DEVA
DEVA HOLDİNG A.Ş.
15:10:00
70.5 ₺
+0.900 (%+1.29)
Previous Close: 69.6·
Volatility: 3.300
Day Low₺69
Day High₺71.3
Market Data
Spot Rate
B:70.35
A:70.5
Week over week (WoW)
+8.38%
Month over month (MoM)
+8.46%
Year to date (YTD)
+12.44%
Year over year (YoY)
+33.52%
DEVA: DEVA HOLDİNG A.Ş. Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.9576
CLOSE 3.9441
Low
LOW 3.17
High
HIGH 4.843
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 4.3148 | 4.4322 | 4.3148 | 4.4126 |
| 01/02/2018 | 4.4421 | 4.5008 | 4.354 | 4.393 |
| 01/03/2018 | 4.4029 | 4.4811 | 4.4029 | 4.4322 |
| 01/04/2018 | 4.4615 | 4.5301 | 4.4517 | 4.4714 |
| 01/07/2018 | 4.5104 | 4.5301 | 4.4811 | 4.5104 |
| 01/08/2018 | 4.5202 | 4.6181 | 4.4714 | 4.5104 |
| 01/09/2018 | 4.5202 | 4.5301 | 4.354 | 4.4029 |
| 01/10/2018 | 4.4322 | 4.4615 | 4.3736 | 4.4517 |
| 01/11/2018 | 4.4714 | 4.4714 | 4.4029 | 4.4126 |
| 01/14/2018 | 4.4029 | 4.4421 | 4.2463 | 4.2463 |
| 01/15/2018 | 4.2267 | 4.2953 | 4.0701 | 4.2757 |
| 01/16/2018 | 4.2659 | 4.3736 | 4.2169 | 4.354 |
| 01/17/2018 | 4.3832 | 4.4029 | 4.2659 | 4.2757 |
| 01/18/2018 | 4.2854 | 4.4322 | 4.256 | 4.2757 |
| 01/21/2018 | 4.3049 | 4.3246 | 4.2463 | 4.2953 |
| 01/22/2018 | 4.3148 | 4.5104 | 4.3148 | 4.5104 |
| 01/23/2018 | 4.5301 | 4.6377 | 4.4615 | 4.5104 |
| 01/24/2018 | 4.5202 | 4.5399 | 4.393 | 4.393 |
| 01/25/2018 | 4.4126 | 4.5691 | 4.3832 | 4.4615 |
| 01/28/2018 | 4.5104 | 4.5985 | 4.5104 | 4.5691 |
| 01/29/2018 | 4.5691 | 4.6474 | 4.5399 | 4.5399 |
| 01/30/2018 | 4.5691 | 4.7158 | 4.5399 | 4.6279 |
| 01/31/2018 | 4.6474 | 4.6671 | 4.4517 | 4.4908 |
| 02/01/2018 | 4.5104 | 4.5301 | 4.4029 | 4.4322 |
| 02/04/2018 | 4.4029 | 4.4224 | 4.2953 | 4.3148 |
| 02/05/2018 | 4.2072 | 4.2365 | 4.1093 | 4.1876 |
| 02/06/2018 | 4.2267 | 4.256 | 4.1876 | 4.1973 |
| 02/07/2018 | 4.2169 | 4.2169 | 4.0898 | 4.0995 |
| 02/08/2018 | 4.0605 | 4.0995 | 4.0113 | 4.0995 |
| 02/11/2018 | 4.1289 | 4.1876 | 4.1093 | 4.1191 |
| 02/12/2018 | 4.1485 | 4.1876 | 4.0505 | 4.0605 |
| 02/13/2018 | 4.1093 | 4.1191 | 3.9919 | 4.0408 |
| 02/14/2018 | 4.0799 | 4.1289 | 4.0505 | 4.1093 |
| 02/15/2018 | 4.1387 | 4.1777 | 4.0898 | 4.1387 |
| 02/18/2018 | 4.1582 | 4.2072 | 4.1093 | 4.2072 |
