9211 |
| 04/27/2020 | 45.4826 | 45.5388 | 44.2473 | 44.2473 |
| 04/28/2020 | 44.528 | 48.2902 | 44.135 | 45.7072 |
| 04/29/2020 | 45.8757 | 46.3249 | 43.6296 | 44.4157 |
| 05/03/2020 | 43.6296 | 44.4157 | 42.1135 | 42.3943 |
| 05/04/2020 | 42.9558 | 43.2366 | 41.6643 | 42.1697 |
| 05/05/2020 | 42.3381 | 43.1243 | 41.4397 | 41.6082 |
| 05/06/2020 | 41.6082 | 44.4157 | 41.0467 | 42.6751 |
| 05/07/2020 | 42.9558 | 43.405 | 41.7766 | 41.9451 |
| 05/10/2020 | 42.6751 | 43.5173 | 42.0012 | 42.2258 |
| 05/11/2020 | 42.4504 | 44.9211 | 41.8889 | 42.8997 |
| 05/12/2020 | 43.2366 | 43.6858 | 42.5627 | 42.6751 |
| 05/13/2020 | 42.7874 | 43.4612 | 42.1135 | 42.3943 |
| 05/14/2020 | 43.012 | 44.4719 | 42.8997 | 43.405 |
| 05/17/2020 | 43.5173 | 43.9104 | 42.5066 | 42.7312 |
| 05/19/2020 | 43.2366 | 43.5173 | 42.5627 | 42.7874 |
| 05/20/2020 | 42.8435 | 43.5735 | 42.5627 | 42.6751 |
| 05/21/2020 | 42.7874 | 42.8997 | 42.1135 | 42.3943 |
| 05/26/2020 | 42.5066 | 43.7981 | 42.282 | 43.012 |
| 05/27/2020 | 43.2366 | 43.4612 | 42.1135 | 42.1135 |
| 05/28/2020 | 42.0574 | 42.5066 | 41.3836 | 41.7766 |
| 05/31/2020 | 41.9451 | 42.1135 | 41.0467 | 41.1028 |
| 06/01/2020 | 41.2713 | 41.4959 | 39.306 | 40.6536 |
| 06/02/2020 | 40.6536 | 40.8782 | 40.2605 | 40.2605 |
| 06/03/2020 | 40.429 | 40.8782 | 39.306 | 40.0921 |
| 06/04/2020 | 40.2605 | 40.429 | 39.9798 | 39.9798 |
| 06/07/2020 | 40.1482 | 41.2151 | 40.0359 | 40.429 |
| 06/08/2020 | 40.7098 | 40.8221 | 39.8675 | 40.1482 |
| 06/09/2020 | 40.2605 | 41.552 | 40.0359 | 40.8782 |
| 06/10/2020 | 40.5975 | 41.7766 | 40.2044 | 40.3728 |
| 06/11/2020 | 39.5306 | 40.9344 | 38.7445 | 40.5413 |
| 06/14/2020 | 40.6536 | 42.1135 | 40.4851 | 41.2151 |
| 06/15/2020 | 41.4959 | 42.1135 | 41.3274 | 41.4959 |
| 06/16/2020 | 41.6082 | 41.7766 | 40.9905 | 40.9905 |
| 06/17/2020 | 41.4959 | 41.4959 | 40.8782 | 40.8782 |
| 06/18/2020 | 41.2713 | 41.2713 | 40.0921 | 40.2605 |
| 06/21/2020 | 40.5413 | 41.4397 | 40.0921 | 40.8221 |
| 06/22/2020 | 41.3274 | 41.4397 | 40.5975 | 40.7098 |
| 06/23/2020 | 40.7659 | 40.8221 | 40.3167 | 40.429 |
| 06/24/2020 | 40.429 | 40.6536 | 39.9798 | 40.0359 |
| 06/25/2020 | 40.429 | 40.6536 | 40.0359 | 40.0921 |
| 06/28/2020 | 40.1482 | 41.6643 | 40.0921 | 41.0467 |
| 06/29/2020 | 41.3836 | 42.0012 | 41.159 | 41.6643 |
