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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.5038
CLOSE 5.5087
Low
LOW 3.0232
High
HIGH 9.021
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 3.2189 | 3.2777 | 3.1603 | 3.17 |
| 01/02/2019 | 3.1603 | 3.1798 | 3.0232 | 3.033 |
| 01/03/2019 | 3.0429 | 3.1017 | 3.033 | 3.0917 |
| 01/06/2019 | 3.1113 | 3.17 | 3.0917 | 3.131 |
| 01/07/2019 | 3.131 | 3.1896 | 3.1113 | 3.1504 |
| 01/08/2019 | 3.1603 | 3.2483 | 3.1504 | 3.2093 |
| 01/09/2019 | 3.2189 | 3.268 | 3.2189 | 3.2483 |
| 01/10/2019 | 3.2483 | 3.3167 | 3.2483 | 3.2972 |
| 01/13/2019 | 3.268 | 3.3658 | 3.2581 | 3.3658 |
| 01/14/2019 | 3.3755 | 3.3952 | 3.2972 | 3.3266 |
| 01/15/2019 | 3.3461 | 3.356 | 3.2972 | 3.356 |
| 01/16/2019 | 3.356 | 3.3658 | 3.3167 | 3.3461 |
| 01/17/2019 | 3.3364 | 3.3658 | 3.3167 | 3.356 |
| 01/20/2019 | 3.3952 | 3.3952 | 3.3364 | 3.3853 |
| 01/21/2019 | 3.3658 | 3.4342 | 3.356 | 3.3755 |
| 01/22/2019 | 3.3755 | 3.3952 | 3.3461 | 3.3755 |
| 01/23/2019 | 3.3755 | 3.4635 | 3.3755 | 3.444 |
| 01/24/2019 | 3.4539 | 3.4734 | 3.3952 | 3.4245 |
| 01/27/2019 | 3.4245 | 3.444 | 3.3364 | 3.3364 |
| 01/28/2019 | 3.3364 | 3.4635 | 3.3266 | 3.4539 |
| 01/29/2019 | 3.4539 | 3.4929 | 3.444 | 3.4831 |
| 01/30/2019 | 3.5125 | 3.5516 | 3.4831 | 3.5321 |
| 01/31/2019 | 3.5321 | 3.5321 | 3.4831 | 3.5125 |
| 02/03/2019 | 3.5125 | 3.5614 | 3.4929 | 3.5223 |
| 02/04/2019 | 3.5321 | 3.5419 | 3.4245 | 3.444 |
| 02/05/2019 | 3.4539 | 3.4635 | 3.3853 | 3.4146 |
| 02/06/2019 | 3.4146 | 3.4635 | 3.4048 | 3.4146 |
| 02/07/2019 | 3.4146 | 3.4635 | 3.4146 | 3.444 |
| 02/10/2019 | 3.4734 | 3.6201 | 3.4734 | 3.6201 |
| 02/11/2019 | 3.6494 | 3.6593 | 3.5223 | 3.5321 |
| 02/12/2019 | 3.5516 | 3.669 | 3.444 | 3.5516 |
| 02/13/2019 | 3.5614 | 3.5907 | 3.4539 | 3.4734 |
| 02/14/2019 | 3.4831 | 3.5027 | 3.4245 | 3.4635 |
| 02/17/2019 | 3.4635 | 3.4831 | 3.4245 | 3.4831 |
| 02/18/2019 | 3.4831 | 3.5516 | 3.444 | 3.4929 |
| 02/19/2019 | 3.4929 | 3.5516 | 3.4929 | 3.5223 |
| 02/20/2019 | 3.5321 | 3.5614 | 3.5125 | 3.5516 |
| 02/21/2019 | 3.5516 | 3.6398 | 3.5516 | 3.6104 |
