TKFEN
TEKFEN HOLDİNG A.Ş.
15:10:01
136.2 ₺
-2.700 (%-1.94)
Previous Close: 138.9·
Volatility: 4.900
Day Low₺136.2
Day High₺143
Market Data
Spot Rate
B:136.2
A:136.8
Week over week (WoW)
-2.01%
Month over month (MoM)
-3.27%
Year to date (YTD)
+93.47%
Year over year (YoY)
+19.41%
TKFEN: TEKFEN HOLDİNG A.Ş. Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 14.2198
CLOSE 14.2069
Low
LOW 10.2337
High
HIGH 18.3958
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 12.6754 | 12.75 | 12.4445 | 12.6308 |
| 01/02/2018 | 12.6754 | 12.7351 | 12.0275 | 12.0648 |
| 01/03/2018 | 12.0648 | 12.3552 | 11.9456 | 12.0573 |
| 01/04/2018 | 12.1392 | 12.4817 | 12.0648 | 12.4148 |
| 01/07/2018 | 12.4222 | 12.5338 | 12.2435 | 12.3627 |
| 01/08/2018 | 12.3627 | 12.4445 | 12.2211 | 12.3403 |
| 01/09/2018 | 12.3478 | 12.3627 | 12.1019 | 12.2659 |
| 01/10/2018 | 12.3179 | 12.3552 | 11.9605 | 12.1019 |
| 01/11/2018 | 12.1392 | 12.4594 | 12.1019 | 12.1392 |
| 01/14/2018 | 12.1392 | 12.1988 | 11.7371 | 11.7668 |
| 01/15/2018 | 11.7147 | 12.0424 | 11.5881 | 12.0127 |
| 01/16/2018 | 11.9902 | 12.1392 | 11.7742 | 12.0499 |
| 01/17/2018 | 12.1765 | 12.2211 | 11.9605 | 11.9902 |
| 01/18/2018 | 11.9827 | 12.0945 | 11.6403 | 11.6775 |
| 01/21/2018 | 11.6775 | 12.2137 | 11.6775 | 12.2137 |
| 01/22/2018 | 12.3329 | 12.4148 | 12.1691 | 12.3329 |
| 01/23/2018 | 12.3329 | 12.4148 | 12.0797 | 12.1318 |
| 01/24/2018 | 12.1318 | 12.1318 | 11.603 | 11.6625 |
| 01/25/2018 | 11.67 | 12.0797 | 11.6625 | 11.9157 |
| 01/28/2018 | 11.9157 | 12.2362 | 11.9084 | 12.2286 |
| 01/29/2018 | 12.184 | 12.3627 | 11.9008 | 12.0499 |
| 01/30/2018 | 11.9827 | 12.2286 | 11.8414 | 12.0797 |
| 01/31/2018 | 12.0797 | 12.1615 | 11.8711 | 11.9157 |
| 02/01/2018 | 11.9157 | 12.251 | 11.7296 | 12.1541 |
| 02/04/2018 | 12.0723 | 12.6606 | 11.9157 | 12.6233 |
| 02/05/2018 | 12.4967 | 12.4967 | 12.0127 | 12.1691 |
| 02/06/2018 | 12.2362 | 12.2807 | 11.9381 | 11.9381 |
| 02/07/2018 | 11.9381 | 12.4743 | 11.8562 | 12.251 |
| 02/08/2018 | 12.1019 | 12.5264 | 12.0499 | 12.4817 |
| 02/11/2018 | 12.6084 | 12.6456 | 12.251 | 12.3478 |
| 02/12/2018 | 12.3627 | 12.4967 | 12.2584 | 12.2733 |
| 02/13/2018 | 12.3924 | 12.6531 | 12.2883 | 12.3627 |
| 02/14/2018 | 12.4594 | 12.6233 | 12.4222 | 12.5561 |
| 02/15/2018 | 12.5862 | 12.802 | 12.4817 | 12.7127 |
| 02/18/2018 | 12.7648 | 13.3682 | 12.7425 | 13.2786 |
| 02/19/2018 | 13.2786 | 13.316 | 12.9139 | 12.9957 |
| 02/20/2018 | 12.9882 | 13.7776 | 12.9882 | 13.4649 |
| 02/21/2018 | 13.4798 | 13.6884 | 12.8691 | 13.003 |
| 02/22/2018 | 13.3532 | 13.3905 | 12.7277 | 12.9659 |
| 02/25/2018 | 13.0552 | 13.2116 | 12.9733 | 13.1074 |
| 02/26/2018 | 13.1744 | 14.0458 | 13.1223 | 14.0085 |
| 02/27/2018 | 14.0383 | 14.0383 | 13.3682 | 13.5319 |
| 02/28/2018 | 13.5693 | 13.9042 | 13.5468 | 13.8297 |