| 06/30/2020 | 42.1697 | 43.012 | 41.4959 | 42.8435 |
| 07/01/2020 | 43.405 | 44.5842 | 42.6751 | 43.5173 |
| 07/02/2020 | 43.7419 | 43.7981 | 42.5627 | 42.8435 |
| 07/05/2020 | 43.3489 | 45.0334 | 43.2927 | 44.4719 |
| 07/06/2020 | 44.5842 | 44.7527 | 42.3943 | 42.8997 |
| 07/07/2020 | 43.2366 | 43.5173 | 41.9451 | 42.1697 |
| 07/08/2020 | 42.282 | 43.6858 | 40.429 | 40.9905 |
| 07/09/2020 | 40.7098 | 41.1028 | 38.9691 | 40.5413 |
| 07/12/2020 | 41.0467 | 42.3943 | 40.8782 | 41.9451 |
| 07/13/2020 | 41.8889 | 42.4504 | 41.0467 | 41.2713 |
| 07/15/2020 | 41.8328 | 42.2258 | 41.4397 | 41.6643 |
| 07/16/2020 | 41.8328 | 42.3943 | 41.3836 | 41.552 |
| 07/19/2020 | 41.4959 | 42.0012 | 41.1028 | 41.4397 |
| 07/20/2020 | 41.7766 | 42.5066 | 40.429 | 40.7098 |
| 07/21/2020 | 41.0467 | 41.3274 | 40.429 | 40.7659 |
| 07/22/2020 | 41.0467 | 41.8328 | 40.8782 | 41.2713 |
| 07/23/2020 | 40.9905 | 42.5627 | 40.9344 | 41.4397 |
| 07/26/2020 | 42.1135 | 42.3381 | 41.6643 | 41.8328 |
| 07/27/2020 | 41.7205 | 42.2258 | 39.9798 | 40.3728 |
| 07/28/2020 | 40.3728 | 40.5413 | 38.4075 | 39.5867 |
| 07/29/2020 | 39.8675 | 40.8221 | 39.1937 | 40.7659 |
| 08/03/2020 | 41.0467 | 41.9451 | 38.4637 | 39.4183 |
| 08/04/2020 | 39.8675 | 40.429 | 38.4075 | 39.5867 |
| 08/05/2020 | 37.7337 | 39.5867 | 36.7792 | 37.5091 |
| 08/06/2020 | 37.0599 | 38.0706 | 34.2523 | 37.846 |
| 08/09/2020 | 37.3407 | 40.8782 | 36.3299 | 40.1482 |
| 08/10/2020 | 39.306 | 40.7098 | 38.1829 | 38.9691 |
| 08/11/2020 | 39.1375 | 39.1937 | 37.7337 | 37.9583 |
| 08/12/2020 | 37.9583 | 38.3514 | 36.8353 | 36.8915 |
| 08/13/2020 | 36.6107 | 36.9476 | 34.8139 | 35.8807 |
| 08/16/2020 | 35.8807 | 36.1615 | 34.14 | 34.7577 |
| 08/17/2020 | 34.8139 | 35.8807 | 34.8139 | 35.2069 |
| 08/18/2020 | 35.6561 | 36.3299 | 35.2631 | 35.6 |
| 08/19/2020 | 35.6561 | 35.6561 | 34.9823 | 35.3192 |
| 08/20/2020 | 35.4315 | 35.6561 | 34.8139 | 34.87 |
| 08/23/2020 | 34.9823 | 35.3192 | 34.9262 | 35.0385 |
| 08/24/2020 | 35.1508 | 35.7684 | 34.5331 | 34.87 |
| 08/25/2020 | 35.4315 | 38.3514 | 35.4315 | 38.3514 |
| 08/26/2020 | 42.1697 | 42.1697 | 40.7098 | 42.1697 |
| 08/27/2020 | 44.9211 | 46.0441 | 42.3381 | 43.405 |
| 08/30/2020 | 43.7981 | 46.381 | 43.7419 | 44.2473 |
| 08/31/2020 | 44.7527 | 44.9211 | 41.3274 | 41.8328 |