| 02/19/2018 | 4.2659 | 4.3049 | 3.9724 | 4.0505 |
| 02/20/2018 | 4.1485 | 4.2072 | 4.0898 | 4.1485 |
| 02/21/2018 | 4.1485 | 4.1681 | 4.1093 | 4.1191 |
| 02/22/2018 | 4.1387 | 4.1681 | 4.1191 | 4.1485 |
| 02/25/2018 | 4.1681 | 4.1876 | 4.1387 | 4.1582 |
| 02/26/2018 | 4.1681 | 4.1681 | 4.0898 | 4.0995 |
| 02/27/2018 | 4.0898 | 4.1582 | 4.0605 | 4.1289 |
| 02/28/2018 | 4.1387 | 4.1777 | 4.0995 | 4.1191 |
| 03/01/2018 | 4.1191 | 4.1387 | 4.0799 | 4.0898 |
| 03/04/2018 | 4.1191 | 4.1681 | 4.0995 | 4.1387 |
| 03/05/2018 | 4.1681 | 4.1973 | 4.1387 | 4.1582 |
| 03/06/2018 | 4.1485 | 4.1876 | 4.1387 | 4.1777 |
| 03/07/2018 | 4.1681 | 4.3246 | 4.1582 | 4.2854 |
| 03/08/2018 | 4.3049 | 4.3148 | 4.2365 | 4.2463 |
| 03/11/2018 | 4.354 | 4.4517 | 4.3343 | 4.4322 |
| 03/12/2018 | 4.4126 | 4.4421 | 4.3441 | 4.3636 |
| 03/13/2018 | 4.354 | 4.6084 | 4.3343 | 4.5594 |
| 03/14/2018 | 4.5691 | 4.5985 | 4.4615 | 4.4714 |
| 03/15/2018 | 4.4811 | 4.5008 | 4.393 | 4.4029 |
| 03/18/2018 | 4.393 | 4.4421 | 4.2267 | 4.256 |
| 03/19/2018 | 4.256 | 4.3246 | 4.2365 | 4.2757 |
| 03/20/2018 | 4.2953 | 4.3246 | 4.2463 | 4.2659 |
| 03/21/2018 | 4.2953 | 4.3832 | 4.2659 | 4.354 |
| 03/22/2018 | 4.2854 | 4.5495 | 4.2757 | 4.4714 |
| 03/25/2018 | 4.5495 | 4.7943 | 4.5301 | 4.7649 |
| 03/26/2018 | 4.8137 | 4.843 | 4.4517 | 4.4714 |
| 03/27/2018 | 4.4714 | 4.6474 | 4.393 | 4.4224 |
| 03/28/2018 | 4.4615 | 4.5495 | 4.4224 | 4.5104 |
| 03/29/2018 | 4.5301 | 4.6084 | 4.4811 | 4.5008 |
| 04/01/2018 | 4.5301 | 4.5985 | 4.5104 | 4.5399 |
| 04/02/2018 | 4.5399 | 4.5691 | 4.4908 | 4.5104 |
| 04/03/2018 | 4.5202 | 4.5301 | 4.393 | 4.4908 |
| 04/04/2018 | 4.5202 | 4.5202 | 4.4224 | 4.4421 |
| 04/05/2018 | 4.4517 | 4.6572 | 4.4224 | 4.6377 |
| 04/08/2018 | 4.6865 | 4.7257 | 4.2953 | 4.3246 |
| 04/09/2018 | 4.3343 | 4.3343 | 4.0995 | 4.1289 |
| 04/10/2018 | 4.1093 | 4.1876 | 3.9332 | 4.0408 |
| 04/11/2018 | 4.0505 | 4.1093 | 3.9821 | 4.0995 |
| 04/12/2018 | 4.1191 | 4.1289 | 4.0213 | 4.0701 |
| 04/15/2018 | 4.1093 | 4.1681 | 4.0799 | 4.1387 |
| 04/16/2018 | 4.1681 | 4.1876 | 3.9821 | 4.0018 |
| 04/17/2018 | 4.0018 | 4.1093 | 3.8842 | 4.0898 |
| 04/18/2018 | 4.0995 | 4.1485 | 4.0799 | 4.1191 |
