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)
+117.93%
CRFSA: CARREFOURSA CARREFOUR SABANCI TİCARET MERKEZİ A.Ş. Historical Data
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 48.0208
CLOSE 47.874
Low
LOW 36.02
High
HIGH 81.95
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 76 | 76 | 70.5 | 72 |
| 01/04/2021 | 71 | 71 | 66.5 | 67 |
| 01/05/2021 | 67 | 70.05 | 65.65 | 69 |
| 01/06/2021 | 69 | 70 | 67.65 | 68.05 |
| 01/07/2021 | 67.85 | 69.35 | 65.35 | 66.45 |
| 01/10/2021 | 65.95 | 68.95 | 64.5 | 66.5 |
| 01/11/2021 | 67.5 | 69.25 | 66.45 | 67.95 |
| 01/12/2021 | 68.9 | 74.7 | 67.3 | 74.7 |
| 01/13/2021 | 76 | 81.95 | 72.2 | 77.4 |
| 01/14/2021 | 76.8 | 76.8 | 72.05 | 73.15 |
| 01/17/2021 | 73.15 | 73.5 | 69.55 | 70.7 |
| 01/18/2021 | 70.7 | 72.75 | 70 | 70.65 |
| 01/19/2021 | 70.75 | 72.4 | 69.1 | 70.1 |
| 01/20/2021 | 70.1 | 70.95 | 69.3 | 69.4 |
| 01/21/2021 | 69.4 | 70.55 | 68.55 | 69.95 |
| 01/24/2021 | 70 | 70.5 | 69.25 | 69.95 |
| 01/25/2021 | 71.3 | 71.5 | 69.65 | 69.8 |
| 01/26/2021 | 70.5 | 71.85 | 67 | 67.65 |
| 01/27/2021 | 67 | 68.9 | 65.1 | 68.45 |
| 01/28/2021 | 68.2 | 74.6 | 67.55 | 71.3 |
| 01/31/2021 | 72.9 | 73.8 | 70.6 | 71.2 |
| 02/01/2021 | 71.2 | 72.65 | 70.75 | 70.8 |
| 02/02/2021 | 70.8 | 71.25 | 70 | 70.3 |
| 02/03/2021 | 70.35 | 72.9 | 70.3 | 71.05 |
| 02/04/2021 | 71.2 | 72.15 | 69.8 | 70.5 |
| 02/07/2021 | 71.05 | 71.3 | 69.15 | 69.45 |
| 02/08/2021 | 69.7 | 70 | 69 | 69.25 |
| 02/09/2021 | 69.25 | 69.7 | 67.6 | 67.95 |
| 02/10/2021 | 68 | 69.35 | 67.15 | 68.5 |
| 02/11/2021 | 68.5 | 72.1 | 67.8 | 71 |
| 02/14/2021 | 71.9 | 72.2 | 70 | 70.8 |
| 02/15/2021 | 71.05 | 71.1 | 67.7 | 68.6 |
| 02/16/2021 | 68.9 | 70.45 | 67.85 | 68.65 |
| 02/17/2021 | 68.7 | 69.45 | 67.85 | 68 |
| 02/18/2021 | 68.15 | 68.45 | 67.5 | 67.9 |
| 02/21/2021 | 67.9 | 68.75 | 66.65 | 66.75 |
| 02/22/2021 | 67 | 67.3 | 63.5 | 63.55 |
| 02/23/2021 | 63.55 | 63.55 | 60 | 60.05 |
| 02/24/2021 | 60.55 | 62.05 | 57.85 | 58.3 |
| 02/25/2021 | 55.95 | 58 | 55.5 | 58 |
| 02/28/2021 | 59.95 | 60.5 | 58 | 60.5 |
| 03/01/2021 | 60.5 | 60.6 | 58 | 59.9 |
| 03/02/2021 | 60 | 60.05 | 59 | 60 |
| 03/03/2021 | 60 | 66 | 58.7 | 66 |
| 03/04/2021 | 67.2 | 72 | 66 | 69 |
| 03/07/2021 | 68.85 | 68.9 | 64.9 | 64.95 |
