EFOR
EFOR YATIRIM SANAYİ TİCARET A.Ş. (EFOR)
14.000
₺
-0.200 (%-1.41)
EFOR: EFOR YATIRIM SANAYİ TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for EFOR YATIRIM SANAYİ TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 18.3511
CLOSE 18.4404
Low
LOW 9.6976
High
HIGH 33.54
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 9.7559 | 9.9307 | 9.7059 | 9.7975 |
| 01/02/2025 | 9.8225 | 10.2137 | 9.6976 | 10.2137 |
| 01/05/2025 | 10.2137 | 10.4301 | 9.8891 | 10.3219 |
| 01/06/2025 | 10.3219 | 10.6049 | 10.2886 | 10.4718 |
| 01/07/2025 | 10.4718 | 10.53 | 10.2637 | 10.3885 |
| 01/08/2025 | 10.3885 | 10.4052 | 10.0056 | 10.1971 |
| 01/09/2025 | 10.1971 | 10.3885 | 10.0722 | 10.3386 |
| 01/12/2025 | 10.3386 | 10.4135 | 10.1804 | 10.4052 |
| 01/13/2025 | 10.4135 | 10.4468 | 10.1804 | 10.2803 |
| 01/14/2025 | 10.2803 | 10.5384 | 10.247 | 10.4551 |
| 01/15/2025 | 10.4551 | 10.6299 | 10.4468 | 10.5384 |
| 01/16/2025 | 10.5384 | 10.6882 | 10.2886 | 10.2886 |
| 01/19/2025 | 10.2886 | 10.4801 | 10.1221 | 10.3552 |
| 01/20/2025 | 10.3719 | 10.555 | 10.2886 | 10.4551 |
| 01/21/2025 | 10.4634 | 10.8131 | 10.2304 | 10.6965 |
| 01/22/2025 | 10.6965 | 11.1627 | 10.6549 | 10.9962 |
| 01/23/2025 | 11.0212 | 11.0212 | 10.4967 | 10.6299 |
| 01/26/2025 | 10.5717 | 10.7048 | 10.3719 | 10.6715 |
| 01/27/2025 | 10.6882 | 10.7381 | 10.4718 | 10.6549 |
| 01/28/2025 | 10.6715 | 10.8713 | 10.5051 | 10.5051 |
| 01/29/2025 | 10.5717 | 10.5966 | 10.4135 | 10.4884 |
| 01/30/2025 | 10.5217 | 10.6216 | 10.4301 | 10.4884 |
| 02/02/2025 | 10.4884 | 10.7048 | 10.4218 | 10.6216 |
| 02/03/2025 | 10.6632 | 11.0378 | 10.6049 | 10.9712 |
| 02/04/2025 | 10.9962 | 11.1543 | 10.6799 | 10.8131 |
| 02/05/2025 | 10.8131 | 11.0128 | 10.7381 | 10.9129 |
| 02/06/2025 | 10.9213 | 11.1876 | 10.7298 | 11.1876 |
| 02/09/2025 | 11.1876 | 11.6205 | 11.1627 | 11.504 |
| 02/10/2025 | 11.504 | 11.5206 | 11.2709 | 11.5123 |
| 02/11/2025 | 11.5123 | 11.5206 | 11.1543 | 11.1876 |
| 02/12/2025 | 11.1876 | 11.2459 | 10.863 | 11.2126 |
| 02/13/2025 | 11.2126 | 11.4623 | 11.1377 | 11.1377 |
| 02/16/2025 | 11.1543 | 11.3042 | 11.0628 | 11.196 |
| 02/17/2025 | 11.2043 | 11.5872 | 11.1377 | 11.5123 |
| 02/18/2025 | 11.5289 | 11.6621 | 11.2959 | 11.5289 |
| 02/19/2025 | 11.5289 | 11.9951 | 11.3375 | 11.9202 |