| 04/19/2018 | 4.1093 | 4.1191 | 4.0605 | 4.0701 |
| 04/23/2018 | 4.0701 | 4.1387 | 4.0505 | 4.0605 |
| 04/24/2018 | 4.0701 | 4.1093 | 3.9724 | 3.9919 |
| 04/25/2018 | 4.0113 | 4.0311 | 3.9527 | 3.9919 |
| 04/26/2018 | 4.0018 | 4.0408 | 3.9724 | 4.0311 |
| 04/29/2018 | 4.0311 | 4.0505 | 3.9136 | 3.943 |
| 05/01/2018 | 3.943 | 3.943 | 3.7766 | 3.8451 |
| 05/02/2018 | 3.8549 | 3.8941 | 3.767 | 3.7766 |
| 05/03/2018 | 3.7766 | 3.8354 | 3.7277 | 3.8354 |
| 05/06/2018 | 4.0113 | 4.0408 | 3.9233 | 3.9724 |
| 05/07/2018 | 3.9821 | 4.0799 | 3.8549 | 3.8549 |
| 05/08/2018 | 3.8451 | 3.9233 | 3.6983 | 3.8842 |
| 05/09/2018 | 3.9039 | 3.9332 | 3.8255 | 3.8941 |
| 05/10/2018 | 3.9136 | 3.9724 | 3.8647 | 3.8746 |
| 05/13/2018 | 3.8746 | 3.9233 | 3.8549 | 3.9039 |
| 05/14/2018 | 3.8647 | 3.8842 | 3.767 | 3.7766 |
| 05/15/2018 | 3.7864 | 3.8255 | 3.718 | 3.8255 |
| 05/16/2018 | 3.8354 | 3.8549 | 3.767 | 3.767 |
| 05/17/2018 | 3.7766 | 3.7962 | 3.6983 | 3.7376 |
| 05/20/2018 | 3.718 | 3.7766 | 3.7083 | 3.7376 |
| 05/21/2018 | 3.7376 | 3.7962 | 3.7277 | 3.7962 |
| 05/22/2018 | 3.7864 | 3.8647 | 3.7376 | 3.806 |
| 05/23/2018 | 3.8647 | 3.8647 | 3.5907 | 3.6104 |
| 05/24/2018 | 3.6494 | 3.757 | 3.6201 | 3.718 |
| 05/27/2018 | 3.757 | 3.8647 | 3.757 | 3.8647 |
| 05/28/2018 | 3.8647 | 3.9332 | 3.806 | 3.9136 |
| 05/29/2018 | 3.9332 | 3.9626 | 3.8354 | 3.9039 |
| 05/30/2018 | 3.9332 | 3.9527 | 3.718 | 3.7376 |
| 05/31/2018 | 3.7472 | 3.7472 | 3.6299 | 3.6593 |
| 06/03/2018 | 3.669 | 3.7864 | 3.6593 | 3.6887 |
| 06/04/2018 | 3.7083 | 3.7376 | 3.6398 | 3.6494 |
| 06/05/2018 | 3.669 | 3.669 | 3.5907 | 3.6494 |
| 06/06/2018 | 3.6398 | 3.718 | 3.6299 | 3.6887 |
| 06/07/2018 | 3.669 | 3.7962 | 3.6398 | 3.7277 |
| 06/10/2018 | 3.7277 | 3.806 | 3.6788 | 3.757 |
| 06/11/2018 | 3.7962 | 3.8255 | 3.757 | 3.7766 |
| 06/12/2018 | 3.7376 | 3.767 | 3.6983 | 3.6983 |
| 06/13/2018 | 3.6788 | 3.7376 | 3.6788 | 3.7277 |
| 06/17/2018 | 3.7083 | 3.7376 | 3.6887 | 3.6887 |
| 06/18/2018 | 3.669 | 3.7472 | 3.669 | 3.7277 |
| 06/19/2018 | 3.7376 | 3.806 | 3.718 | 3.7766 |
| 06/20/2018 | 3.767 | 3.8354 | 3.767 | 3.7962 |
| 06/21/2018 | 3.806 | 3.8354 | 3.757 | 3.8255 |