| 03/08/2021 | 63.25 | 64.9 | 61.95 | 62.9 |
| 03/09/2021 | 63.8 | 63.95 | 62 | 63 |
| 03/10/2021 | 63.7 | 63.75 | 62 | 63.45 |
| 03/11/2021 | 57.15 | 63.75 | 57.15 | 63.75 |
| 03/14/2021 | 63.7 | 63.7 | 61.7 | 63 |
| 03/15/2021 | 62.85 | 63 | 61.45 | 61.8 |
| 03/16/2021 | 62.5 | 62.5 | 60.25 | 60.25 |
| 03/17/2021 | 60.05 | 63 | 60 | 61.65 |
| 03/18/2021 | 61.05 | 61.6 | 58 | 59.9 |
| 03/21/2021 | 53.95 | 56.5 | 53.95 | 53.95 |
| 03/22/2021 | 52.85 | 55 | 49 | 54.05 |
| 03/23/2021 | 54.45 | 57.5 | 53.7 | 56.1 |
| 03/24/2021 | 55.85 | 56.2 | 53.1 | 53.15 |
| 03/25/2021 | 54.1 | 54.45 | 51.25 | 53 |
| 03/28/2021 | 52.8 | 53.5 | 52.05 | 52.25 |
| 03/29/2021 | 52.35 | 55 | 50.2 | 52.3 |
| 03/30/2021 | 52.55 | 55 | 52.55 | 52.95 |
| 03/31/2021 | 53.35 | 54.1 | 53.1 | 53.95 |
| 04/01/2021 | 54 | 58.8 | 53.95 | 57.6 |
| 04/04/2021 | 58 | 58.5 | 55.1 | 55.4 |
| 04/05/2021 | 55.4 | 56.15 | 54 | 54.45 |
| 04/06/2021 | 54.45 | 54.6 | 53.2 | 53.8 |
| 04/07/2021 | 54.05 | 57.75 | 53.9 | 56.15 |
| 04/08/2021 | 56.2 | 56.2 | 53.4 | 54.9 |
| 04/11/2021 | 54.9 | 57 | 53.95 | 55 |
| 04/12/2021 | 55.3 | 55.45 | 52.55 | 52.55 |
| 04/13/2021 | 52 | 53.5 | 51.9 | 52.45 |
| 04/14/2021 | 52 | 52.95 | 51 | 51.3 |
| 04/15/2021 | 51.3 | 51.5 | 49.16 | 50.35 |
| 04/18/2021 | 50.25 | 50.25 | 46.54 | 46.7 |
| 04/19/2021 | 46.7 | 46.94 | 43.04 | 44.8 |
| 04/20/2021 | 42.72 | 44.6 | 40.8 | 41.8 |
| 04/21/2021 | 41.5 | 43.18 | 40.32 | 42.9 |
| 04/25/2021 | 42.7 | 43.98 | 42.5 | 43.5 |
| 04/26/2021 | 44.5 | 47.84 | 44.5 | 47.84 |
| 04/27/2021 | 51.6 | 52.6 | 48 | 52.6 |
| 04/28/2021 | 52.6 | 54.85 | 49.98 | 50.35 |
| 04/29/2021 | 49.86 | 50.2 | 47.72 | 48.36 |
| 05/02/2021 | 47.8 | 47.94 | 46.2 | 47.06 |
| 05/03/2021 | 46.9 | 47.58 | 46.1 | 46.44 |
| 05/04/2021 | 46.44 | 46.8 | 45.02 | 45.58 |
| 05/05/2021 | 45.58 | 48.44 | 45.58 | 46.16 |
| 05/06/2021 | 46.14 | 46.98 | 45.02 | 45.98 |
| 05/09/2021 | 45.88 | 45.88 | 45.04 | 45.12 |
| 05/10/2021 | 44.48 | 45 | 44.38 | 44.64 |
| 05/11/2021 | 44.64 | 45.98 | 43.98 | 44.98 |
| 05/16/2021 | 44.98 | 44.98 | 44.02 | 44.26 |
| 05/17/2021 | 44.28 | 44.58 | 43.5 | 44.36 |
| 05/19/2021 | 43.84 | 44.28 | 43.5 | 43.64 |
| 05/20/2021 | 43.6 | 45.06 | 43.02 | 43.76 |
| 05/23/2021 | 43.72 | 43.76 | 43.04 | 43.08 |
| 05/24/2021 | 43.08 | 45 | 41.6 | 41.82 |