| 09/01/2020 | 42.0012 | 43.7981 | 41.3274 | 42.1135 |
| 09/02/2020 | 42.1697 | 43.8542 | 41.8889 | 42.7874 |
| 09/03/2020 | 42.7874 | 43.6858 | 42.0574 | 42.2258 |
| 09/06/2020 | 42.5066 | 44.0227 | 42.1135 | 43.012 |
| 09/07/2020 | 43.7981 | 46.5495 | 43.012 | 46.5495 |
| 09/08/2020 | 50.5362 | 51.1539 | 49.694 | 51.1539 |
| 09/09/2020 | 53.3438 | 55.5899 | 51.4908 | 52.0523 |
| 09/10/2020 | 51.6593 | 57.2183 | 49.694 | 57.2183 |
| 09/13/2020 | 57.6675 | 62.8896 | 57.5552 | 62.8896 |
| 09/14/2020 | 69.1785 | 69.1785 | 69.1785 | 69.1785 |
| 09/15/2020 | 76.0851 | 76.0851 | 76.0851 | 76.0851 |
| 09/16/2020 | 83.6656 | 83.6656 | 79.5104 | 83.6656 |
| 09/17/2020 | 83.7217 | 92.0321 | 79.5665 | 92.0321 |
| 09/20/2020 | 100.2864 | 101.1848 | 96.6927 | 101.1848 |
| 09/21/2020 | 111.292 | 111.292 | 105.7331 | 111.292 |
| 09/22/2020 | 115.5595 | 122.41 | 115.5595 | 122.41 |
| 09/23/2020 | 134.651 | 134.651 | 132.6296 | 134.651 |
| 09/24/2020 | 148.015 | 148.015 | 140.8277 | 148.015 |
| 09/27/2020 | 157.2239 | 162.7267 | 151.6087 | 162.7267 |
| 09/28/2020 | 178.8983 | 178.8983 | 178.8983 | 178.8983 |
| 09/29/2020 | 196.7544 | 196.7544 | 196.7544 | 196.7544 |
| 09/30/2020 | 216.4074 | 216.4074 | 177.1015 | 177.1015 |
| 10/01/2020 | 159.4699 | 159.4699 | 159.4699 | 159.4699 |
| 10/04/2020 | 143.5229 | 175.4169 | 143.5229 | 175.4169 |
| 10/05/2020 | 175.4169 | 192.0377 | 157.8977 | 164.2989 |
| 10/06/2020 | 163.962 | 164.1866 | 147.9027 | 148.8012 |
| 10/07/2020 | 148.8012 | 148.8012 | 133.9772 | 133.9772 |
| 10/08/2020 | 130.2712 | 147.3412 | 120.9501 | 147.3412 |
| 10/11/2020 | 147.1166 | 153.181 | 139.8169 | 144.3091 |
| 10/12/2020 | 144.3091 | 144.3091 | 132.6296 | 134.7633 |
| 10/13/2020 | 134.5387 | 134.5387 | 126.3406 | 128.5867 |
| 10/14/2020 | 129.1482 | 141.3892 | 129.1482 | 141.3892 |
| 10/15/2020 | 148.8012 | 148.8012 | 144.4214 | 144.4214 |
| 10/18/2020 | 144.4214 | 144.4214 | 130.1589 | 136.5602 |
| 10/19/2020 | 139.5923 | 139.5923 | 137.9078 | 137.9078 |
| 10/20/2020 | 138.6939 | 138.6939 | 131.1696 | 131.2819 |
| 10/21/2020 | 133.1911 | 133.1911 | 132.9665 | 132.9665 |
| 10/22/2020 | 133.0788 | 133.0788 | 120.9501 | 124.993 |
| 10/25/2020 | 137.4586 | 137.4586 | 137.234 | 137.234 |
| 10/26/2020 | 137.0094 | 137.0094 | 123.87 | 136.7848 |