| 02/24/2019 | 3.6398 | 3.718 | 3.6398 | 3.6887 |
| 02/25/2019 | 3.6887 | 3.718 | 3.669 | 3.6887 |
| 02/26/2019 | 3.6887 | 3.6983 | 3.6398 | 3.6398 |
| 02/27/2019 | 3.6299 | 3.7083 | 3.6299 | 3.6983 |
| 02/28/2019 | 3.7277 | 3.7472 | 3.6494 | 3.6593 |
| 03/03/2019 | 3.6788 | 3.757 | 3.6788 | 3.7277 |
| 03/04/2019 | 3.7277 | 3.767 | 3.6983 | 3.7376 |
| 03/05/2019 | 3.7962 | 3.8549 | 3.7472 | 3.8354 |
| 03/06/2019 | 3.8354 | 3.8549 | 3.7083 | 3.757 |
| 03/07/2019 | 3.7472 | 3.7472 | 3.6398 | 3.6593 |
| 03/10/2019 | 3.9039 | 3.9332 | 3.767 | 3.7864 |
| 03/11/2019 | 3.806 | 3.9821 | 3.7962 | 3.9626 |
| 03/12/2019 | 3.9626 | 4.2854 | 3.9136 | 4.2659 |
| 03/13/2019 | 4.2854 | 4.2953 | 4.0995 | 4.1582 |
| 03/14/2019 | 4.1876 | 4.2267 | 4.1387 | 4.1681 |
| 03/17/2019 | 4.1681 | 4.2757 | 4.1681 | 4.2169 |
| 03/18/2019 | 4.2267 | 4.3049 | 4.1777 | 4.2659 |
| 03/19/2019 | 4.2854 | 4.4029 | 4.2659 | 4.2953 |
| 03/20/2019 | 4.3246 | 4.3832 | 4.2854 | 4.3736 |
| 03/21/2019 | 4.3736 | 4.4615 | 4.1485 | 4.1973 |
| 03/24/2019 | 4.2365 | 4.3343 | 3.9724 | 4.3049 |
| 03/25/2019 | 4.3049 | 4.4322 | 4.1777 | 4.2169 |
| 03/26/2019 | 4.256 | 4.3049 | 4.0311 | 4.1289 |
| 03/27/2019 | 4.1289 | 4.1876 | 4.0505 | 4.1191 |
| 03/28/2019 | 4.1191 | 4.256 | 4.1093 | 4.2463 |
| 03/31/2019 | 4.2463 | 4.3441 | 4.1485 | 4.2463 |
| 04/01/2019 | 4.2463 | 4.3636 | 4.2365 | 4.2854 |
| 04/02/2019 | 4.3148 | 4.3636 | 4.2463 | 4.2953 |
| 04/03/2019 | 4.2953 | 4.4517 | 4.2953 | 4.4517 |
| 04/04/2019 | 4.4908 | 4.4908 | 4.2757 | 4.3343 |
| 04/07/2019 | 4.3441 | 4.354 | 4.2072 | 4.2169 |
| 04/08/2019 | 4.2463 | 4.3636 | 4.2463 | 4.3343 |
| 04/09/2019 | 4.3441 | 4.4517 | 4.3148 | 4.393 |
| 04/10/2019 | 4.4029 | 4.7062 | 4.3636 | 4.6279 |
| 04/11/2019 | 4.6572 | 4.6767 | 4.4615 | 4.5301 |
| 04/14/2019 | 4.5301 | 4.5495 | 4.4421 | 4.4615 |
| 04/15/2019 | 4.4615 | 4.5104 | 4.4224 | 4.4421 |
| 04/16/2019 | 4.4615 | 4.5301 | 4.4615 | 4.4908 |
| 04/17/2019 | 4.4908 | 4.5104 | 4.4029 | 4.4421 |
| 04/18/2019 | 4.4421 | 4.4908 | 4.4322 | 4.4517 |
| 04/21/2019 | 4.4517 | 4.4714 | 4.3832 | 4.4615 |
| 04/23/2019 | 4.4615 | 4.5104 | 4.3832 | 4.393 |