| 05/25/2021 | 41.88 | 42.48 | 41 | 41.7 |
| 05/26/2021 | 41.7 | 41.98 | 41.3 | 41.48 |
| 05/27/2021 | 41.48 | 41.74 | 40.92 | 41.12 |
| 05/30/2021 | 41.12 | 41.16 | 39.92 | 40.36 |
| 05/31/2021 | 40.5 | 40.74 | 40 | 40.32 |
| 06/01/2021 | 40 | 40.4 | 39.94 | 40.28 |
| 06/02/2021 | 40.28 | 42.28 | 40.2 | 41.7 |
| 06/03/2021 | 41.5 | 41.82 | 40.78 | 41 |
| 06/06/2021 | 40.96 | 41 | 40.3 | 40.56 |
| 06/07/2021 | 40.54 | 41.7 | 40.54 | 40.8 |
| 06/08/2021 | 40.62 | 41.14 | 40.56 | 40.64 |
| 06/09/2021 | 40.56 | 40.9 | 40.56 | 40.6 |
| 06/10/2021 | 40.6 | 41.8 | 40.6 | 40.96 |
| 06/13/2021 | 40.94 | 41.46 | 40.62 | 40.82 |
| 06/14/2021 | 40.82 | 40.98 | 40 | 40.5 |
| 06/15/2021 | 40.04 | 40.46 | 39.8 | 39.8 |
| 06/16/2021 | 39.62 | 39.7 | 38.68 | 38.7 |
| 06/17/2021 | 38.7 | 39.68 | 38 | 38.1 |
| 06/20/2021 | 38.1 | 38.2 | 37.02 | 37.36 |
| 06/21/2021 | 37.36 | 37.62 | 36.02 | 37.22 |
| 06/22/2021 | 37.2 | 37.98 | 37.16 | 37.7 |
| 06/23/2021 | 37.72 | 41.46 | 37 | 41.46 |
| 06/24/2021 | 41.46 | 45.2 | 40.06 | 42.5 |
| 06/27/2021 | 42.98 | 43.46 | 39.26 | 39.28 |
| 06/28/2021 | 39.7 | 40.4 | 38.12 | 38.76 |
| 06/29/2021 | 38.9 | 39.38 | 38.48 | 38.6 |
| 06/30/2021 | 38.6 | 40.6 | 38.6 | 39.84 |
| 07/01/2021 | 39.84 | 40.6 | 39.36 | 39.4 |
| 07/04/2021 | 39.44 | 40.48 | 39.04 | 39.86 |
| 07/05/2021 | 39.82 | 40.38 | 39.58 | 39.96 |
| 07/06/2021 | 39.96 | 40.48 | 39.62 | 40.3 |
| 07/07/2021 | 40.22 | 40.24 | 39.24 | 39.32 |
| 07/08/2021 | 39.28 | 39.46 | 38.86 | 39.02 |
| 07/11/2021 | 39.24 | 39.24 | 37.82 | 37.98 |
| 07/12/2021 | 37.98 | 38.1 | 37.14 | 37.14 |
| 07/13/2021 | 37.68 | 39.22 | 37.4 | 38.3 |
| 07/15/2021 | 38.3 | 38.74 | 37 | 38.54 |
| 07/18/2021 | 38.7 | 40.12 | 38 | 39.72 |
| 07/25/2021 | 39.72 | 39.72 | 38.52 | 38.8 |
| 07/26/2021 | 38.76 | 38.98 | 38.2 | 38.58 |
| 07/27/2021 | 38.8 | 39.5 | 38 | 38.42 |
| 07/28/2021 | 38.58 | 39.5 | 38.58 | 39.2 |
| 07/29/2021 | 39.2 | 39.36 | 38.6 | 38.78 |
| 08/01/2021 | 38.78 | 39.8 | 38.76 | 39.6 |
| 08/02/2021 | 39.62 | 41 | 39.14 | 40.4 |
| 08/03/2021 | 38.1 | 39.6 | 36.98 | 38.72 |
| 08/04/2021 | 38.6 | 38.6 | 37.5 | 38.14 |
| 08/05/2021 | 38.1 | 38.7 | 37.84 | 38.2 |
| 08/08/2021 | 38.38 | 38.5 | 37.9 | 37.98 |
| 08/09/2021 | 38.2 | 38.34 | 37.8 | 37.98 |