| 02/20/2025 | 11.9118 | 11.9368 | 11.6704 | 11.8536 |
| 02/23/2025 | 11.8536 | 11.8952 | 11.5955 | 11.6704 |
| 02/24/2025 | 11.6704 | 11.737 | 11.1127 | 11.121 |
| 02/25/2025 | 11.121 | 11.2043 | 10.58 | 11.0378 |
| 02/26/2025 | 11.0295 | 11.0295 | 10.7964 | 10.9795 |
| 02/27/2025 | 11.0212 | 11.2209 | 10.8131 | 11.0961 |
| 03/02/2025 | 11.0961 | 11.2959 | 11.0045 | 11.2376 |
| 03/03/2025 | 11.2376 | 11.429 | 11.1627 | 11.2293 |
| 03/04/2025 | 11.3208 | 11.3208 | 11.0295 | 11.171 |
| 03/05/2025 | 11.171 | 11.429 | 11.0045 | 11.2376 |
| 03/06/2025 | 11.2376 | 11.6038 | 11.121 | 11.4873 |
| 03/09/2025 | 11.4873 | 11.8452 | 11.479 | 11.8203 |
| 03/10/2025 | 11.9035 | 12.4279 | 11.7953 | 12.403 |
| 03/11/2025 | 12.403 | 13.0439 | 12.1532 | 12.9107 |
| 03/12/2025 | 12.9107 | 12.9856 | 12.4696 | 12.9856 |
| 03/13/2025 | 12.9856 | 13.1188 | 12.9024 | 13.0772 |
| 03/16/2025 | 13.1105 | 13.7265 | 13.0689 | 13.5767 |
| 03/17/2025 | 13.585 | 14.151 | 13.4684 | 13.9096 |
| 03/18/2025 | 13.6349 | 13.7764 | 12.8608 | 13.227 |
| 03/19/2025 | 13.1938 | 13.6682 | 12.7692 | 13.4601 |
| 03/20/2025 | 13.4518 | 13.4518 | 12.1865 | 12.4363 |
| 03/23/2025 | 12.3946 | 12.8192 | 11.9451 | 12.4446 |
| 03/24/2025 | 12.4862 | 13.1521 | 12.4279 | 13.0772 |
| 03/25/2025 | 13.1272 | 13.2354 | 12.8774 | 12.9024 |
| 03/26/2025 | 12.9773 | 13.1521 | 12.8858 | 12.944 |
| 03/27/2025 | 12.944 | 13.2853 | 12.8858 | 13.0855 |
| 04/01/2025 | 13.1521 | 13.4268 | 12.944 | 12.9856 |
| 04/02/2025 | 12.9856 | 13.6849 | 12.9524 | 13.0189 |
| 04/03/2025 | 13.0273 | 13.2936 | 12.9607 | 13.2936 |
| 04/06/2025 | 13.1521 | 13.7348 | 12.9191 | 13.5184 |
| 04/07/2025 | 13.5184 | 13.8514 | 13.4435 | 13.7431 |
| 04/08/2025 | 13.7348 | 13.9013 | 13.5517 | 13.8264 |
| 04/09/2025 | 13.8597 | 14.3175 | 13.7015 | 14.1094 |
| 04/10/2025 | 14.1094 | 14.2343 | 13.4601 | 13.9263 |
| 04/13/2025 | 13.9263 | 14.4008 | 13.8514 | 14.151 |
| 04/14/2025 | 14.151 | 14.484 | 14.0511 | 14.3591 |
| 04/15/2025 | 14.3591 | 14.5922 | 14.1677 | 14.3009 |
| 04/16/2025 | 14.3009 | 14.817 | 14.2259 | 14.5922 |
| 04/17/2025 | 14.5922 | 14.6838 | 14.2343 | 14.3258 |
| 04/20/2025 | 14.3258 | 14.3591 | 13.6599 | 14.1594 |
| 04/21/2025 | 14.151 | 14.2842 | 13.585 | 14.151 |
