Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
TEKFEN HOLDİNG A.Ş. (TKFEN)
TKFEN
TEKFEN HOLDİNG A.Ş. (TKFEN)
268.000 ₺
+8.000 (%+3.08)
Overview
Technicals
Financial Statements
Comments
Archive

TKFEN: TEKFEN HOLDİNG A.Ş. Historical Data

Historical price data, yearly archive and performance analysis for TEKFEN HOLDİNG A.Ş..

Historical Chart

Loading chart...

Average

OPEN 94.7803
CLOSE 94.5277

Low

LOW 58.3745

High

HIGH 164.225
DATE OPEN HIGH LOW CLOSE
01/01/2025 68.9745 69.2731 64.5454 64.5454
01/02/2025 65.69 66.1379 62.5548 64.197
01/05/2025 64.3463 65.889 64.1473 64.9933
01/06/2025 65.0928 69.1238 64.8937 67.2327
01/07/2025 66.7351 68.029 64.0975 65.0928
01/08/2025 65.2919 65.889 64.197 64.8937
01/09/2025 65.1426 66.3867 64.7445 64.8937
01/12/2025 64.9435 65.1923 61.46 61.8581
01/13/2025 62.2064 64.6947 61.7088 64.2966
01/14/2025 64.5952 65.9886 63.5501 65.7895
01/15/2025 66.0881 66.3867 64.9435 65.9388
01/16/2025 66.6853 66.8844 63.6994 64.7445
01/19/2025 65.2919 66.0383 63.8487 63.8984
01/20/2025 63.8984 64.5952 62.8036 63.2515
01/21/2025 63.5501 63.5501 62.505 63.5501
01/22/2025 63.7989 65.0928 63.5003 64.1473
01/23/2025 64.197 64.5454 62.5548 63.4506
01/26/2025 63.2017 63.4008 62.2562 63.2515
01/27/2025 63.4008 64.7445 62.1069 63.6994
01/28/2025 63.7989 65.3914 62.3557 62.7041
01/29/2025 62.7041 64.2966 62.4055 63.8984
01/30/2025 63.6994 65.1923 63.351 63.4506
02/02/2025 62.8534 63.5003 61.4102 62.9031
02/03/2025 63.1022 63.6994 62.0571 62.8036
02/04/2025 62.7041 63.1022 59.0215 59.3698
02/05/2025 59.5689 60.4149 58.3745 60.2158
02/06/2025 60.7135 62.2064 59.4693 62.2064
02/09/2025 65.889 65.889 63.5003 64.2468
02/10/2025 64.0477 66.2872 63.5501 65.3416
02/11/2025 65.0928 67.4318 65.0928 67.2825
02/12/2025 68.5764 68.8252 65.9886 67.1829
02/13/2025 66.8844 68.5266 66.2374 68.0787
02/16/2025 68.0787 68.228 66.8844 67.9792
02/17/2025 67.9792 68.875 66.5858 67.6806
02/18/2025 67.6806 69.7707 67.1829 68.1782
02/19/2025 67.9792 69.2731 67.6308 68.9745
02/20/2025 68.4768 68.9745 66.9341 67.4318
02/23/2025 67.4318 70.0693 67.382 68.875
02/24/2025 68.8252 69.6214 67.9792 68.6759
02/25/2025 67.9792 69.0243 65.9388 68.5266
02/26/2025 68.1285 71.4627 68.1285 70.6665
02/27/2025 70.567 72.3585 70.0693 70.0693
03/02/2025 69.8703 72.0599 68.9745 71.3135
03/03/2025 70.9153 71.7613 69.5219 69.6712
03/04/2025 70.4177 73.7022 70.2186 73.105
03/05/2025 74.2496 75.3942 72.9059 75.3942
03/06/2025 74.8468 75.1454 73.9012 74.4487
03/09/2025 74.5482 79.0768 74.1998 78.2308
03/10/2025 77.5839 81.4655 77.3848 81.2665
03/11/2025 85.596 86.2928 78.828 85.5463
03/12/2025 85.8946 88.582 85.2975 87.5867
03/13/2025 87.5867 96.3453 87.3378 96.3453
03/16/2025 98.9829 105.9002 95.9472 105.9002
03/17/2025 107.3932 115.6542 106.6965 112.4692
03/18/2025 106.1988 112.7678 103.611 106.6965
03/19/2025 108.488 117.3462 108.488 117.3462
03/20/2025 123.6166 128.9913 116.9481 128.6927