| 03/01/2018 | 13.8819 | 13.8819 | 13.4426 | 13.45 |
| 03/04/2018 | 13.4798 | 13.785 | 13.4798 | 13.6511 |
| 03/05/2018 | 13.6511 | 13.9042 | 13.5393 | 13.6063 |
| 03/06/2018 | 13.5319 | 13.5319 | 12.9585 | 13.1967 |
| 03/07/2018 | 13.2488 | 13.4053 | 13.0925 | 13.2041 |
| 03/08/2018 | 13.4277 | 13.4277 | 13.003 | 13.0255 |
| 03/11/2018 | 13.1148 | 13.2637 | 13.033 | 13.1967 |
| 03/12/2018 | 13.2488 | 13.3905 | 13.1595 | 13.2189 |
| 03/13/2018 | 13.1595 | 13.2563 | 12.9436 | 12.9436 |
| 03/14/2018 | 12.9882 | 13.167 | 12.9211 | 13.0255 |
| 03/15/2018 | 13.0849 | 13.1446 | 12.8691 | 13.033 |
| 03/18/2018 | 13.018 | 13.2116 | 12.8096 | 13.1074 |
| 03/19/2018 | 13.1595 | 13.1744 | 12.9211 | 13.0255 |
| 03/20/2018 | 13.0255 | 13.2265 | 13.0106 | 13.0776 |
| 03/21/2018 | 13.1446 | 13.2041 | 13.0628 | 13.1744 |
| 03/22/2018 | 13.0255 | 13.3234 | 12.8838 | 13.1894 |
| 03/25/2018 | 13.2116 | 13.2936 | 12.9585 | 13.0106 |
| 03/26/2018 | 13.0702 | 13.167 | 12.9733 | 12.9808 |
| 03/27/2018 | 12.9511 | 13.0405 | 12.5934 | 12.6606 |
| 03/28/2018 | 12.6606 | 12.8541 | 12.5338 | 12.6606 |
| 03/29/2018 | 12.7722 | 12.7873 | 12.6829 | 12.6979 |
| 04/01/2018 | 12.7351 | 13.0478 | 12.7052 | 12.9585 |
| 04/02/2018 | 12.9957 | 13.0106 | 12.7201 | 12.8319 |
| 04/03/2018 | 12.9619 | 13.2018 | 12.8384 | 13.1399 |
| 04/04/2018 | 13.2248 | 13.2945 | 13.0703 | 13.2945 |
| 04/05/2018 | 13.2557 | 13.2557 | 13.1166 | 13.2557 |
| 04/08/2018 | 13.2557 | 13.3949 | 13.1089 | 13.3949 |
| 04/09/2018 | 13.4104 | 13.7118 | 12.7997 | 13.0084 |
| 04/10/2018 | 12.5292 | 13.2789 | 12.5292 | 13.1166 |
| 04/11/2018 | 13.0238 | 13.6423 | 13.0238 | 13.4876 |
| 04/12/2018 | 13.4876 | 13.4876 | 12.8461 | 12.908 |
| 04/15/2018 | 13.0007 | 13.3331 | 12.9312 | 13.3177 |
| 04/16/2018 | 13.3177 | 13.4182 | 12.1736 | 12.8538 |
| 04/17/2018 | 12.8538 | 13.1399 | 12.4674 | 13.0626 |
| 04/18/2018 | 13.0626 | 13.3177 | 13.0238 | 13.2171 |
| 04/19/2018 | 13.2096 | 13.3795 | 13.1399 | 13.1477 |
| 04/23/2018 | 13.1477 | 13.6964 | 13.0548 | 13.5651 |
| 04/24/2018 | 13.704 | 13.8666 | 13.5263 | 13.5572 |
| 04/25/2018 | 13.5651 | 13.627 | 12.9312 | 13.0238 |
| 04/26/2018 | 13.2945 | 13.2945 | 12.2896 | 12.3978 |
| 04/29/2018 | 12.6762 | 12.6762 | 11.5166 | 11.8876 |
| 05/01/2018 | 11.9186 | 12.4288 | 11.7255 | 12.421 |
| 05/02/2018 | 12.4442 | 12.6219 | 12.0577 | 12.2279 |
| 05/03/2018 | 12.135 | 12.3978 | 11.9883 | 12.1892 |
| 05/06/2018 | 12.2819 | 12.3514 | 11.9727 | 12.135 |
| 05/07/2018 | 12.1042 | 12.2587 | 11.7488 | 11.9805 |
| 05/08/2018 | 11.9342 | 12.4674 | 11.8568 | 12.05 |
| 05/09/2018 | 12.1506 | 12.2125 | 11.6559 | 11.8259 |
| 05/10/2018 | 11.8259 | 11.9495 | 11.6868 | 11.7255 |
| 05/13/2018 | 11.7255 | 11.88 | 11.6094 | 11.6404 |
| 05/14/2018 | 11.6946 | 11.9108 | 11.5399 | 11.7949 |
| 05/15/2018 | 11.8027 | 11.8336 | 11.5553 | 11.6249 |
