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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 36.7985
CLOSE 36.8463
Low
LOW 25.7028
High
HIGH 69.4291
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 28.629 | 28.9848 | 28.3718 | 28.5697 |
| 01/03/2022 | 28.9255 | 29.479 | 28.5894 | 29.0045 |
| 01/04/2022 | 28.9651 | 29.4593 | 28.7278 | 29.2418 |
| 01/05/2022 | 29.1232 | 29.3209 | 28.6487 | 28.6487 |
| 01/06/2022 | 28.7475 | 28.9651 | 28.4114 | 28.7871 |
| 01/09/2022 | 28.8266 | 30.4282 | 28.7871 | 29.8943 |
| 01/10/2022 | 29.9734 | 30.1316 | 28.4906 | 29.7164 |
| 01/11/2022 | 29.9537 | 30.784 | 29.5581 | 30.6455 |
| 01/12/2022 | 30.5863 | 31.1794 | 30.4282 | 30.527 |
| 01/13/2022 | 30.527 | 31.6341 | 30.3491 | 31.5353 |
| 01/16/2022 | 31.832 | 32.5239 | 31.832 | 32.0889 |
| 01/17/2022 | 32.0296 | 33.0182 | 30.4282 | 30.5467 |
| 01/18/2022 | 30.171 | 32.5635 | 29.7164 | 32.425 |
| 01/19/2022 | 32.6425 | 32.8204 | 31.1399 | 31.397 |
| 01/20/2022 | 31.2387 | 31.832 | 30.3491 | 30.527 |
| 01/23/2022 | 30.527 | 31.5156 | 29.1825 | 29.2617 |
| 01/24/2022 | 29.3802 | 29.6175 | 28.5894 | 29.3605 |
| 01/25/2022 | 29.5978 | 30.1909 | 29.2814 | 29.4 |
| 01/26/2022 | 29.2023 | 29.9932 | 28.8464 | 29.6966 |
| 01/27/2022 | 29.7361 | 30.3095 | 29.6373 | 29.7756 |
| 01/30/2022 | 29.914 | 31.0212 | 29.914 | 30.6455 |
| 01/31/2022 | 30.7049 | 31.2981 | 30.6852 | 31.1201 |
| 02/01/2022 | 31.1597 | 31.4167 | 30.4677 | 30.6455 |
| 02/02/2022 | 30.4874 | 31.3178 | 29.8152 | 30.0129 |
| 02/03/2022 | 30.0129 | 30.2106 | 28.9057 | 29.7164 |
| 02/06/2022 | 29.5186 | 30.2106 | 29.1429 | 30.1909 |
| 02/07/2022 | 30.1316 | 31.1201 | 29.9734 | 30.5072 |
| 02/08/2022 | 30.5467 | 31.1993 | 30.4874 | 31.0014 |
| 02/09/2022 | 31.1399 | 31.4365 | 30.9026 | 30.9619 |
| 02/10/2022 | 31.041 | 31.219 | 30.5072 | 31.1993 |
| 02/13/2022 | 30.8037 | 31.0212 | 29.8547 | 30.6455 |
| 02/14/2022 | 30.7643 | 31.0806 | 30.2304 | 30.3293 |
| 02/15/2022 | 30.4874 | 30.7643 | 30.171 | 30.2501 |
| 02/16/2022 | 30.3688 | 30.5072 | 29.3407 | 29.7559 |
| 02/17/2022 | 30.1118 | 30.1909 | 29.4 | 29.7559 |
| 02/20/2022 | 30.171 | 30.2106 | 29.3209 | 29.3802 |
| 02/21/2022 | 28.9453 | 28.9453 | 28.0555 | 28.6487 |
| 02/22/2022 | 28.7871 | 29.4 | 28.5894 | 28.8663 |
| 02/23/2022 | 26.3157 | 27.2647 | 25.9796 | 25.9796 |