| 06/24/2018 | 3.943 | 3.9527 | 3.7962 | 3.8451 |
| 06/25/2018 | 3.8549 | 4.0311 | 3.8255 | 4.0018 |
| 06/26/2018 | 3.9919 | 4.0505 | 3.9626 | 3.9919 |
| 06/27/2018 | 3.9919 | 4.0311 | 3.9626 | 4.0113 |
| 06/28/2018 | 4.0113 | 4.0701 | 4.0018 | 4.0213 |
| 07/01/2018 | 4.0311 | 4.0799 | 4.0113 | 4.0605 |
| 07/02/2018 | 4.0605 | 4.1093 | 4.0408 | 4.0701 |
| 07/03/2018 | 4.0799 | 4.1289 | 4.0605 | 4.1093 |
| 07/04/2018 | 4.1093 | 4.1973 | 4.0995 | 4.1777 |
| 07/05/2018 | 4.1973 | 4.2169 | 4.1485 | 4.1582 |
| 07/08/2018 | 4.1777 | 4.2072 | 4.1485 | 4.1582 |
| 07/09/2018 | 4.1093 | 4.1191 | 4.0113 | 4.0113 |
| 07/10/2018 | 3.9527 | 4.0799 | 3.8842 | 3.9527 |
| 07/11/2018 | 3.9527 | 4.0505 | 3.9039 | 4.0113 |
| 07/12/2018 | 4.0311 | 4.0995 | 4.0311 | 4.0799 |
| 07/15/2018 | 4.1191 | 4.2267 | 4.0505 | 4.1387 |
| 07/16/2018 | 4.1582 | 4.2365 | 4.1485 | 4.2072 |
| 07/17/2018 | 4.2072 | 4.2463 | 4.0701 | 4.1387 |
| 07/18/2018 | 4.1582 | 4.256 | 4.1191 | 4.256 |
| 07/19/2018 | 4.2757 | 4.3636 | 4.2463 | 4.3343 |
| 07/22/2018 | 4.354 | 4.4029 | 4.2659 | 4.2659 |
| 07/23/2018 | 4.2854 | 4.2854 | 4.1191 | 4.1876 |
| 07/24/2018 | 4.1876 | 4.4811 | 4.1876 | 4.354 |
| 07/25/2018 | 4.3636 | 4.4224 | 3.9527 | 4.2757 |
| 07/26/2018 | 4.2463 | 4.2854 | 4.1876 | 4.2267 |
| 07/29/2018 | 4.2365 | 4.2659 | 4.1681 | 4.2659 |
| 07/30/2018 | 4.2659 | 4.3049 | 4.1876 | 4.1973 |
| 07/31/2018 | 4.1973 | 4.1973 | 4.1191 | 4.1289 |
| 08/01/2018 | 4.0701 | 4.0799 | 3.9919 | 4.0311 |
| 08/02/2018 | 4.0311 | 4.0799 | 3.9821 | 4.0311 |
| 08/05/2018 | 4.0018 | 4.0408 | 3.9332 | 3.943 |
| 08/06/2018 | 3.9626 | 4.0018 | 3.8941 | 3.9527 |
| 08/07/2018 | 3.9724 | 4.0505 | 3.943 | 4.0213 |
| 08/08/2018 | 4.0018 | 4.2267 | 3.9724 | 4.1289 |
| 08/09/2018 | 4.0898 | 4.1485 | 3.767 | 4.0113 |
| 08/12/2018 | 3.9136 | 3.9821 | 3.7766 | 3.8842 |
| 08/13/2018 | 4.0311 | 4.0605 | 4.0018 | 4.0311 |
| 08/14/2018 | 4.0701 | 4.0701 | 3.9136 | 3.9136 |
| 08/15/2018 | 3.943 | 3.9821 | 3.8158 | 3.8158 |
| 08/16/2018 | 3.8354 | 3.8354 | 3.7376 | 3.7766 |
| 08/19/2018 | 3.7766 | 3.8451 | 3.767 | 3.8354 |
| 08/26/2018 | 3.8549 | 3.8746 | 3.806 | 3.8451 |
| 08/27/2018 | 3.8451 | 3.9332 | 3.8354 | 3.9039 |
