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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 75.2046
CLOSE 75.0351
Low
LOW 41.5
High
HIGH 146
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 75.3 | 77.5 | 74.25 | 74.65 |
| 01/02/2023 | 74.95 | 74.95 | 71.25 | 71.75 |
| 01/03/2023 | 72.25 | 74.2 | 69.95 | 70 |
| 01/04/2023 | 70 | 73.3 | 66.5 | 66.7 |
| 01/05/2023 | 66.95 | 70.5 | 63.8 | 70.3 |
| 01/08/2023 | 71.1 | 71.9 | 66.4 | 66.85 |
| 01/09/2023 | 67 | 67.1 | 63.6 | 63.6 |
| 01/10/2023 | 64 | 65.75 | 59.75 | 60 |
| 01/11/2023 | 61.45 | 62.5 | 55.5 | 62.15 |
| 01/12/2023 | 62.2 | 63.75 | 61.15 | 62.15 |
| 01/15/2023 | 62.05 | 64.95 | 61 | 64.8 |
| 01/16/2023 | 64.85 | 66.7 | 62.1 | 65.5 |
| 01/17/2023 | 65.9 | 67.6 | 64.1 | 64.7 |
| 01/18/2023 | 65 | 66.55 | 63.3 | 64.2 |
| 01/19/2023 | 64.25 | 65.55 | 63.75 | 64.6 |
| 01/22/2023 | 64.9 | 66.25 | 63.4 | 64.05 |
| 01/23/2023 | 64 | 64.05 | 61.05 | 62 |
| 01/24/2023 | 63 | 63.35 | 59.7 | 60.65 |
| 01/25/2023 | 60.7 | 61.75 | 60 | 61.55 |
| 01/26/2023 | 61.55 | 61.55 | 59.1 | 60.55 |
| 01/29/2023 | 62 | 62 | 59 | 59.55 |
| 01/30/2023 | 59.35 | 59.35 | 57 | 57.35 |
| 01/31/2023 | 57.6 | 58.25 | 54 | 54 |
| 02/01/2023 | 54.2 | 55.65 | 51 | 53.5 |
| 02/02/2023 | 53.65 | 57.15 | 53.6 | 57 |
| 02/05/2023 | 56.45 | 57.35 | 53.75 | 55.95 |
| 02/06/2023 | 55.95 | 55.95 | 50.4 | 50.4 |
| 02/14/2023 | 50.4 | 54.85 | 47.88 | 54.45 |
| 02/15/2023 | 55 | 57.2 | 50 | 50.3 |
| 02/16/2023 | 48.72 | 50.8 | 48.7 | 49.4 |
| 02/19/2023 | 49.52 | 53.35 | 49.52 | 53.25 |
| 02/20/2023 | 53.25 | 53.3 | 51 | 51.75 |
| 02/21/2023 | 51.75 | 52.25 | 50.15 | 50.25 |
| 02/22/2023 | 52.2 | 52.75 | 51.2 | 51.6 |
| 02/23/2023 | 51.6 | 51.95 | 50.5 | 50.65 |
| 02/26/2023 | 50.6 | 51.65 | 50 | 51.25 |
| 02/27/2023 | 51.25 | 56.35 | 51.05 | 53.7 |
| 02/28/2023 | 53.6 | 54.45 | 52.05 | 54.05 |
| 03/01/2023 | 54.75 | 54.75 | 52.3 | 52.4 |
| 03/02/2023 | 52.4 | 53.65 | 50.25 | 51.75 |
| 03/05/2023 | 52 | 54.15 | 51.8 | 53.95 |
| 03/06/2023 | 53.95 | 54.75 | 53.6 | 54.35 |
| 03/07/2023 | 54.4 | 57.75 | 53.8 | 55.05 |
| 03/08/2023 | 55.1 | 56.5 | 54.5 | 55.05 |
| 03/09/2023 | 55.05 | 55.05 | 52.3 | 54.3 |
| 03/12/2023 | 54.3 | 56.45 | 54 | 54.95 |