| 04/23/2025 | 14.1344 | 14.2343 | 13.7848 | 14.2093 |
| 04/24/2025 | 14.2093 | 14.3508 | 13.9762 | 13.9845 |
| 04/27/2025 | 13.9762 | 14.8336 | 13.8847 | 14.8336 |
| 04/28/2025 | 14.8336 | 14.9168 | 14.3924 | 14.5922 |
| 04/29/2025 | 14.5922 | 14.742 | 14.434 | 14.5256 |
| 05/01/2025 | 14.5256 | 14.7337 | 14.1843 | 14.6838 |
| 05/04/2025 | 14.6838 | 15.0334 | 14.5672 | 14.8419 |
| 05/05/2025 | 14.8419 | 15.0667 | 14.7753 | 14.9168 |
| 05/06/2025 | 14.9168 | 15.2498 | 14.8669 | 15.075 |
| 05/07/2025 | 15.075 | 15.2998 | 14.7171 | 15.2831 |
| 05/08/2025 | 15.2748 | 15.4829 | 15.0167 | 15.358 |
| 05/11/2025 | 15.358 | 15.6327 | 15.1749 | 15.6077 |
| 05/12/2025 | 15.6077 | 15.7493 | 15.2831 | 15.3996 |
| 05/13/2025 | 15.3996 | 15.408 | 14.9668 | 15.2498 |
| 05/14/2025 | 15.1832 | 15.3996 | 15.0417 | 15.2831 |
| 05/15/2025 | 15.2831 | 16.0739 | 15.2248 | 15.9074 |
| 05/19/2025 | 15.9074 | 16.1322 | 15.8491 | 16.1072 |
| 05/20/2025 | 16.1072 | 16.2987 | 15.999 | 16.1904 |
| 05/21/2025 | 16.1904 | 16.4735 | 15.8658 | 16.4735 |
| 05/22/2025 | 16.4735 | 17.231 | 16.4735 | 16.9479 |
| 05/25/2025 | 16.9479 | 17.1477 | 16.5068 | 17.0478 |
| 05/26/2025 | 17.0478 | 17.464 | 16.9812 | 17.181 |
| 05/27/2025 | 17.1477 | 17.3641 | 16.848 | 16.898 |
| 05/28/2025 | 16.898 | 17.2643 | 16.7815 | 17.0811 |
| 05/29/2025 | 17.0312 | 17.1977 | 16.8314 | 17.1144 |
| 06/01/2025 | 17.0811 | 17.231 | 16.8314 | 17.0811 |
| 06/02/2025 | 17.1311 | 17.6139 | 16.9812 | 17.2476 |
| 06/03/2025 | 17.2476 | 17.8136 | 17.2476 | 17.7637 |
| 06/04/2025 | 17.797 | 18.7126 | 17.797 | 18.6461 |
| 06/09/2025 | 18.6461 | 18.9124 | 17.9968 | 18.7293 |
| 06/10/2025 | 18.7459 | 19.1122 | 18.2465 | 18.5129 |
| 06/11/2025 | 18.5129 | 18.8125 | 18.4796 | 18.6461 |
| 06/12/2025 | 18.3963 | 18.4962 | 17.8136 | 18.2132 |
| 06/15/2025 | 18.1966 | 18.5628 | 18.0634 | 18.2465 |
| 06/16/2025 | 18.2465 | 18.8125 | 17.9135 | 18.5628 |
| 06/17/2025 | 18.4796 | 18.7293 | 18.1133 | 18.3797 |
| 06/18/2025 | 18.3963 | 18.8958 | 18.2298 | 18.3297 |
| 06/19/2025 | 18.3464 | 18.7459 | 18.3131 | 18.4463 |
| 06/22/2025 | 18.3131 | 18.7459 | 18.3131 | 18.5961 |
| 06/23/2025 | 18.6461 | 18.9291 | 18.4796 | 18.7626 |
| 06/24/2025 | 18.7792 | 19.0623 | 18.7626 | 18.9457 |
| 06/25/2025 | 18.979 | 19.1954 | 18.7459 | 18.9957 |