03/23/2025 131.9772 138.7452 128.5931 129.3894
03/24/2025 128.5931 134.2664 120.7302 129.9866
03/25/2025 132.3753 142.9255 128.3941 142.9255
03/26/2025 149.2954 153.4757 147.1058 148.7978
03/27/2025 150.7884 155.0682 144.9161 149.2954
04/01/2025 154.2719 164.225 134.3659 134.3659
04/02/2025 128.3941 134.6645 124.0147 124.811
04/03/2025 127.2992 137.2523 125.3086 129.688
04/06/2025 127.2992 142.6269 121.8251 142.3283
04/07/2025 146.0109 150.7884 134.8635 142.3283
04/08/2025 142.9255 144.1199 133.1715 133.1715
04/09/2025 137.3518 140.2382 130.6833 131.6786
04/10/2025 133.1715 140.1386 129.0908 132.8729
04/13/2025 134.2664 142.826 132.1762 139.641
04/14/2025 140.8354 145.8119 133.1715 133.1715
04/15/2025 133.1715 135.9584 131.4795 131.9772
04/16/2025 132.3753 140.1386 132.2758 139.8401
04/17/2025 140.2382 143.025 134.8635 136.456
04/20/2025 135.8588 142.4278 133.7687 138.2476
04/21/2025 139.9396 147.8025 139.0438 145.4137
04/23/2025 146.3095 147.2053 138.3471 141.7311
04/24/2025 142.3283 143.025 133.2711 133.2711
04/27/2025 134.1668 137.949 130.9819 134.6645
04/28/2025 134.3659 136.8541 132.1762 135.3612
04/29/2025 135.8588 141.8307 135.1621 136.3565
05/01/2025 137.7499 140.2382 136.257 138.2476
05/04/2025 138.8447 140.1386 128.0955 139.3424
05/05/2025 139.0438 139.3424 131.4795 131.4795
05/06/2025 129.5884 132.6739 118.3415 118.3415
05/07/2025 119.1378 123.9152 116.9481 120.4316
05/08/2025 116.9481 126.6025 113.0664 124.9105
05/11/2025 126.4035 131.7781 122.3227 123.8157
05/12/2025 123.8157 125.7068 122.4223 122.7208
05/13/2025 122.7208 127.8964 122.7208 124.9105
05/14/2025 126.2044 127.2992 123.6166 124.4129
05/15/2025 123.2185 131.38 122.7208 125.8063
05/19/2025 125.8063 126.4035 119.7349 122.6213
05/20/2025 123.0194 124.6119 119.6354 119.6354
05/21/2025 120.5312 121.1284 116.8486 119.5359
05/22/2025 120.4316 121.0288 117.2467 117.7443
05/25/2025 119.1378 123.4176 116.0523 121.8251
05/26/2025 121.9246 124.4129 118.9387 120.3321
05/27/2025 120.7302 120.7302 115.9528 116.0523
05/28/2025 116.55 118.3415 115.1565 115.3556
05/29/2025 115.3556 116.3509 110.4786 110.4786
06/01/2025 110.4786 115.2561 109.1847 113.7631
06/02/2025 111.7725 114.4598 107.5922 108.0899
06/03/2025 107.4927 113.1659 104.9049 112.7678
06/04/2025 117.6448 119.934 113.7631 114.858
06/09/2025 114.858 121.3274 114.858 120.0335
06/10/2025 121.0288 122.6213 116.2514 120.3321
06/11/2025 119.4363 123.318 118.5406 121.1284
06/12/2025 117.4457 122.4223 112.5688 122.4223
06/15/2025 122.3227 127.1997 121.626 122.5218
06/16/2025 123.2185 125.9058 121.1284 123.119
06/17/2025 122.6213 124.1143 113.9622 114.0617
06/18/2025 114.7584 123.9152 113.9622 121.7255
06/19/2025 123.6166 130.3847 119.2373 127.9959
06/22/2025 127.3988 128.3941 123.0194 125.9058
06/23/2025 128.7922 129.3894 121.4269 121.4269
06/24/2025 120.7302 122.5218 119.0382 119.2373
06/25/2025 119.7349 122.7208 117.9434 118.1425