| 08/28/2018 | 3.9039 | 3.9039 | 3.8451 | 3.8451 |
| 08/30/2018 | 3.8451 | 3.9039 | 3.8354 | 3.8549 |
| 09/02/2018 | 3.8549 | 4.0113 | 3.8451 | 3.9821 |
| 09/03/2018 | 3.9919 | 4.0213 | 3.9332 | 3.9821 |
| 09/04/2018 | 3.9821 | 4.0018 | 3.9233 | 4.0018 |
| 09/05/2018 | 4.0113 | 4.0505 | 3.9724 | 3.9724 |
| 09/06/2018 | 3.9919 | 4.0213 | 3.9724 | 3.9724 |
| 09/09/2018 | 3.9821 | 3.9821 | 3.8746 | 3.8746 |
| 09/10/2018 | 3.8746 | 3.9332 | 3.8451 | 3.8451 |
| 09/11/2018 | 3.8647 | 3.8842 | 3.7472 | 3.757 |
| 09/12/2018 | 3.7766 | 3.8451 | 3.7472 | 3.8255 |
| 09/13/2018 | 3.8451 | 3.8842 | 3.8354 | 3.8451 |
| 09/16/2018 | 3.8451 | 3.8746 | 3.8158 | 3.8255 |
| 09/17/2018 | 3.8255 | 3.8647 | 3.8255 | 3.8354 |
| 09/18/2018 | 3.8549 | 3.8842 | 3.8354 | 3.8647 |
| 09/19/2018 | 3.8746 | 4.0311 | 3.8451 | 3.9821 |
| 09/20/2018 | 3.9919 | 4.0799 | 3.9919 | 4.0408 |
| 09/23/2018 | 4.0311 | 4.0898 | 4.0311 | 4.0408 |
| 09/24/2018 | 4.0605 | 4.1289 | 4.0408 | 4.0701 |
| 09/25/2018 | 4.0799 | 4.1093 | 4.0408 | 4.0605 |
| 09/26/2018 | 4.0701 | 4.1093 | 3.9821 | 3.9821 |
| 09/27/2018 | 4.0113 | 4.0799 | 3.9919 | 4.0605 |
| 09/30/2018 | 4.0701 | 4.1681 | 4.0505 | 4.0505 |
| 10/01/2018 | 4.0605 | 4.0701 | 4.0018 | 4.0018 |
| 10/02/2018 | 4.0113 | 4.0505 | 3.9724 | 3.9724 |
| 10/03/2018 | 3.9821 | 3.9821 | 3.7766 | 3.7962 |
| 10/04/2018 | 3.8158 | 3.8746 | 3.7864 | 3.8746 |
| 10/07/2018 | 3.8647 | 3.9136 | 3.8354 | 3.9039 |
| 10/08/2018 | 3.9136 | 3.943 | 3.8647 | 3.8746 |
| 10/09/2018 | 3.8842 | 3.9039 | 3.7864 | 3.7864 |
| 10/10/2018 | 3.7962 | 3.8255 | 3.757 | 3.8255 |
| 10/11/2018 | 3.8255 | 3.8549 | 3.757 | 3.8549 |
| 10/14/2018 | 3.8746 | 3.9332 | 3.8647 | 3.9332 |
| 10/15/2018 | 3.9233 | 3.9332 | 3.8842 | 3.9039 |
| 10/16/2018 | 3.9233 | 3.9527 | 3.8842 | 3.9039 |
| 10/17/2018 | 3.9136 | 3.943 | 3.8941 | 3.9233 |
| 10/18/2018 | 3.9332 | 3.9821 | 3.8941 | 3.9233 |
| 10/21/2018 | 3.9332 | 3.943 | 3.806 | 3.8255 |
| 10/22/2018 | 3.806 | 3.806 | 3.6494 | 3.7083 |
| 10/23/2018 | 3.718 | 3.757 | 3.6788 | 3.7083 |
| 10/24/2018 | 3.669 | 3.718 | 3.6494 | 3.669 |
| 10/25/2018 | 3.6593 | 3.6983 | 3.5614 | 3.6006 |
| 10/29/2018 | 3.6006 | 3.6201 | 3.4929 | 3.5027 |
| 10/30/2018 | 3.5223 | 3.5712 | 3.5027 | 3.5516 |