| 02/24/2022 | 26.1179 | 27.6403 | 25.7028 | 27.5217 |
| 02/27/2022 | 27.0671 | 28.5499 | 26.5925 | 27.7788 |
| 02/28/2022 | 27.8974 | 28.5894 | 27.581 | 28.3521 |
| 03/01/2022 | 28.273 | 30.6455 | 28.1347 | 30.6455 |
| 03/02/2022 | 30.606 | 31.3375 | 30.606 | 31.1399 |
| 03/03/2022 | 31.041 | 32.7809 | 30.9817 | 32.3855 |
| 03/06/2022 | 31.397 | 31.397 | 30.0129 | 30.4479 |
| 03/07/2022 | 30.4282 | 31.1201 | 30.1909 | 30.6455 |
| 03/08/2022 | 30.7247 | 31.0212 | 29.9338 | 30.2106 |
| 03/09/2022 | 30.2699 | 30.3688 | 29.3407 | 29.7756 |
| 03/10/2022 | 29.7756 | 29.835 | 29.4593 | 29.6571 |
| 03/13/2022 | 29.835 | 29.835 | 29.1232 | 29.2814 |
| 03/14/2022 | 29.2617 | 29.4989 | 28.6685 | 28.8464 |
| 03/15/2022 | 28.9057 | 29.5581 | 28.7278 | 29.1825 |
| 03/16/2022 | 29.2418 | 29.4593 | 29.0639 | 29.1232 |
| 03/17/2022 | 29.1232 | 29.4989 | 29.0244 | 29.1825 |
| 03/20/2022 | 29.2023 | 29.4593 | 29.0639 | 29.2023 |
| 03/21/2022 | 29.3209 | 29.9537 | 29.3012 | 29.7559 |
| 03/22/2022 | 30.171 | 30.4874 | 29.5978 | 29.7559 |
| 03/23/2022 | 29.9537 | 29.9734 | 29.4989 | 29.5978 |
| 03/24/2022 | 29.6373 | 30.0525 | 29.5978 | 29.6768 |
| 03/27/2022 | 29.7559 | 31.0806 | 29.6175 | 30.8433 |
| 03/28/2022 | 31.1399 | 31.7329 | 30.606 | 30.606 |
| 03/29/2022 | 30.8433 | 31.7132 | 30.7247 | 30.784 |
| 03/30/2022 | 30.8828 | 32.1285 | 30.6258 | 31.6539 |
| 03/31/2022 | 31.9901 | 32.3262 | 30.9224 | 31.0014 |
| 04/03/2022 | 31.0014 | 31.4167 | 30.8828 | 31.2981 |
| 04/04/2022 | 31.4365 | 31.5551 | 31.0806 | 31.1794 |
| 04/05/2022 | 31.2585 | 31.3178 | 30.527 | 30.784 |
| 04/06/2022 | 31.0212 | 31.0212 | 30.6852 | 30.7247 |
| 04/07/2022 | 30.8631 | 31.4563 | 30.8037 | 31.3574 |
| 04/10/2022 | 31.5262 | 32.4599 | 31.4865 | 32.2215 |
| 04/11/2022 | 32.2413 | 32.3606 | 31.6454 | 31.9633 |
| 04/12/2022 | 32.1222 | 33.5723 | 32.1222 | 33.1154 |
| 04/13/2022 | 33.4929 | 33.7511 | 33.0558 | 33.3538 |
| 04/14/2022 | 33.4929 | 34.1087 | 33.3736 | 33.8504 |
| 04/17/2022 | 34.5259 | 35.2012 | 33.8703 | 34.1882 |
| 04/18/2022 | 34.4662 | 37.0686 | 34.2477 | 36.5521 |
| 04/19/2022 | 37.1481 | 38.2407 | 36.711 | 37.5851 |
| 04/20/2022 | 37.5454 | 39.7305 | 37.2474 | 38.6181 |
| 04/21/2022 | 38.7373 | 39.2935 | 35.0026 | 36.7309 |
| 04/24/2022 | 36.5521 | 37.009 | 35.2807 | 36.3931 |
| 04/25/2022 | 36.5918 | 37.3666 | 34.7642 | 35.0622 |