| 04/24/2019 | 4.4029 | 4.4126 | 4.1191 | 4.1973 |
| 04/25/2019 | 4.1973 | 4.2072 | 4.1387 | 4.1876 |
| 04/28/2019 | 4.2072 | 4.2365 | 4.1681 | 4.1876 |
| 04/29/2019 | 4.1876 | 4.2953 | 4.1582 | 4.2659 |
| 05/01/2019 | 4.2757 | 4.393 | 4.2463 | 4.393 |
| 05/02/2019 | 4.3832 | 4.4517 | 4.3343 | 4.393 |
| 05/05/2019 | 4.3441 | 4.3441 | 4.1973 | 4.3343 |
| 05/06/2019 | 4.2463 | 4.4517 | 4.2169 | 4.3832 |
| 05/07/2019 | 4.4029 | 4.4322 | 4.3049 | 4.393 |
| 05/08/2019 | 4.393 | 4.4517 | 4.2854 | 4.3441 |
| 05/09/2019 | 4.3736 | 4.5789 | 4.3343 | 4.5104 |
| 05/12/2019 | 4.892 | 4.892 | 4.4224 | 4.4811 |
| 05/13/2019 | 4.5008 | 4.5104 | 4.3832 | 4.4517 |
| 05/14/2019 | 4.4714 | 4.6767 | 4.4517 | 4.6671 |
| 05/15/2019 | 4.6767 | 4.8725 | 4.6474 | 4.853 |
| 05/16/2019 | 4.853 | 4.941 | 4.7158 | 4.892 |
| 05/19/2019 | 4.9312 | 5.1171 | 4.8137 | 5.1074 |
| 05/20/2019 | 5.1074 | 5.1954 | 4.9801 | 5.1661 |
| 05/21/2019 | 5.1954 | 5.2737 | 4.941 | 4.941 |
| 05/22/2019 | 4.9116 | 5.1661 | 4.8236 | 5.1074 |
| 05/23/2019 | 5.1367 | 5.1954 | 4.9801 | 5.1171 |
| 05/26/2019 | 5.1268 | 5.1855 | 5.0779 | 5.1367 |
| 05/27/2019 | 5.1757 | 5.3224 | 5.1561 | 5.3224 |
| 05/28/2019 | 5.3518 | 5.4986 | 5.2737 | 5.2932 |
| 05/29/2019 | 5.3224 | 5.4009 | 5.2149 | 5.2737 |
| 05/30/2019 | 5.2833 | 5.391 | 5.2638 | 5.3127 |
| 06/02/2019 | 5.3324 | 5.3324 | 5.2247 | 5.2638 |
| 06/06/2019 | 5.303 | 5.3324 | 5.2541 | 5.3127 |
| 06/09/2019 | 5.3421 | 5.4986 | 5.2833 | 5.4692 |
| 06/10/2019 | 5.4692 | 5.5378 | 5.303 | 5.3324 |
| 06/11/2019 | 5.3324 | 5.3617 | 5.2149 | 5.2638 |
| 06/12/2019 | 5.2345 | 5.2345 | 5.0389 | 5.0878 |
| 06/13/2019 | 5.0974 | 5.3224 | 5.0682 | 5.2737 |
| 06/16/2019 | 5.2541 | 5.3421 | 5.2149 | 5.2833 |
| 06/17/2019 | 5.2833 | 5.44 | 5.2737 | 5.4009 |
| 06/18/2019 | 5.4009 | 5.44 | 5.2442 | 5.2932 |
| 06/19/2019 | 5.3127 | 5.3421 | 5.2149 | 5.2345 |
| 06/20/2019 | 5.2442 | 5.2442 | 5.1171 | 5.1367 |
| 06/23/2019 | 5.1855 | 5.2345 | 5.1171 | 5.1855 |
| 06/24/2019 | 5.1465 | 5.3421 | 5.1171 | 5.3324 |
| 06/25/2019 | 5.3324 | 5.3518 | 5.1954 | 5.2149 |
| 06/26/2019 | 5.2442 | 5.3224 | 5.1757 | 5.3224 |
| 06/27/2019 | 5.303 | 5.5084 | 5.2932 | 5.4204 |