| 08/10/2021 | 37.98 | 37.98 | 37.28 | 37.28 |
| 08/11/2021 | 36.24 | 38.2 | 36.24 | 38.2 |
| 08/12/2021 | 38.1 | 38.24 | 37.28 | 37.88 |
| 08/15/2021 | 37.88 | 38.56 | 37 | 37.7 |
| 08/16/2021 | 37.5 | 37.7 | 37.04 | 37.3 |
| 08/17/2021 | 37.3 | 37.44 | 36.94 | 36.98 |
| 08/18/2021 | 37.16 | 37.16 | 36.4 | 36.54 |
| 08/19/2021 | 36.7 | 37.26 | 36.5 | 36.7 |
| 08/22/2021 | 36.7 | 37 | 36.52 | 36.7 |
| 08/23/2021 | 36.54 | 38.06 | 36.48 | 36.86 |
| 08/24/2021 | 36.9 | 37.02 | 36.26 | 36.5 |
| 08/25/2021 | 36.5 | 36.76 | 36.22 | 36.64 |
| 08/26/2021 | 36.66 | 38.4 | 36.18 | 37.9 |
| 08/30/2021 | 37.9 | 39.9 | 37.8 | 39.36 |
| 08/31/2021 | 39.5 | 40.06 | 37.7 | 38.88 |
| 09/01/2021 | 38.78 | 39.04 | 38.02 | 38.5 |
| 09/02/2021 | 38.5 | 42 | 37.9 | 40.74 |
| 09/05/2021 | 39.88 | 40.74 | 39 | 39.84 |
| 09/06/2021 | 39.8 | 40.24 | 39 | 39.36 |
| 09/07/2021 | 38.8 | 39.34 | 38.06 | 38.58 |
| 09/08/2021 | 38.18 | 40.02 | 38.04 | 39.6 |
| 09/09/2021 | 39.48 | 39.6 | 38.6 | 38.6 |
| 09/12/2021 | 39.88 | 42.46 | 39.86 | 42.46 |
| 09/13/2021 | 43.5 | 46.7 | 43 | 46.7 |
| 09/14/2021 | 51.3 | 51.3 | 43.7 | 47.24 |
| 09/15/2021 | 46.7 | 47.16 | 44.82 | 44.9 |
| 09/16/2021 | 44.94 | 45.9 | 44 | 44.16 |
| 09/19/2021 | 44.16 | 44.92 | 42 | 42 |
| 09/20/2021 | 43 | 45.64 | 42.32 | 45.02 |
| 09/21/2021 | 44.76 | 45 | 43.12 | 43.84 |
| 09/22/2021 | 43.78 | 44.8 | 43 | 44.08 |
| 09/23/2021 | 43 | 44 | 42 | 42.76 |
| 09/26/2021 | 42.5 | 44 | 42.12 | 43.1 |
| 09/27/2021 | 43.1 | 43.5 | 42.08 | 42.3 |
| 09/28/2021 | 42.18 | 43.48 | 42.18 | 42.58 |
| 09/29/2021 | 42.8 | 45.18 | 42.06 | 43.94 |
| 09/30/2021 | 43.4 | 48.32 | 42.8 | 48.32 |
| 10/03/2021 | 48.84 | 51.2 | 45.32 | 45.98 |
| 10/04/2021 | 45.54 | 45.88 | 43.82 | 44.02 |
| 10/05/2021 | 44.02 | 44.5 | 42.28 | 42.62 |
| 10/06/2021 | 42.84 | 46.88 | 42.64 | 44.34 |
| 10/07/2021 | 44.36 | 46.98 | 43.62 | 44.66 |
| 10/10/2021 | 44.66 | 45.4 | 44.02 | 44.38 |
| 10/11/2021 | 44.4 | 44.44 | 43.48 | 43.52 |
| 10/12/2021 | 44.08 | 44.08 | 42.26 | 42.28 |
| 10/13/2021 | 42.28 | 42.66 | 41.04 | 41.24 |
| 10/14/2021 | 41.24 | 41.78 | 40.52 | 41.12 |
| 10/17/2021 | 41.12 | 41.3 | 40.16 | 40.7 |
| 10/18/2021 | 40.5 | 41.82 | 40.5 | 41.08 |
| 10/19/2021 | 41.08 | 41.24 | 40.38 | 40.58 |
| 10/20/2021 | 40.6 | 41.24 | 40.22 | 40.64 |