| 04/26/2022 | 35.0225 | 37.3666 | 34.2477 | 36.3535 |
| 04/27/2022 | 36.711 | 37.6447 | 36.2542 | 37.4063 |
| 04/28/2022 | 37.4063 | 37.5851 | 36.5918 | 37.1878 |
| 05/04/2022 | 37.5851 | 40.2271 | 37.5652 | 39.3332 |
| 05/05/2022 | 39.3134 | 40.2073 | 38.6578 | 39.373 |
| 05/08/2022 | 38.34 | 38.34 | 35.7178 | 35.7376 |
| 05/09/2022 | 35.8569 | 36.572 | 35.0821 | 36.2542 |
| 05/10/2022 | 36.3535 | 36.8699 | 34.9628 | 35.1814 |
| 05/11/2022 | 34.2676 | 34.7642 | 33.1552 | 33.5922 |
| 05/12/2022 | 33.7511 | 34.7642 | 33.612 | 33.9696 |
| 05/15/2022 | 33.9696 | 35.678 | 33.3736 | 34.1682 |
| 05/16/2022 | 34.3073 | 34.5655 | 33.3736 | 33.473 |
| 05/17/2022 | 33.5127 | 34.1286 | 33.4134 | 33.473 |
| 05/19/2022 | 33.473 | 34.4662 | 33.3339 | 34.0689 |
| 05/22/2022 | 34.208 | 34.9232 | 33.8305 | 34.3669 |
| 05/23/2022 | 34.4464 | 34.506 | 33.8504 | 33.9498 |
| 05/24/2022 | 34.0491 | 34.1682 | 33.612 | 33.7511 |
| 05/25/2022 | 33.8305 | 34.0292 | 33.7312 | 33.8305 |
| 05/26/2022 | 33.8504 | 33.9498 | 33.2743 | 33.473 |
| 05/29/2022 | 33.5127 | 33.91 | 33.3538 | 33.6518 |
| 05/30/2022 | 33.6915 | 34.1286 | 33.3936 | 33.7114 |
| 05/31/2022 | 33.7114 | 34.0093 | 33.5922 | 33.6518 |
| 06/01/2022 | 33.7909 | 33.8902 | 33.5525 | 33.8703 |
| 06/02/2022 | 33.9298 | 34.0491 | 33.4134 | 33.5525 |
| 06/05/2022 | 33.6518 | 34.8635 | 33.6319 | 34.5855 |
| 06/06/2022 | 34.5855 | 35.1019 | 34.0292 | 34.208 |
| 06/07/2022 | 34.506 | 34.5855 | 32.1222 | 32.142 |
| 06/08/2022 | 32.142 | 32.8572 | 31.566 | 31.7049 |
| 06/09/2022 | 31.6653 | 32.1222 | 30.4932 | 30.9501 |
| 06/12/2022 | 30.9501 | 31.0692 | 30.513 | 30.5528 |
| 06/13/2022 | 30.7713 | 31.4269 | 30.2746 | 31.2083 |
| 06/14/2022 | 31.2878 | 31.4269 | 30.8905 | 30.8905 |
| 06/15/2022 | 31.1885 | 31.2083 | 29.7979 | 29.8973 |
| 06/16/2022 | 30.0164 | 30.4932 | 29.9369 | 30.2746 |
| 06/19/2022 | 30.4932 | 31.7844 | 30.4932 | 31.3871 |
| 06/20/2022 | 31.7844 | 32.4797 | 31.4865 | 32.2811 |
| 06/21/2022 | 32.2215 | 32.2215 | 31.6255 | 31.7844 |
| 06/22/2022 | 31.7844 | 32.0427 | 31.2679 | 31.3076 |
| 06/23/2022 | 31.3474 | 32.9763 | 31.2878 | 32.5592 |
| 06/26/2022 | 31.7447 | 32.2612 | 31.5063 | 31.7844 |
| 06/27/2022 | 31.9235 | 32.3804 | 30.6719 | 30.7912 |
| 06/28/2022 | 31.0097 | 31.3076 | 29.5 | 29.5 |