| 06/26/2025 | 19.0623 | 19.3453 | 18.8458 | 19.1622 |
| 06/29/2025 | 19.1622 | 19.878 | 18.7792 | 19.595 |
| 06/30/2025 | 19.4951 | 19.8114 | 19.1622 | 19.6616 |
| 07/01/2025 | 19.6782 | 20.2276 | 19.5617 | 19.9779 |
| 07/02/2025 | 20.0112 | 20.4441 | 19.595 | 20.1777 |
| 07/03/2025 | 20.1943 | 20.6605 | 19.5451 | 20.3109 |
| 07/06/2025 | 20.2776 | 20.8603 | 20.1943 | 20.5273 |
| 07/07/2025 | 20.5606 | 21.0601 | 20.4774 | 20.6605 |
| 07/08/2025 | 20.7437 | 21.4763 | 20.161 | 21.0601 |
| 07/09/2025 | 21.0767 | 21.5429 | 21.0601 | 21.1599 |
| 07/10/2025 | 21.2099 | 21.7926 | 20.5773 | 21.3431 |
| 07/13/2025 | 21.3597 | 21.8758 | 21.2265 | 21.5429 |
| 07/15/2025 | 21.5761 | 22.0922 | 21.3098 | 21.6427 |
| 07/16/2025 | 21.6927 | 22.3586 | 21.5595 | 21.8925 |
| 07/17/2025 | 21.9757 | 22.2254 | 20.9435 | 21.6594 |
| 07/20/2025 | 21.7093 | 22.3919 | 21.443 | 21.9424 |
| 07/21/2025 | 21.9924 | 22.5584 | 21.8092 | 22.1422 |
| 07/22/2025 | 22.1921 | 22.7249 | 21.9091 | 22.3087 |
| 07/23/2025 | 22.3586 | 22.6416 | 21.6427 | 21.9091 |
| 07/24/2025 | 22.0257 | 22.2088 | 21.5595 | 21.9258 |
| 07/27/2025 | 21.9757 | 22.4752 | 21.6261 | 22.3753 |
| 07/28/2025 | 22.3919 | 23.0578 | 22.3753 | 22.8248 |
| 07/29/2025 | 22.8914 | 23.4741 | 22.6916 | 23.2077 |
| 07/30/2025 | 23.3076 | 23.857 | 23.1244 | 23.5739 |
| 07/31/2025 | 23.6405 | 24.0567 | 23.0245 | 23.8403 |
| 08/03/2025 | 23.9069 | 24.2732 | 23.0079 | 23.9569 |
| 08/04/2025 | 24.09 | 24.8892 | 23.9069 | 24.7893 |
| 08/05/2025 | 24.9224 | 25.9213 | 24.6894 | 25.655 |
| 08/06/2025 | 25.8048 | 26.221 | 25.1056 | 25.6716 |
| 08/07/2025 | 25.7549 | 26.504 | 25.6716 | 25.8714 |
| 08/10/2025 | 25.9713 | 26.7038 | 23.2909 | 23.2909 |
| 08/11/2025 | 20.9768 | 20.9768 | 20.9768 | 20.9768 |
| 08/12/2025 | 18.8791 | 18.8791 | 18.8791 | 18.8791 |
| 08/13/2025 | 16.9979 | 20.7604 | 16.9979 | 20.7604 |
| 08/14/2025 | 20.9167 | 21.6333 | 18.7 | 20.0833 |
| 08/17/2025 | 19.4833 | 19.65 | 18.0833 | 18.0833 |
| 08/18/2025 | 17.9667 | 18.2333 | 17.2 | 18.0833 |
| 08/19/2025 | 18.15 | 18.3167 | 17.5167 | 17.9667 |
| 08/20/2025 | 17.85 | 18.2833 | 17.5833 | 18 |
| 08/21/2025 | 18 | 18.15 | 17.5833 | 17.7 |
| 08/24/2025 | 17.7 | 18.0833 | 17.5667 | 17.8333 |