| 10/21/2021 | 40.74 | 42.28 | 40.56 | 41.28 |
| 10/24/2021 | 41.22 | 42.18 | 40.62 | 41.78 |
| 10/25/2021 | 41.68 | 42.34 | 41.18 | 41.98 |
| 10/26/2021 | 42 | 42.2 | 40.76 | 40.96 |
| 10/27/2021 | 40.58 | 41.14 | 40.28 | 40.52 |
| 10/31/2021 | 40.46 | 40.46 | 39.46 | 39.8 |
| 11/01/2021 | 39.8 | 39.98 | 38.96 | 39.2 |
| 11/02/2021 | 39.18 | 39.2 | 37.76 | 38.66 |
| 11/03/2021 | 39.02 | 39.68 | 38.52 | 39.4 |
| 11/04/2021 | 39.54 | 39.54 | 38.9 | 39.1 |
| 11/07/2021 | 39.1 | 39.74 | 38.96 | 39.42 |
| 11/08/2021 | 39.28 | 39.7 | 39 | 39.02 |
| 11/09/2021 | 39.02 | 39.8 | 38.52 | 38.74 |
| 11/10/2021 | 38.52 | 39.24 | 38.18 | 38.66 |
| 11/11/2021 | 38.94 | 38.94 | 38.46 | 38.6 |
| 11/14/2021 | 38.92 | 39.34 | 38.48 | 38.82 |
| 11/15/2021 | 38.82 | 38.82 | 38.26 | 38.28 |
| 11/16/2021 | 38.28 | 38.54 | 37.8 | 37.92 |
| 11/17/2021 | 37.92 | 41.46 | 37.52 | 40.3 |
| 11/18/2021 | 40.24 | 42 | 39.6 | 40.7 |
| 11/21/2021 | 41.2 | 43.36 | 40.44 | 42.84 |
| 11/22/2021 | 42.88 | 43.2 | 40.06 | 40.8 |
| 11/23/2021 | 40.92 | 42.22 | 40.92 | 41.68 |
| 11/24/2021 | 41.76 | 42.6 | 41.02 | 41.12 |
| 11/25/2021 | 41.12 | 42.3 | 40.58 | 41.68 |
| 11/28/2021 | 42 | 43.28 | 39.9 | 40.9 |
| 11/29/2021 | 40.9 | 42.5 | 40.6 | 42.48 |
| 11/30/2021 | 42.46 | 42.46 | 41.54 | 41.7 |
| 12/01/2021 | 41.74 | 42.4 | 41.72 | 41.82 |
| 12/02/2021 | 41.84 | 43.16 | 41.84 | 42.82 |
| 12/05/2021 | 43 | 44.92 | 42.88 | 44.66 |
| 12/06/2021 | 45 | 46.86 | 43 | 44.24 |
| 12/07/2021 | 44.86 | 45.58 | 43.58 | 44.46 |
| 12/08/2021 | 44.58 | 46.36 | 44.4 | 45.2 |
| 12/09/2021 | 45.2 | 45.84 | 43.34 | 44.36 |
| 12/12/2021 | 44.7 | 46.46 | 43.78 | 45.72 |
| 12/13/2021 | 45.72 | 47.08 | 44.5 | 44.78 |
| 12/14/2021 | 44.78 | 45.8 | 42.58 | 42.8 |
| 12/15/2021 | 43.1 | 44.1 | 42.54 | 44 |
| 12/16/2021 | 44 | 45.64 | 40.16 | 40.42 |
| 12/19/2021 | 40 | 41.32 | 38.06 | 39.26 |
| 12/20/2021 | 39.6 | 41.4 | 37.8 | 38.56 |
| 12/21/2021 | 36.72 | 38.56 | 36.72 | 37.56 |
| 12/22/2021 | 37.58 | 38.72 | 36.5 | 37.34 |
| 12/23/2021 | 37.38 | 38.92 | 37.1 | 38.76 |
| 12/26/2021 | 38.76 | 39.74 | 38.42 | 38.9 |
| 12/27/2021 | 38.9 | 39.24 | 37.88 | 38.46 |
| 12/28/2021 | 38.46 | 38.64 | 37.7 | 38.28 |
| 12/29/2021 | 38.3 | 38.56 | 37.76 | 37.8 |
| 12/30/2021 | 37.86 | 38.44 | 37.68 | 38.2 |