| 06/29/2022 | 29.6589 | 30.4137 | 29.4205 | 29.5993 |
| 06/30/2022 | 29.5 | 29.8773 | 29.3807 | 29.6191 |
| 07/03/2022 | 29.7979 | 30.0959 | 28.8046 | 28.8046 |
| 07/04/2022 | 29.0232 | 29.0827 | 27.5729 | 27.8313 |
| 07/05/2022 | 27.9306 | 30.076 | 27.8908 | 30.076 |
| 07/06/2022 | 30.3939 | 31.546 | 29.7979 | 30.1157 |
| 07/07/2022 | 30.533 | 32.0824 | 30.533 | 31.3871 |
| 07/12/2022 | 31.6056 | 33.612 | 31.6056 | 32.9565 |
| 07/13/2022 | 33.0757 | 33.5922 | 31.8242 | 32.142 |
| 07/17/2022 | 32.579 | 33.3339 | 32.3208 | 32.8373 |
| 07/18/2022 | 32.877 | 35.0225 | 32.7975 | 34.2676 |
| 07/19/2022 | 34.2676 | 34.9232 | 33.7909 | 34.0689 |
| 07/20/2022 | 34.2676 | 34.6848 | 33.1352 | 33.1352 |
| 07/21/2022 | 33.1949 | 33.4929 | 32.7181 | 32.7579 |
| 07/24/2022 | 32.7975 | 33.2743 | 32.5989 | 32.6585 |
| 07/25/2022 | 32.579 | 34.3471 | 32.4995 | 33.7709 |
| 07/26/2022 | 33.7511 | 35.3601 | 33.6716 | 34.9828 |
| 07/27/2022 | 35.3403 | 36.0555 | 33.8305 | 33.8305 |
| 07/28/2022 | 33.9498 | 34.1882 | 33.2942 | 33.5723 |
| 07/31/2022 | 33.7511 | 34.5655 | 33.0558 | 33.9696 |
| 08/01/2022 | 34.1087 | 35.1019 | 34.0093 | 34.4662 |
| 08/02/2022 | 34.645 | 36.0356 | 34.4662 | 35.5191 |
| 08/03/2022 | 35.7178 | 35.9363 | 35.1218 | 35.2807 |
| 08/04/2022 | 35.4596 | 35.5191 | 34.7245 | 34.9232 |
| 08/07/2022 | 35.0423 | 35.9562 | 34.4861 | 34.9033 |
| 08/08/2022 | 34.9033 | 35.5589 | 34.7642 | 35.3801 |
| 08/09/2022 | 35.4396 | 35.7774 | 34.2676 | 34.8437 |
| 08/10/2022 | 34.8834 | 35.3601 | 34.7245 | 34.9033 |
| 08/11/2022 | 35.1615 | 35.2807 | 34.6252 | 35.1417 |
| 08/14/2022 | 34.1682 | 34.4662 | 33.1352 | 33.3339 |
| 08/15/2022 | 33.5127 | 33.9498 | 32.2413 | 33.3736 |
| 08/16/2022 | 33.6716 | 33.8504 | 32.9763 | 33.1949 |
| 08/17/2022 | 33.2942 | 33.3736 | 32.4797 | 32.9763 |
| 08/18/2022 | 32.9763 | 34.0491 | 32.9763 | 34.0491 |
| 08/21/2022 | 34.3669 | 34.9232 | 34.0491 | 34.7642 |
| 08/22/2022 | 35.0423 | 36.9892 | 35.0423 | 36.4925 |
| 08/23/2022 | 36.8501 | 37.1679 | 34.6053 | 34.6053 |
| 08/24/2022 | 34.8239 | 35.1615 | 34.3272 | 34.8437 |
| 08/25/2022 | 35.0026 | 35.4596 | 34.4066 | 34.6053 |
| 08/28/2022 | 34.7841 | 35.1814 | 33.9498 | 34.6053 |
| 08/30/2022 | 34.8437 | 34.8635 | 34.2676 | 34.3669 |
| 08/31/2022 | 34.4662 | 34.4662 | 33.8703 | 34.0292 |
| 09/01/2022 | 34.1286 | 34.5855 | 34.0689 | 34.4861 |