| 10/31/2018 | 3.5125 | 3.6006 | 3.5125 | 3.6006 |
| 11/01/2018 | 3.6104 | 3.7277 | 3.6104 | 3.6983 |
| 11/04/2018 | 3.718 | 3.7277 | 3.6494 | 3.669 |
| 11/05/2018 | 3.6788 | 3.6983 | 3.5614 | 3.581 |
| 11/06/2018 | 3.581 | 3.6299 | 3.5614 | 3.6104 |
| 11/07/2018 | 3.6201 | 3.6299 | 3.5027 | 3.5125 |
| 11/08/2018 | 3.5027 | 3.5223 | 3.4048 | 3.4245 |
| 11/11/2018 | 3.4342 | 3.4539 | 3.2874 | 3.2874 |
| 11/12/2018 | 3.2972 | 3.3364 | 3.268 | 3.3167 |
| 11/13/2018 | 3.3071 | 3.3853 | 3.2972 | 3.3266 |
| 11/14/2018 | 3.3266 | 3.356 | 3.2972 | 3.3266 |
| 11/15/2018 | 3.3266 | 3.3658 | 3.3266 | 3.3364 |
| 11/18/2018 | 3.3658 | 3.3755 | 3.3266 | 3.3461 |
| 11/19/2018 | 3.3266 | 3.4048 | 3.2777 | 3.2874 |
| 11/20/2018 | 3.3071 | 3.3167 | 3.2386 | 3.2581 |
| 11/21/2018 | 3.2581 | 3.3658 | 3.2581 | 3.3364 |
| 11/22/2018 | 3.3461 | 3.4929 | 3.3364 | 3.4539 |
| 11/25/2018 | 3.4734 | 3.5223 | 3.4539 | 3.4635 |
| 11/26/2018 | 3.4635 | 3.4734 | 3.3952 | 3.4048 |
| 11/27/2018 | 3.3952 | 3.4831 | 3.3952 | 3.4539 |
| 11/28/2018 | 3.4635 | 3.5419 | 3.4342 | 3.444 |
| 11/29/2018 | 3.4734 | 3.5027 | 3.4048 | 3.4245 |
| 12/02/2018 | 3.4929 | 3.5516 | 3.4539 | 3.4734 |
| 12/03/2018 | 3.4635 | 3.4929 | 3.3755 | 3.4342 |
| 12/04/2018 | 3.4048 | 3.444 | 3.3853 | 3.4245 |
| 12/05/2018 | 3.4342 | 3.4342 | 3.3658 | 3.3755 |
| 12/06/2018 | 3.3853 | 3.4146 | 3.356 | 3.4146 |
| 12/09/2018 | 3.4048 | 3.4245 | 3.3461 | 3.3658 |
| 12/10/2018 | 3.3658 | 3.3853 | 3.3461 | 3.3658 |
| 12/11/2018 | 3.3755 | 3.3755 | 3.2189 | 3.2386 |
| 12/12/2018 | 3.2483 | 3.268 | 3.2483 | 3.268 |
| 12/13/2018 | 3.2777 | 3.2777 | 3.1798 | 3.2189 |
| 12/16/2018 | 3.2093 | 3.268 | 3.1798 | 3.1994 |
| 12/17/2018 | 3.1798 | 3.2288 | 3.17 | 3.2189 |
| 12/18/2018 | 3.2189 | 3.2777 | 3.2189 | 3.2777 |
| 12/19/2018 | 3.2483 | 3.2581 | 3.2189 | 3.2386 |
| 12/20/2018 | 3.2386 | 3.3071 | 3.2288 | 3.2777 |
| 12/23/2018 | 3.2874 | 3.3167 | 3.2483 | 3.2581 |
| 12/24/2018 | 3.2288 | 3.2386 | 3.1798 | 3.1896 |
| 12/25/2018 | 3.1896 | 3.2093 | 3.1798 | 3.1896 |
| 12/26/2018 | 3.2093 | 3.2189 | 3.17 | 3.1798 |
| 12/27/2018 | 3.1798 | 3.2386 | 3.17 | 3.1896 |
| 12/30/2018 | 3.2093 | 3.2288 | 3.17 | 3.2189 |