| 03/13/2023 | 54.95 | 55.65 | 52.5 | 53.35 |
| 03/14/2023 | 53.35 | 53.65 | 51.2 | 51.5 |
| 03/15/2023 | 51.75 | 52.75 | 51 | 52.35 |
| 03/16/2023 | 52.5 | 57.55 | 52.5 | 57.55 |
| 03/19/2023 | 59 | 60.8 | 54.8 | 55.1 |
| 03/20/2023 | 56 | 56.1 | 52.85 | 53.55 |
| 03/21/2023 | 53.75 | 58.9 | 52.75 | 58.9 |
| 03/22/2023 | 59.9 | 64 | 57.6 | 62.9 |
| 03/23/2023 | 63.3 | 66.3 | 61 | 61.1 |
| 03/26/2023 | 61.1 | 62.75 | 59 | 59.7 |
| 03/27/2023 | 59.7 | 63.95 | 58.5 | 62.1 |
| 03/28/2023 | 62.1 | 62.1 | 57.85 | 59.3 |
| 03/29/2023 | 59.3 | 61.35 | 56.85 | 57.2 |
| 03/30/2023 | 57.2 | 60.25 | 56.55 | 58.1 |
| 04/02/2023 | 58.5 | 59.2 | 55.6 | 56.75 |
| 04/03/2023 | 56.75 | 57.7 | 56.1 | 56.95 |
| 04/04/2023 | 57.95 | 59.2 | 57.2 | 58.3 |
| 04/05/2023 | 58.5 | 59.3 | 57 | 57.4 |
| 04/06/2023 | 57.95 | 57.95 | 55.95 | 56.25 |
| 04/09/2023 | 56.4 | 56.8 | 56 | 56.3 |
| 04/10/2023 | 56.5 | 58.8 | 56.3 | 58.1 |
| 04/11/2023 | 58.4 | 59.6 | 57.6 | 58.05 |
| 04/12/2023 | 58.35 | 63.85 | 57.7 | 63.85 |
| 04/13/2023 | 64.9 | 67.1 | 60.5 | 61.15 |
| 04/16/2023 | 61.25 | 62.4 | 58.95 | 59 |
| 04/17/2023 | 59.25 | 59.7 | 57.8 | 58.5 |
| 04/18/2023 | 58.7 | 61.1 | 58.55 | 59.2 |
| 04/19/2023 | 59.35 | 59.5 | 58.4 | 58.65 |
| 04/23/2023 | 58.8 | 62.8 | 58.8 | 61 |
| 04/24/2023 | 61 | 61.85 | 58.65 | 59.65 |
| 04/25/2023 | 59.7 | 59.95 | 56.75 | 57.1 |
| 04/26/2023 | 57.25 | 58.55 | 56.15 | 56.35 |
| 04/27/2023 | 56.35 | 57.25 | 53.25 | 53.9 |
| 05/01/2023 | 52.5 | 52.5 | 48.74 | 48.8 |
| 05/02/2023 | 48.8 | 48.98 | 44 | 45.02 |
| 05/03/2023 | 45.02 | 46.9 | 44.94 | 45.26 |
| 05/04/2023 | 45.44 | 46.1 | 44.58 | 44.96 |
| 05/07/2023 | 45.48 | 45.86 | 44.52 | 45.54 |
| 05/08/2023 | 45.66 | 46.18 | 44.5 | 44.62 |
| 05/09/2023 | 44.8 | 44.98 | 43.02 | 43.02 |
| 05/10/2023 | 43.16 | 45.78 | 43.16 | 45.28 |
| 05/11/2023 | 45.78 | 46.5 | 44.38 | 44.66 |
| 05/14/2023 | 41.6 | 44.7 | 41.5 | 43.26 |
| 05/15/2023 | 43.26 | 44.24 | 43 | 43.76 |
| 05/16/2023 | 43.9 | 46.26 | 43.88 | 45.6 |
| 05/17/2023 | 45.6 | 45.88 | 44 | 44.3 |
| 05/21/2023 | 44.68 | 45.38 | 43.3 | 43.8 |
| 05/22/2023 | 44.16 | 44.68 | 43.4 | 44 |
| 05/23/2023 | 43.98 | 44.66 | 43.32 | 43.62 |
| 05/24/2023 | 43.62 | 44.1 | 43.38 | 43.7 |
| 05/25/2023 | 43 | 44.98 | 43 | 44.5 |