| 10/27/2020 | 136.7848 | 136.7848 | 136.4479 | 136.4479 |
| 10/29/2020 | 123.87 | 134.7633 | 123.87 | 129.1482 |
| 11/01/2020 | 129.3728 | 140.3785 | 124.2069 | 130.8327 |
| 11/02/2020 | 130.945 | 132.7419 | 125.7791 | 129.1482 |
| 11/03/2020 | 130.2712 | 132.9665 | 127.3513 | 128.699 |
| 11/04/2020 | 129.4851 | 137.4586 | 128.699 | 131.9558 |
| 11/05/2020 | 129.1482 | 130.3835 | 128.0252 | 128.9236 |
| 11/08/2020 | 128.3621 | 131.0573 | 126.3406 | 127.4636 |
| 11/09/2020 | 127.4636 | 127.8006 | 124.2069 | 124.2069 |
| 11/10/2020 | 124.2069 | 134.7633 | 124.0946 | 127.9129 |
| 11/11/2020 | 127.9129 | 131.8434 | 126.0037 | 131.8434 |
| 11/12/2020 | 144.9829 | 144.9829 | 140.8277 | 144.9829 |
| 11/15/2020 | 151.6087 | 157.7854 | 137.6832 | 143.7475 |
| 11/16/2020 | 145.9936 | 146.1059 | 133.0788 | 135.8863 |
| 11/17/2020 | 139.2554 | 139.2554 | 132.9665 | 134.0895 |
| 11/18/2020 | 134.7633 | 138.2447 | 130.0466 | 133.1911 |
| 11/19/2020 | 133.1911 | 135.2125 | 128.5867 | 134.2018 |
| 11/22/2020 | 134.5387 | 143.2983 | 125.2176 | 128.5867 |
| 11/23/2020 | 116 | 128.3 | 115.8 | 120.3 |
| 11/24/2020 | 116.2 | 116.8 | 108.3 | 108.3 |
| 11/25/2020 | 102 | 113.5 | 99.05 | 105.9 |
| 11/26/2020 | 97 | 107.6 | 97 | 103.3 |
| 11/29/2020 | 103.3 | 113.6 | 102.5 | 113.6 |
| 11/30/2020 | 113.8 | 121.5 | 109 | 115.9 |
| 12/01/2020 | 113.8 | 114.3 | 109 | 111.9 |
| 12/02/2020 | 104.1 | 112.4 | 104.1 | 107.3 |
| 12/03/2020 | 107.3 | 113 | 106.3 | 113 |
| 12/06/2020 | 112.3 | 112.3 | 109 | 109.7 |
| 12/07/2020 | 110.1 | 110.7 | 107.3 | 107.4 |
| 12/08/2020 | 107.8 | 117.1 | 107.1 | 112 |
| 12/09/2020 | 110.9 | 110.9 | 107.5 | 108.5 |
| 12/10/2020 | 108 | 108.4 | 105 | 105.9 |
| 12/13/2020 | 105.9 | 106.1 | 101.6 | 101.8 |
| 12/14/2020 | 101.8 | 105 | 99.8 | 102.5 |
| 12/15/2020 | 102.3 | 102.3 | 99.05 | 100 |
| 12/16/2020 | 100 | 100 | 95 | 96.15 |
| 12/17/2020 | 96.5 | 98 | 88.85 | 90 |
| 12/20/2020 | 89.5 | 89.5 | 81 | 81 |
| 12/21/2020 | 79.75 | 83.15 | 75.8 | 78.85 |
| 12/22/2020 | 78.85 | 86.5 | 78.5 | 84.85 |
| 12/23/2020 | 84.9 | 85.1 | 79 | 79.45 |
| 12/24/2020 | 79.55 | 80.25 | 75.75 | 77.05 |
| 12/27/2020 | 77.05 | 77.5 | 70.95 | 71.8 |
| 12/28/2020 | 71.7 | 71.7 | 66.8 | 67 |
| 12/29/2020 | 66 | 72.3 | 63.9 | 71.05 |
| 12/30/2020 | 71.1 | 78.15 | 68.6 | 71.8 |