06/26/2025 115.8533 116.1518 109.981 109.981
06/29/2025 111.0758 112.9669 108.1894 108.289
06/30/2025 109.2843 111.0758 108.9857 109.2843
07/01/2025 109.7819 110.6777 105.8007 105.8007
07/02/2025 106.9951 110.9763 106.4974 109.1847
07/03/2025 109.4833 109.7819 107.8908 108.9857
07/06/2025 107.9904 109.981 105.8007 106.796
07/07/2025 107.3932 109.4833 106.6965 107.6918
07/08/2025 107.6918 110.0805 107.6918 108.8861
07/09/2025 109.6824 110.4786 107.8908 108.3885
07/10/2025 109.4833 110.7772 108.1894 108.7866
07/13/2025 109.2843 111.1753 108.289 108.3885
07/15/2025 108.7866 111.2749 107.6918 109.8814
07/16/2025 110.7772 112.6683 107.9904 110.8767
07/17/2025 111.0758 111.7725 109.3838 109.4833
07/20/2025 109.6824 114.7584 109.6824 113.7631
07/21/2025 113.8626 114.9575 111.0758 111.872
07/22/2025 112.0711 112.3697 108.8861 110.3791
07/23/2025 110.9763 112.7678 110.8767 110.8767
07/24/2025 110.7772 112.1706 110.18 110.4786
07/27/2025 110.4786 113.2655 108.5875 110.9763
07/28/2025 110.8767 112.1706 106.3979 106.6965
07/29/2025 106.5969 108.1894 105.7012 107.1941
07/30/2025 107.3932 109.2843 107.0946 107.2936
07/31/2025 107.5922 107.9904 105.2035 105.4026
08/03/2025 105.6016 106.3979 105.104 105.104
08/04/2025 105.6016 106.4974 104.8054 104.8054
08/05/2025 104.9049 105.4026 103.1134 103.1134
08/06/2025 103.611 104.1087 100.4261 100.5256
08/07/2025 100.5256 101.2223 99.3312 100.6251
08/10/2025 100.6251 102.9143 100.3265 100.7247
08/11/2025 100.8242 102.8148 99.5303 99.5303
08/12/2025 99.8289 100.6251 99.1819 99.1819
08/13/2025 99.5303 101.72 98.9829 99.0326
08/14/2025 99.3312 102.0185 98.7838 101.3218
08/17/2025 101.8195 103.7106 101.0232 101.3218
08/18/2025 101.6204 103.5115 101.1228 101.4214
08/19/2025 101.72 105.9002 100.9237 103.3124
08/20/2025 103.9096 105.5021 103.412 105.0045
08/21/2025 105.6016 115.4551 105.5021 111.9716
08/24/2025 116.8486 117.3462 112.4692 113.1659
08/25/2025 113.1659 117.1471 111.7725 112.4692
08/26/2025 112.7678 114.4598 108.488 108.9857
08/27/2025 109.4833 110.8767 107.8908 108.0899
08/28/2025 108.1894 108.7866 104.0091 104.0091
08/31/2025 103.9096 105.8007 102.0185 103.2129
09/01/2025 103.5115 104.4073 96.2458 98.535
09/02/2025 98.8833 100.9237 97.7387 98.3857
09/03/2025 98.535 99.4805 94.5538 95.3002
09/04/2025 95.3002 95.7481 93.3096 94.1557
09/07/2025 92.6129 92.9613 90.3237 91.4186
09/08/2025 91.4683 92.7125 89.5275 90.5726
09/09/2025 90.5726 92.5632 89.5773 90.9707
09/10/2025 84.0036 86.5913 81.9134 81.9134
09/11/2025 81.8637 84.7003 76.7379 80.9679
09/14/2025 80.9679 89.0298 80.0224 89.0298
09/15/2025 89.0796 92.9613 85.9942 90.3735
09/16/2025 90.3735 95.2505 90.1744 93.5087
09/17/2025 94.1059 97.042 91.5679 91.5679
09/18/2025 91.7172 96.7932 91.7172 95.2007
09/21/2025 96.6439 98.2364 94.8524 94.8524
09/22/2025 94.0561 95.8974 92.5134 93.0111
09/23/2025 93.0111 95.7481 93.0111 94.0561
09/24/2025 94.6533 94.6533 89.428 90.2242