| 09/04/2022 | 34.6252 | 35.5191 | 34.506 | 34.8635 |
| 09/05/2022 | 35.3601 | 35.5191 | 33.7909 | 34.208 |
| 09/06/2022 | 34.208 | 34.2279 | 33.5325 | 33.9298 |
| 09/07/2022 | 34.0689 | 34.8635 | 33.9498 | 34.0491 |
| 09/08/2022 | 34.1484 | 34.645 | 34.1087 | 34.2676 |
| 09/11/2022 | 34.506 | 35.3205 | 34.0689 | 34.8635 |
| 09/12/2022 | 35.0026 | 35.1417 | 33.5723 | 33.5723 |
| 09/13/2022 | 33.473 | 34.0689 | 33.3538 | 33.8305 |
| 09/14/2022 | 34.0689 | 34.6848 | 33.91 | 34.0888 |
| 09/15/2022 | 34.3669 | 34.3669 | 33.91 | 33.9298 |
| 09/18/2022 | 34.2279 | 34.9232 | 33.7909 | 33.7909 |
| 09/19/2022 | 33.7909 | 34.2477 | 33.2743 | 33.5922 |
| 09/20/2022 | 33.5922 | 34.0491 | 33.3736 | 33.6915 |
| 09/21/2022 | 33.6915 | 34.2477 | 33.5325 | 33.8107 |
| 09/22/2022 | 33.8703 | 35.1218 | 33.8703 | 34.506 |
| 09/25/2022 | 34.5457 | 35.8171 | 34.5259 | 35.0423 |
| 09/26/2022 | 35.2807 | 36.2542 | 35.2807 | 35.7376 |
| 09/27/2022 | 35.7376 | 37.9228 | 35.7376 | 37.4063 |
| 09/28/2022 | 37.6845 | 38.2208 | 34.3073 | 35.1615 |
| 09/29/2022 | 35.3403 | 35.9164 | 34.9033 | 35.1417 |
| 10/02/2022 | 35.3403 | 36.3535 | 35.2012 | 36.1349 |
| 10/03/2022 | 36.5124 | 37.0288 | 35.9363 | 36.8699 |
| 10/04/2022 | 37.0288 | 37.605 | 36.0356 | 36.2542 |
| 10/05/2022 | 36.5124 | 37.1878 | 36.3137 | 36.8302 |
| 10/06/2022 | 36.9494 | 38.5982 | 36.8501 | 38.4989 |
| 10/09/2022 | 39.0353 | 39.671 | 38.5784 | 38.8962 |
| 10/10/2022 | 39.2339 | 39.3332 | 38.4393 | 38.5784 |
| 10/11/2022 | 38.6181 | 40.6444 | 38.5784 | 40.2867 |
| 10/12/2022 | 40.4854 | 41.1211 | 39.671 | 39.9292 |
| 10/13/2022 | 40.2867 | 41.2204 | 39.8696 | 41.2204 |
| 10/16/2022 | 41.3197 | 42.472 | 40.9423 | 42.2137 |
| 10/17/2022 | 42.3131 | 42.5315 | 41.1211 | 41.4985 |
| 10/18/2022 | 41.6574 | 42.2137 | 41.2204 | 41.6574 |
| 10/19/2022 | 41.7965 | 43.0679 | 41.1012 | 42.1342 |
| 10/20/2022 | 42.1342 | 42.5315 | 41.1807 | 41.5979 |
| 10/23/2022 | 41.6376 | 43.2467 | 41.5979 | 42.2534 |
| 10/24/2022 | 42.452 | 42.8097 | 41.3992 | 42.2931 |
| 10/25/2022 | 42.3726 | 43.3063 | 41.9753 | 42.8097 |
| 10/26/2022 | 43.0083 | 43.1871 | 42.1541 | 42.4124 |
| 10/27/2022 | 42.5117 | 43.9618 | 42.3131 | 43.6837 |
| 10/30/2022 | 43.9023 | 45.6703 | 43.9023 | 44.5975 |
| 10/31/2022 | 44.6969 | 45.1737 | 43.6837 | 43.6837 |