| 05/28/2023 | 45 | 46.3 | 44.74 | 46.02 |
| 05/29/2023 | 46.66 | 47.9 | 46.08 | 47.66 |
| 05/30/2023 | 47.6 | 48.9 | 46.54 | 48.9 |
| 05/31/2023 | 48.9 | 49.9 | 48.58 | 49 |
| 06/01/2023 | 49.08 | 49.9 | 48.5 | 49 |
| 06/04/2023 | 49.06 | 51.25 | 49.06 | 50.35 |
| 06/05/2023 | 50.6 | 51.1 | 49.26 | 49.82 |
| 06/06/2023 | 49.82 | 51 | 49.82 | 50.4 |
| 06/07/2023 | 50.4 | 55.4 | 50.05 | 55.4 |
| 06/08/2023 | 55.45 | 59.9 | 54 | 56.5 |
| 06/11/2023 | 56.5 | 57.95 | 55.2 | 55.75 |
| 06/12/2023 | 55.75 | 56.45 | 53.15 | 53.4 |
| 06/13/2023 | 53.35 | 57.4 | 52.85 | 56.25 |
| 06/14/2023 | 56.3 | 56.75 | 54.65 | 55.7 |
| 06/15/2023 | 55.7 | 58.65 | 55.7 | 57.5 |
| 06/18/2023 | 58.4 | 62 | 55.5 | 55.5 |
| 06/19/2023 | 55.45 | 55.65 | 53.35 | 53.45 |
| 06/20/2023 | 53.45 | 54.8 | 52.1 | 53.45 |
| 06/21/2023 | 53.45 | 55.5 | 52.1 | 55.05 |
| 06/22/2023 | 55.05 | 56.85 | 55.05 | 56.4 |
| 06/25/2023 | 56.5 | 58.5 | 56.5 | 57.6 |
| 06/26/2023 | 57.6 | 59.1 | 56.25 | 58.75 |
| 07/02/2023 | 59 | 64 | 58.75 | 62.15 |
| 07/03/2023 | 62.15 | 62.45 | 60.5 | 61 |
| 07/04/2023 | 61 | 62.85 | 59.5 | 61.4 |
| 07/05/2023 | 62.5 | 65.35 | 61.6 | 63.35 |
| 07/06/2023 | 63.35 | 65 | 62.7 | 64.1 |
| 07/09/2023 | 65.1 | 66.65 | 64.5 | 66 |
| 07/10/2023 | 66.5 | 69.5 | 64.35 | 67.2 |
| 07/11/2023 | 67.2 | 67.25 | 65 | 66.1 |
| 07/12/2023 | 66.1 | 67.6 | 63.6 | 65 |
| 07/13/2023 | 65.05 | 65.8 | 63.85 | 64.8 |
| 07/16/2023 | 65.35 | 71 | 65.35 | 69.85 |
| 07/17/2023 | 70.5 | 72.5 | 67.2 | 67.35 |
| 07/18/2023 | 67.3 | 68.6 | 65 | 68.4 |
| 07/19/2023 | 68.7 | 70.95 | 66.8 | 68.85 |
| 07/20/2023 | 70.45 | 70.45 | 67.75 | 68.8 |
| 07/23/2023 | 68.8 | 70.95 | 68.5 | 69 |
| 07/24/2023 | 69.15 | 69.3 | 65.95 | 66.1 |
| 07/25/2023 | 65.45 | 69.4 | 65.3 | 69.4 |
| 07/26/2023 | 69.4 | 72 | 68.5 | 71 |
| 07/27/2023 | 72.1 | 72.85 | 70.75 | 71.35 |
| 07/30/2023 | 69 | 69.9 | 67.85 | 69.5 |
| 07/31/2023 | 69.5 | 69.5 | 67 | 67.55 |
| 08/01/2023 | 67.55 | 70.1 | 67.55 | 68.8 |
| 08/02/2023 | 68.8 | 70.1 | 66 | 68.2 |
| 08/03/2023 | 68.2 | 68.7 | 67 | 68.5 |
| 08/06/2023 | 69.5 | 70.55 | 68.6 | 69.5 |
| 08/07/2023 | 69.7 | 70.25 | 67.35 | 67.85 |
| 08/08/2023 | 67.85 | 68.7 | 66.45 | 67.4 |
| 08/09/2023 | 67.4 | 69.8 | 65.6 | 66.1 |