09/25/2025 90.3735 91.966 88.781 88.781
09/28/2025 87.5867 92.0655 86.8402 90.1247
09/29/2025 90.473 90.473 81.1172 81.1172
09/30/2025 81.1172 82.1125 78.8778 81.1172
10/01/2025 81.0674 81.9632 79.3754 79.7735
10/02/2025 79.7735 87.2881 78.1313 82.6101
10/05/2025 80.8684 84.75 79.7238 81.6148
10/06/2025 82.4111 84.0533 80.9181 83.8045
10/07/2025 83.8045 84.7003 80.0224 80.52
10/08/2025 81.3162 83.705 80.7688 81.9632
10/09/2025 82.5604 83.8045 81.8139 82.3613
10/12/2025 81.7144 88.0345 80.6195 85.7951
10/13/2025 85.7951 87.7359 82.6101 82.7097
10/14/2025 83.6054 84.4514 82.5604 83.0083
10/15/2025 83.058 86.0439 80.3707 80.52
10/16/2025 80.52 80.52 76.6383 76.6383
10/19/2025 76.9867 78.5792 75.9914 78.2308
10/20/2025 78.2308 79.1266 75.8918 77.7332
10/21/2025 77.7829 79.9228 77.6336 78.9275
10/22/2025 79.0768 81.5153 78.828 81.2167
10/23/2025 81.6148 84.5012 80.8684 82.6101
10/26/2025 82.6101 83.3068 81.1172 82.6599
10/27/2025 82.6101 83.3068 81.0674 81.4158
10/29/2025 81.6148 85.3472 81.366 84.1031
10/30/2025 84.1529 85.4965 82.7594 83.8045
11/02/2025 84.2026 85.5463 82.6101 83.9538
11/03/2025 83.9538 84.1031 80.8186 80.9679
11/04/2025 81.0674 82.3115 80.4205 81.8139
11/05/2025 81.8139 82.1623 79.8731 80.6693
11/06/2025 80.6693 81.1669 76.6383 78.6289
11/09/2025 79.027 79.8233 77.5341 77.7332
11/10/2025 77.9322 79.027 74.0505 74.6477
11/11/2025 75.0458 75.5435 73.0055 73.6026
11/12/2025 73.6026 74.9463 71.8609 71.8609
11/13/2025 71.8609 72.6073 70.4177 71.7116
11/16/2025 70.2684 73.5031 70.1689 72.9059
11/17/2025 72.9059 73.0055 71.6618 72.4083
11/18/2025 72.2092 73.5529 72.0102 73.0552
11/19/2025 73.4036 74.1501 72.5576 73.951
11/20/2025 73.7519 73.9012 70.9651 71.8111
11/23/2025 71.0149 71.413 68.7754 69.2233
11/24/2025 69.2731 70.4177 68.3275 68.6759
11/25/2025 68.875 69.4224 67.4815 68.6759
11/26/2025 68.3275 70.8158 68.3275 69.6712
11/27/2025 69.6712 70.0196 66.6853 67.6806
11/30/2025 67.3322 70.2186 67.0336 69.6214
12/01/2025 69.6214 70.2684 68.6759 69.4721
12/02/2025 69.0243 70.6665 68.3773 69.1735
12/03/2025 68.7754 69.5717 67.4815 67.7801
12/04/2025 67.2327 69.4224 67.2327 68.5764
12/07/2025 68.8252 70.1689 68.8252 69.1735
12/08/2025 69.2233 69.8703 68.1782 68.9745
12/09/2025 68.228 69.3228 66.9341 67.0834
12/10/2025 67.2327 67.9294 67.0834 67.3322
12/11/2025 67.4815 70.9153 67.3322 70.0693
12/14/2025 70.0693 71.0149 69.1735 70.3181
12/15/2025 70.567 72.458 69.1238 71.3135
12/16/2025 71.2637 73.5031 70.2684 73.5031
12/17/2025 73.6524 76.29 69.5717 70.3181
12/18/2025 70.6665 71.9604 69.7707 70.9153
12/21/2025 70.8656 71.2139 69.2233 69.6712
12/22/2025 69.6712 71.1642 68.9247 69.92
12/23/2025 69.92 73.4036 69.8703 72.6571
12/24/2025 72.8562 79.5745 72.458 77.6336
12/25/2025 77.7829 79.1266 71.1642 71.6618
12/28/2025 72.1595 72.8562 69.3726 69.3726
12/29/2025 69.3726 70.6167 68.1782 70.3181
12/30/2025 70.65 72.05 69.7 70.4