| 06/30/2019 | 5.5183 | 5.665 | 5.479 | 5.665 |
| 07/01/2019 | 5.665 | 5.7727 | 5.5084 | 5.5183 |
| 07/02/2019 | 5.4596 | 5.5672 | 5.391 | 5.489 |
| 07/03/2019 | 5.489 | 5.528 | 5.4302 | 5.4692 |
| 07/04/2019 | 5.479 | 5.5378 | 5.3421 | 5.3421 |
| 07/07/2019 | 5.3127 | 5.4986 | 5.2638 | 5.4596 |
| 07/08/2019 | 5.4986 | 5.5768 | 5.303 | 5.303 |
| 07/09/2019 | 5.3421 | 5.391 | 5.2737 | 5.3617 |
| 07/10/2019 | 5.391 | 5.5084 | 5.391 | 5.4302 |
| 07/11/2019 | 5.4596 | 5.4596 | 5.2932 | 5.3224 |
| 07/15/2019 | 5.3224 | 5.3812 | 5.2149 | 5.2932 |
| 07/16/2019 | 5.303 | 5.5378 | 5.2737 | 5.5084 |
| 07/17/2019 | 5.5084 | 5.7139 | 5.5084 | 5.7139 |
| 07/18/2019 | 5.7432 | 5.7727 | 5.5672 | 5.5768 |
| 07/21/2019 | 5.5672 | 5.7237 | 5.5378 | 5.7139 |
| 07/22/2019 | 5.7334 | 5.8508 | 5.7237 | 5.7334 |
| 07/23/2019 | 5.7432 | 5.7824 | 5.6356 | 5.7334 |
| 07/24/2019 | 5.7531 | 5.8705 | 5.6748 | 5.7531 |
| 07/25/2019 | 5.7727 | 5.7727 | 5.5378 | 5.6063 |
| 07/28/2019 | 5.6258 | 5.6552 | 5.4105 | 5.4692 |
| 07/29/2019 | 5.4692 | 5.5768 | 5.391 | 5.5573 |
| 07/30/2019 | 5.616 | 5.616 | 5.489 | 5.5573 |
| 07/31/2019 | 5.5476 | 5.5768 | 5.4009 | 5.489 |
| 08/01/2019 | 5.4596 | 5.4596 | 5.1855 | 5.2149 |
| 08/04/2019 | 5.2052 | 5.2638 | 5.1367 | 5.1561 |
| 08/05/2019 | 5.1661 | 5.2345 | 5.1561 | 5.1954 |
| 08/06/2019 | 5.2345 | 5.2932 | 5.0779 | 5.0974 |
| 08/07/2019 | 5.1561 | 5.2345 | 5.0878 | 5.1661 |
| 08/08/2019 | 5.1855 | 5.1954 | 5.1268 | 5.1561 |
| 08/14/2019 | 5.2345 | 5.4692 | 5.1757 | 5.4692 |
| 08/15/2019 | 5.5183 | 5.5183 | 5.1855 | 5.303 |
| 08/18/2019 | 5.3127 | 5.489 | 5.2345 | 5.4692 |
| 08/19/2019 | 5.6552 | 6.0758 | 5.6063 | 5.8313 |
| 08/20/2019 | 5.8705 | 5.9585 | 5.6454 | 5.6748 |
| 08/21/2019 | 5.7041 | 5.7432 | 5.5476 | 5.7139 |
| 08/22/2019 | 5.7334 | 6.1443 | 5.7334 | 6.115 |
| 08/25/2019 | 6.0466 | 6.2325 | 5.9879 | 6.1249 |
| 08/26/2019 | 6.1443 | 6.1835 | 6.0563 | 6.0758 |
| 08/27/2019 | 6.1053 | 6.1347 | 5.9976 | 6.0466 |
| 08/28/2019 | 6.0662 | 6.1347 | 6.0172 | 6.0662 |
| 09/01/2019 | 6.0662 | 6.2128 | 6.0466 | 6.1443 |
| 09/02/2019 | 6.164 | 6.3498 | 6.1443 | 6.3498 |