| 08/10/2023 | 66.2 | 67.85 | 63.6 | 67.7 |
| 08/13/2023 | 67.85 | 69.85 | 66.6 | 68 |
| 08/14/2023 | 68 | 68.1 | 66.5 | 67.8 |
| 08/15/2023 | 68.3 | 68.65 | 64.9 | 67.75 |
| 08/16/2023 | 70.35 | 70.7 | 68.05 | 69.4 |
| 08/17/2023 | 69.45 | 69.9 | 66 | 66.95 |
| 08/20/2023 | 66.95 | 73.6 | 65.85 | 73.6 |
| 08/21/2023 | 75.9 | 79.65 | 75.25 | 78.2 |
| 08/22/2023 | 78.5 | 81 | 74.6 | 75.1 |
| 08/23/2023 | 75.1 | 75.9 | 70.7 | 71.4 |
| 08/24/2023 | 71.4 | 75.5 | 70.05 | 75.5 |
| 08/27/2023 | 78 | 83.05 | 77.5 | 83.05 |
| 08/28/2023 | 87.35 | 91.35 | 87 | 91.35 |
| 08/30/2023 | 93.3 | 96.95 | 88 | 88.15 |
| 08/31/2023 | 88.8 | 96.95 | 88.8 | 96.95 |
| 09/03/2023 | 99.9 | 106.6 | 96.95 | 97.9 |
| 09/04/2023 | 97.9 | 101.6 | 94.3 | 95.75 |
| 09/05/2023 | 95.2 | 99.7 | 91.8 | 93.95 |
| 09/06/2023 | 98.15 | 102.5 | 96.3 | 99.8 |
| 09/07/2023 | 100 | 104.6 | 97.45 | 100.9 |
| 09/10/2023 | 103 | 106 | 96 | 96.8 |
| 09/11/2023 | 97 | 98.4 | 93 | 94.6 |
| 09/12/2023 | 94.9 | 98.3 | 92.5 | 93.55 |
| 09/13/2023 | 93.55 | 94.55 | 86.6 | 92.9 |
| 09/14/2023 | 93.8 | 97.95 | 93 | 94.2 |
| 09/17/2023 | 93.3 | 93.3 | 87.4 | 87.6 |
| 09/18/2023 | 87.5 | 91.15 | 86.5 | 90.25 |
| 09/19/2023 | 90.25 | 92 | 87.65 | 88.35 |
| 09/20/2023 | 88.35 | 97.15 | 87 | 93.8 |
| 09/21/2023 | 94.05 | 95.5 | 91.1 | 94 |
| 09/24/2023 | 94 | 97.95 | 92.85 | 97.95 |
| 09/25/2023 | 97.95 | 101.8 | 96.75 | 97.8 |
| 09/26/2023 | 97.85 | 98.2 | 94.1 | 95.4 |
| 09/27/2023 | 95.4 | 96.5 | 92.05 | 92.2 |
| 09/28/2023 | 92.3 | 94.75 | 91.25 | 91.95 |
| 10/01/2023 | 91.95 | 94.95 | 91.95 | 94.5 |
| 10/02/2023 | 94.8 | 98.55 | 93.1 | 97.45 |
| 10/03/2023 | 97.5 | 98.15 | 93.5 | 93.9 |
| 10/04/2023 | 94.5 | 103.2 | 92.15 | 103.2 |
| 10/05/2023 | 102 | 112 | 99.5 | 108.7 |
| 10/08/2023 | 103.5 | 116 | 102.8 | 109.5 |
| 10/09/2023 | 112.6 | 118 | 109.9 | 114.9 |
| 10/10/2023 | 114.9 | 118.1 | 110.1 | 112 |
| 10/11/2023 | 113.6 | 117.4 | 107.4 | 113.8 |
| 10/12/2023 | 113.8 | 114 | 108.6 | 109.4 |
| 10/15/2023 | 108.9 | 113 | 98.6 | 100.2 |
| 10/16/2023 | 100.2 | 110.2 | 97.65 | 107.4 |
| 10/17/2023 | 103.8 | 107 | 101 | 101 |
| 10/18/2023 | 101 | 110 | 100.3 | 106.1 |
| 10/19/2023 | 106 | 106 | 100 | 101.4 |