| 11/01/2022 | 43.7434 | 44.2002 | 43.3063 | 43.6241 |
| 11/02/2022 | 43.7234 | 45.6901 | 43.207 | 45.6901 |
| 11/03/2022 | 46.7827 | 47.1006 | 45.7894 | 46.306 |
| 11/06/2022 | 46.2662 | 46.2662 | 43.942 | 45.1935 |
| 11/07/2022 | 45.2133 | 45.5908 | 44.0016 | 44.1009 |
| 11/08/2022 | 44.379 | 44.518 | 42.7699 | 43.3461 |
| 11/09/2022 | 43.3461 | 44.816 | 43.0083 | 44.3989 |
| 11/10/2022 | 44.6969 | 47.0807 | 44.2796 | 46.7429 |
| 11/13/2022 | 47.2793 | 48.1534 | 47.18 | 47.8554 |
| 11/14/2022 | 48.1732 | 48.5706 | 46.306 | 46.6238 |
| 11/15/2022 | 46.6635 | 47.617 | 44.6969 | 45.5312 |
| 11/16/2022 | 45.6504 | 46.3854 | 43.6241 | 46.0874 |
| 11/17/2022 | 46.0874 | 46.8026 | 45.571 | 46.604 |
| 11/20/2022 | 46.7827 | 48.1932 | 46.4649 | 47.478 |
| 11/21/2022 | 47.8753 | 49.2659 | 47.5575 | 48.5905 |
| 11/22/2022 | 48.5905 | 49.7128 | 47.6568 | 49.2659 |
| 11/23/2022 | 49.3652 | 50.6067 | 48.8686 | 49.5639 |
| 11/24/2022 | 49.5639 | 51.6001 | 48.7295 | 51.302 |
| 11/27/2022 | 51.749 | 55.4738 | 51.749 | 54.7289 |
| 11/28/2022 | 55.2255 | 56.4174 | 52.643 | 54.0335 |
| 11/29/2022 | 53.3382 | 56.1194 | 53.3382 | 54.8282 |
| 11/30/2022 | 55.8214 | 56.5663 | 54.2819 | 55.2255 |
| 12/01/2022 | 55.2255 | 58.3046 | 54.3315 | 57.3113 |
| 12/04/2022 | 58.1059 | 58.9502 | 55.2255 | 55.2255 |
| 12/05/2022 | 55.0765 | 57.6093 | 53.3382 | 56.467 |
| 12/06/2022 | 56.5663 | 57.7086 | 53.6859 | 54.4805 |
| 12/07/2022 | 54.5798 | 55.0765 | 52.643 | 54.5301 |
| 12/08/2022 | 54.5798 | 56.8643 | 54.5798 | 55.9208 |
| 12/11/2022 | 56.4174 | 58.3543 | 56.4174 | 57.8576 |
| 12/12/2022 | 58.0066 | 61.9797 | 57.51 | 61.2347 |
| 12/13/2022 | 64.0158 | 65.5554 | 58.5032 | 59.5462 |
| 12/14/2022 | 61.1851 | 62.2279 | 59.9435 | 61.0857 |
| 12/15/2022 | 59.9435 | 61.2347 | 58.9998 | 60.1421 |
| 12/18/2022 | 60.5394 | 60.887 | 59.2978 | 59.2978 |
| 12/19/2022 | 59.2978 | 60.2911 | 58.3046 | 58.9998 |
| 12/20/2022 | 58.9998 | 61.036 | 58.255 | 60.7381 |
| 12/21/2022 | 61.1354 | 62.1286 | 60.7877 | 62.0293 |
| 12/22/2022 | 62.4266 | 67.5419 | 61.7313 | 66.5983 |
| 12/25/2022 | 67.6413 | 69.4291 | 66.6977 | 68.4359 |
| 12/26/2022 | 68.9821 | 69.2801 | 65.5554 | 67.8896 |
| 12/27/2022 | 67.2936 | 68.0882 | 64.4132 | 66.2507 |
| 12/28/2022 | 65.9031 | 68.5352 | 64.7608 | 66.201 |
| 12/29/2022 | 66.5486 | 69.2801 | 66.5486 | 68.7339 |