| 09/03/2019 | 6.3597 | 6.4086 | 6.2716 | 6.3988 |
| 09/04/2019 | 6.4184 | 6.4673 | 6.3498 | 6.389 |
| 09/05/2019 | 6.4086 | 6.4184 | 6.1835 | 6.2815 |
| 09/08/2019 | 6.3303 | 6.389 | 6.2521 | 6.3303 |
| 09/09/2019 | 6.3401 | 6.3597 | 6.2716 | 6.3303 |
| 09/10/2019 | 6.3597 | 6.663 | 6.3108 | 6.5358 |
| 09/11/2019 | 6.5064 | 6.8487 | 6.5064 | 6.8195 |
| 09/12/2019 | 6.8195 | 6.8881 | 6.7315 | 6.7412 |
| 09/15/2019 | 6.7509 | 6.8195 | 6.7021 | 6.7217 |
| 09/16/2019 | 6.7706 | 6.8487 | 6.7118 | 6.7803 |
| 09/17/2019 | 6.7902 | 6.9858 | 6.7803 | 6.9271 |
| 09/18/2019 | 6.9369 | 7.2206 | 6.7509 | 6.8096 |
| 09/19/2019 | 6.8195 | 6.9564 | 6.7217 | 6.8096 |
| 09/22/2019 | 6.8487 | 7.0445 | 6.8487 | 7.0445 |
| 09/23/2019 | 7.0836 | 7.0935 | 6.9858 | 7.0054 |
| 09/24/2019 | 7.025 | 7.025 | 6.8487 | 6.9174 |
| 09/25/2019 | 6.9369 | 6.9858 | 6.7902 | 6.8487 |
| 09/26/2019 | 6.8487 | 6.8781 | 6.6727 | 6.7021 |
| 09/29/2019 | 6.7021 | 6.8685 | 6.6532 | 6.8487 |
| 09/30/2019 | 6.8977 | 7.0348 | 6.6924 | 6.8096 |
| 10/01/2019 | 6.8195 | 6.8391 | 6.6924 | 6.7217 |
| 10/02/2019 | 6.7217 | 6.7902 | 6.5553 | 6.575 |
| 10/03/2019 | 6.6044 | 6.8096 | 6.6044 | 6.7021 |
| 10/06/2019 | 6.7021 | 6.7706 | 6.6238 | 6.6238 |
| 10/07/2019 | 6.5553 | 6.5945 | 6.2421 | 6.4282 |
| 10/08/2019 | 6.4477 | 6.5553 | 6.2618 | 6.2815 |
| 10/09/2019 | 6.2815 | 6.4086 | 6.1443 | 6.3205 |
| 10/10/2019 | 6.3401 | 6.4869 | 6.3401 | 6.3694 |
| 10/13/2019 | 6.3597 | 6.3597 | 6.1249 | 6.2421 |
| 10/14/2019 | 6.3303 | 6.6238 | 6.2618 | 6.5259 |
| 10/15/2019 | 6.4966 | 6.4966 | 6.3303 | 6.4282 |
| 10/16/2019 | 6.438 | 6.7217 | 6.4086 | 6.6825 |
| 10/17/2019 | 6.7803 | 7.0348 | 6.7217 | 6.9468 |
| 10/20/2019 | 6.9759 | 7.025 | 6.8 | 6.8096 |
| 10/21/2019 | 6.8096 | 7.0445 | 6.7902 | 6.9759 |
| 10/22/2019 | 7.0445 | 7.2598 | 7.0054 | 7.2403 |
| 10/23/2019 | 7.299 | 7.3576 | 7.0348 | 7.0348 |
| 10/24/2019 | 7.0348 | 7.1326 | 6.9468 | 6.9858 |
| 10/27/2019 | 7.0054 | 7.113 | 6.9858 | 7.0348 |
| 10/29/2019 | 7.0348 | 7.0348 | 6.7609 | 6.8 |
| 10/30/2019 | 6.8391 | 7.0054 | 6.7217 | 6.8781 |
| 10/31/2019 | 6.9564 | 7.299 | 6.8195 | 7.2696 |