| 08/25/2025 | 17.8167 | 19.2833 | 17.7333 | 19.2833 |
| 08/26/2025 | 19.3333 | 20.4167 | 19.3 | 19.6667 |
| 08/27/2025 | 19.6667 | 20.2167 | 19.25 | 20.1833 |
| 08/28/2025 | 20.1833 | 21.5 | 20.0667 | 21.5 |
| 08/31/2025 | 21.5 | 22.2167 | 21.4 | 22.15 |
| 09/01/2025 | 22.15 | 22.5 | 21.0833 | 21.3333 |
| 09/02/2025 | 21.3167 | 22.0833 | 20.5833 | 21.8667 |
| 09/03/2025 | 21.85 | 22 | 21.3167 | 21.75 |
| 09/04/2025 | 21.75 | 21.8167 | 21 | 21.3167 |
| 09/07/2025 | 21 | 21.2 | 20.65 | 20.7167 |
| 09/08/2025 | 20.7167 | 21 | 20.0667 | 20.3 |
| 09/09/2025 | 20.25 | 20.6833 | 19.9667 | 20.5 |
| 09/10/2025 | 20.5 | 20.6333 | 19.6333 | 19.9833 |
| 09/11/2025 | 19.9667 | 20.1667 | 19.5 | 19.6667 |
| 09/14/2025 | 19.6667 | 20.5833 | 19.5667 | 20.2833 |
| 09/15/2025 | 20.2833 | 20.5833 | 20.1667 | 20.3667 |
| 09/16/2025 | 20.3667 | 20.6167 | 20 | 20.4167 |
| 09/17/2025 | 20.4167 | 20.5833 | 19.5667 | 19.5833 |
| 09/18/2025 | 19.5833 | 20.3833 | 19.3333 | 20.3833 |
| 09/21/2025 | 20.3833 | 20.7667 | 20.0833 | 20.6667 |
| 09/22/2025 | 20.5833 | 20.7167 | 20.3667 | 20.5833 |
| 09/23/2025 | 20.5833 | 20.9167 | 20.3 | 20.5 |
| 09/24/2025 | 20.5 | 21.4667 | 20.3833 | 21.3333 |
| 09/25/2025 | 21.25 | 21.95 | 21.1333 | 21.75 |
| 09/28/2025 | 21.75 | 22.0333 | 21.5 | 21.9167 |
| 09/29/2025 | 21.9167 | 22.25 | 21.65 | 22.0167 |
| 09/30/2025 | 22.0333 | 22.45 | 21.7667 | 21.7667 |
| 10/01/2025 | 21.7667 | 21.8 | 19.6 | 19.6 |
| 10/02/2025 | 19.0333 | 20.5833 | 18.5667 | 20.5833 |
| 10/05/2025 | 20.45 | 20.85 | 20.2833 | 20.7667 |
| 10/06/2025 | 20.6667 | 21.3167 | 20.6667 | 20.95 |
| 10/07/2025 | 20.95 | 21.2167 | 20.7667 | 20.9833 |
| 10/08/2025 | 20.9833 | 21.4167 | 20.75 | 21.0667 |
| 10/09/2025 | 21.1667 | 21.7667 | 21.0333 | 21.4333 |
| 10/12/2025 | 21.3167 | 21.5833 | 20.9333 | 21.5 |
| 10/13/2025 | 21.5 | 21.6 | 21.1667 | 21.35 |
| 10/14/2025 | 21.3167 | 22.1667 | 21.2833 | 21.7667 |
| 10/15/2025 | 21.6667 | 21.9833 | 21.4333 | 21.7833 |
| 10/16/2025 | 21.7833 | 22.25 | 21.4167 | 21.9167 |
| 10/19/2025 | 21.9167 | 22.5667 | 21.8 | 22.1667 |
| 10/20/2025 | 22.1 | 22.75 | 22.1 | 22.4333 |
| 10/21/2025 | 22.4333 | 23.1667 | 22.3333 | 22.8667 |
| 10/22/2025 | 22.8333 | 23.2667 | 22.8167 | 23 |
| 10/23/2025 | 23 | 23.6 | 22.9167 | 23.25 |