| 10/22/2023 | 104 | 105.5 | 99.9 | 103.1 |
| 10/23/2023 | 103.1 | 113.4 | 103.1 | 109.3 |
| 10/24/2023 | 109.3 | 112 | 99 | 99.2 |
| 10/25/2023 | 99.5 | 103.8 | 96 | 101.1 |
| 10/26/2023 | 101.1 | 111.2 | 99.9 | 111.2 |
| 10/29/2023 | 113.3 | 122.3 | 113.3 | 122.3 |
| 10/30/2023 | 119 | 124.4 | 110.8 | 111.2 |
| 10/31/2023 | 111.5 | 116.3 | 102 | 105 |
| 11/01/2023 | 105 | 109.3 | 102.6 | 103.1 |
| 11/02/2023 | 103.9 | 105.3 | 100 | 101.3 |
| 11/05/2023 | 101.4 | 104.7 | 101 | 101.5 |
| 11/06/2023 | 102.6 | 102.7 | 99.1 | 100.8 |
| 11/07/2023 | 101.3 | 101.6 | 98.55 | 98.8 |
| 11/08/2023 | 98.4 | 99.9 | 96.05 | 98.3 |
| 11/09/2023 | 98.45 | 101.4 | 97.1 | 97.75 |
| 11/12/2023 | 97.75 | 98.4 | 94.05 | 94.55 |
| 11/13/2023 | 95.6 | 96.1 | 92.35 | 93 |
| 11/14/2023 | 93.5 | 95.4 | 92.8 | 93.5 |
| 11/15/2023 | 93.5 | 93.55 | 90.7 | 91.75 |
| 11/16/2023 | 91.85 | 98 | 91.85 | 95.1 |
| 11/19/2023 | 94.9 | 97.55 | 94.05 | 96.05 |
| 11/20/2023 | 96.05 | 102.1 | 96.05 | 98.75 |
| 11/21/2023 | 98.75 | 101.4 | 97 | 97.95 |
| 11/22/2023 | 97.95 | 98.95 | 96.7 | 96.75 |
| 11/23/2023 | 96.75 | 97.5 | 94.35 | 96.3 |
| 11/26/2023 | 96.3 | 97.2 | 95.25 | 96.5 |
| 11/27/2023 | 96.6 | 106.1 | 96.35 | 106.1 |
| 11/28/2023 | 110.9 | 116.7 | 108 | 116.7 |
| 11/29/2023 | 120.1 | 122 | 111.3 | 117 |
| 11/30/2023 | 125 | 125.4 | 114.1 | 115.2 |
| 12/03/2023 | 119.8 | 126.7 | 118 | 126.7 |
| 12/04/2023 | 137 | 138 | 126 | 133.6 |
| 12/05/2023 | 133.7 | 134.1 | 125.1 | 126.1 |
| 12/06/2023 | 124.5 | 127.1 | 118.3 | 126.4 |
| 12/07/2023 | 126.9 | 127.2 | 122.7 | 123.5 |
| 12/10/2023 | 125.5 | 131.9 | 121 | 125.7 |
| 12/11/2023 | 121.3 | 138.2 | 121.3 | 138.2 |
| 12/12/2023 | 141.5 | 146 | 124.4 | 124.4 |
| 12/13/2023 | 124 | 126.8 | 119.5 | 122.2 |
| 12/14/2023 | 122 | 129.3 | 120 | 125.5 |
| 12/17/2023 | 125 | 136.5 | 123 | 126.3 |
| 12/18/2023 | 126.9 | 132.4 | 120.6 | 123.6 |
| 12/19/2023 | 124 | 125.8 | 116.7 | 118.3 |
| 12/20/2023 | 118.3 | 121.8 | 115 | 118.4 |
| 12/21/2023 | 118.4 | 120.5 | 112.4 | 113 |
| 12/24/2023 | 111.2 | 115.7 | 102.8 | 104.1 |
| 12/25/2023 | 104.1 | 114.5 | 103 | 109.3 |
| 12/26/2023 | 109 | 111.5 | 106 | 107.5 |
| 12/27/2023 | 107.4 | 113.6 | 106.1 | 110 |
| 12/28/2023 | 110.7 | 114.7 | 109.7 | 112.5 |