| 11/03/2019 | 7.2793 | 7.4554 | 7.1619 | 7.4065 |
| 11/04/2019 | 7.4457 | 7.4457 | 7.2012 | 7.2206 |
| 11/05/2019 | 7.2206 | 7.3478 | 7.1718 | 7.2793 |
| 11/06/2019 | 7.2793 | 7.5827 | 7.2793 | 7.3968 |
| 11/07/2019 | 7.4457 | 7.5434 | 7.3381 | 7.4065 |
| 11/10/2019 | 7.5141 | 7.9055 | 7.4554 | 7.7489 |
| 11/11/2019 | 7.7979 | 7.8469 | 7.6316 | 7.7099 |
| 11/12/2019 | 7.7294 | 7.8175 | 7.6707 | 7.6707 |
| 11/13/2019 | 7.6707 | 7.7099 | 7.524 | 7.5534 |
| 11/14/2019 | 7.5827 | 7.886 | 7.5728 | 7.886 |
| 11/17/2019 | 7.8957 | 7.9837 | 7.7294 | 7.8273 |
| 11/18/2019 | 7.886 | 7.9447 | 7.7882 | 7.7882 |
| 11/19/2019 | 7.8273 | 7.935 | 7.7686 | 7.8175 |
| 11/20/2019 | 7.8273 | 7.8957 | 7.7588 | 7.8077 |
| 11/21/2019 | 7.8273 | 7.8957 | 7.7489 | 7.8077 |
| 11/24/2019 | 7.8761 | 7.8761 | 7.6413 | 7.6806 |
| 11/25/2019 | 7.7294 | 7.8566 | 7.6512 | 7.8273 |
| 11/26/2019 | 7.8273 | 7.8469 | 7.6707 | 7.7099 |
| 11/27/2019 | 7.7294 | 8.0035 | 7.6512 | 7.8761 |
| 11/28/2019 | 7.886 | 8.2772 | 7.8664 | 8.0424 |
| 12/01/2019 | 8.111 | 8.336 | 8.0621 | 8.2872 |
| 12/02/2019 | 8.2872 | 8.6589 | 8.2088 | 8.4241 |
| 12/03/2019 | 8.4436 | 8.5415 | 8.3654 | 8.4632 |
| 12/04/2019 | 8.5023 | 8.6296 | 8.3555 | 8.4143 |
| 12/05/2019 | 8.4535 | 8.6197 | 8.3751 | 8.5513 |
| 12/08/2019 | 8.5513 | 8.6003 | 8.4339 | 8.5219 |
| 12/09/2019 | 8.5219 | 8.5415 | 8.2872 | 8.3459 |
| 12/10/2019 | 8.3654 | 8.4241 | 7.8371 | 8.3262 |
| 12/11/2019 | 8.3654 | 8.5317 | 8.336 | 8.5023 |
| 12/12/2019 | 8.5219 | 8.6197 | 8.3849 | 8.4241 |
| 12/15/2019 | 8.4436 | 8.4828 | 8.3066 | 8.3751 |
| 12/16/2019 | 8.4143 | 8.5121 | 8.1697 | 8.2676 |
| 12/17/2019 | 8.3066 | 8.3066 | 7.886 | 7.935 |
| 12/18/2019 | 7.9741 | 8.0621 | 7.886 | 8.0131 |
| 12/19/2019 | 8.0131 | 8.2772 | 7.9643 | 8.16 |
| 12/22/2019 | 8.16 | 8.649 | 8.0817 | 8.473 |
| 12/23/2019 | 8.5023 | 8.6296 | 8.4241 | 8.4436 |
| 12/24/2019 | 8.4535 | 8.8839 | 8.4143 | 8.7371 |
| 12/25/2019 | 8.747 | 8.8839 | 8.6296 | 8.6883 |
| 12/26/2019 | 8.6981 | 8.8056 | 8.5807 | 8.747 |
| 12/29/2019 | 8.8056 | 9.021 | 8.7666 | 8.7959 |
| 12/30/2019 | 8.8056 | 8.8742 | 8.7371 | 8.7959 |