| 10/26/2025 | 23.2667 | 23.65 | 22.6833 | 23.55 |
| 10/27/2025 | 23.55 | 23.75 | 23.3167 | 23.5833 |
| 10/29/2025 | 23.6 | 24.3333 | 23.2167 | 23.9667 |
| 10/30/2025 | 23.95 | 23.95 | 23.5167 | 23.6333 |
| 11/02/2025 | 23.7667 | 24.8333 | 23.4333 | 23.9667 |
| 11/03/2025 | 23.8333 | 24.8167 | 22.8667 | 24.2667 |
| 11/04/2025 | 24.1667 | 25.0833 | 24.0667 | 24.6167 |
| 11/05/2025 | 24.6333 | 25.3333 | 24.5 | 24.9667 |
| 11/06/2025 | 24.9667 | 25.5 | 24.4333 | 25 |
| 11/09/2025 | 25 | 25.1333 | 24.3167 | 24.3333 |
| 11/10/2025 | 23.9833 | 24.1667 | 23.3333 | 23.3333 |
| 11/11/2025 | 23.3333 | 24.6667 | 23.2333 | 24.1667 |
| 11/12/2025 | 24.1667 | 24.4167 | 23.0833 | 23.15 |
| 11/13/2025 | 23.15 | 23.3333 | 20.85 | 22.8333 |
| 11/16/2025 | 22.8333 | 23.2333 | 22.2 | 22.8333 |
| 11/17/2025 | 22.8333 | 22.85 | 20.55 | 21.8333 |
| 11/18/2025 | 21.8333 | 22.1667 | 20.7667 | 20.8167 |
| 11/19/2025 | 20.8 | 21.9833 | 20.6167 | 21.3833 |
| 11/20/2025 | 21.3833 | 22.9167 | 21.1667 | 22.1833 |
| 11/23/2025 | 22.0667 | 23 | 22.05 | 22.4333 |
| 11/24/2025 | 22.45 | 22.8167 | 21.95 | 22.7167 |
| 11/25/2025 | 22.75 | 22.9333 | 22.35 | 22.7833 |
| 11/26/2025 | 22.7833 | 23.7833 | 22.7833 | 23.3 |
| 11/27/2025 | 23.22 | 24.46 | 22.16 | 22.4 |
| 11/30/2025 | 22.44 | 23.1 | 22.18 | 22.88 |
| 12/01/2025 | 22.88 | 25.16 | 22.84 | 25.16 |
| 12/02/2025 | 25.4 | 27.2 | 25 | 26.58 |
| 12/03/2025 | 26.6 | 29.22 | 26.5 | 29.22 |
| 12/04/2025 | 29.3 | 32 | 28.88 | 31.9 |
| 12/07/2025 | 31.9 | 33.54 | 30.48 | 31.98 |
| 12/08/2025 | 31.66 | 31.78 | 30.2 | 31.02 |
| 12/09/2025 | 31 | 31.72 | 30.32 | 30.76 |
| 12/10/2025 | 30.9 | 31.88 | 30.5 | 31.42 |
| 12/11/2025 | 31.42 | 31.94 | 28.28 | 28.32 |
| 12/14/2025 | 28.32 | 30.42 | 27.08 | 29.1 |
| 12/15/2025 | 29.1 | 30.34 | 28.24 | 29.48 |
| 12/16/2025 | 29.48 | 31.38 | 29.4 | 30.58 |
| 12/17/2025 | 30.72 | 31.88 | 30.5 | 31.12 |
| 12/18/2025 | 31.2 | 31.5 | 30.4 | 31.48 |
| 12/21/2025 | 31.4 | 32.06 | 29.88 | 30.8 |
| 12/22/2025 | 30.8 | 31 | 27.72 | 27.72 |
| 12/23/2025 | 27.66 | 27.68 | 25 | 25.06 |
| 12/24/2025 | 24.96 | 27.2 | 24.78 | 26.64 |
| 12/25/2025 | 26.3 | 27.02 | 25.06 | 25.1 |
| 12/28/2025 | 25.14 | 27.36 | 24.84 | 26.4 |
| 12/29/2025 | 26.38 | 27.54 | 23.76 | 23.76 |
| 12/30/2025 | 23.54 | 24.74 | 22.46 | 24.2 |