| 05/16/2018 | 11.6327 | 11.9032 | 10.5119 | 11.6094 |
| 05/17/2018 | 11.6404 | 11.764 | 11.5786 | 11.6249 |
| 05/20/2018 | 11.6559 | 11.88 | 11.5553 | 11.8183 |
| 05/21/2018 | 11.9186 | 12.1814 | 11.8105 | 12.0811 |
| 05/22/2018 | 12.0811 | 12.2896 | 11.733 | 11.9186 |
| 05/23/2018 | 12.0192 | 12.05 | 11.6094 | 11.6172 |
| 05/24/2018 | 11.7099 | 11.9186 | 11.6094 | 11.9032 |
| 05/27/2018 | 12.0114 | 12.2047 | 11.9805 | 12.05 |
| 05/28/2018 | 12.05 | 12.1428 | 11.7488 | 11.8259 |
| 05/29/2018 | 11.8259 | 12.0423 | 11.7873 | 11.8491 |
| 05/30/2018 | 11.8646 | 11.9108 | 11.5553 | 11.7021 |
| 05/31/2018 | 11.6946 | 12.1118 | 11.4703 | 12.0346 |
| 06/03/2018 | 12.0577 | 13.1399 | 11.8027 | 11.8336 |
| 06/04/2018 | 11.9032 | 12.0267 | 11.5166 | 11.6327 |
| 06/05/2018 | 11.6327 | 11.7408 | 11.478 | 11.563 |
| 06/06/2018 | 11.5553 | 11.8259 | 11.5399 | 11.6712 |
| 06/07/2018 | 11.6172 | 11.8491 | 11.4859 | 11.7099 |
| 06/10/2018 | 11.6712 | 11.7099 | 11.0684 | 11.2618 |
| 06/11/2018 | 11.223 | 11.4162 | 11.0143 | 11.0916 |
| 06/12/2018 | 11.0219 | 11.3777 | 10.6665 | 10.8211 |
| 06/13/2018 | 10.7671 | 10.7671 | 10.2337 | 10.5197 |
| 06/17/2018 | 10.4733 | 11.0066 | 10.4347 | 10.8366 |
| 06/18/2018 | 10.8519 | 11.3236 | 10.7671 | 11.2771 |
| 06/19/2018 | 11.2462 | 11.648 | 10.8598 | 11.5708 |
| 06/20/2018 | 11.6637 | 11.7177 | 11.4625 | 11.6712 |
| 06/21/2018 | 11.7564 | 11.8646 | 11.5166 | 11.5553 |
| 06/24/2018 | 11.6712 | 12.2742 | 11.6712 | 12.1969 |
| 06/25/2018 | 12.2511 | 12.7688 | 12.2511 | 12.7147 |
| 06/26/2018 | 12.7843 | 12.8848 | 12.4829 | 12.5834 |
| 06/27/2018 | 12.5834 | 12.8848 | 12.5525 | 12.6529 |
| 06/28/2018 | 12.7535 | 13.5727 | 12.7147 | 13.4104 |
| 07/01/2018 | 13.2713 | 13.5185 | 13.0703 | 13.2945 |
| 07/02/2018 | 13.3022 | 13.789 | 13.2096 | 13.4876 |
| 07/03/2018 | 13.4876 | 13.8741 | 13.4026 | 13.704 |
| 07/04/2018 | 13.7196 | 13.8973 | 13.6113 | 13.6577 |
| 07/05/2018 | 13.6577 | 13.8897 | 13.4491 | 13.735 |
| 07/08/2018 | 13.7583 | 14.0442 | 13.2096 | 13.3641 |
| 07/09/2018 | 13.2636 | 13.8973 | 13.1554 | 13.7737 |
| 07/10/2018 | 13.7659 | 14.4848 | 13.3717 | 13.9205 |
| 07/11/2018 | 13.9284 | 14.2296 | 13.1166 | 13.6964 |
| 07/12/2018 | 13.6577 | 14.6239 | 13.511 | 14.5466 |
| 07/15/2018 | 14.6857 | 14.8481 | 14.2606 | 14.7554 |
| 07/16/2018 | 14.8094 | 14.8248 | 14.2838 | 14.4539 |
| 07/17/2018 | 14.4539 | 14.5775 | 13.7737 | 14.2142 |
| 07/18/2018 | 14.2993 | 14.2993 | 13.8432 | 14.2761 |
| 07/19/2018 | 14.2993 | 14.9177 | 14.1755 | 14.2606 |
| 07/22/2018 | 14.3689 | 14.4617 | 14.0442 | 14.1677 |
| 07/23/2018 | 14.2606 | 14.3147 | 13.5342 | 13.627 |
| 07/24/2018 | 13.6655 | 14.6393 | 13.6346 | 14.6084 |
| 07/25/2018 | 14.6547 | 14.7089 | 14.0442 | 14.1602 |
| 07/26/2018 | 14.1602 | 14.3302 | 12.7535 | 14.1833 |
| 07/29/2018 | 14.2606 | 15.0335 | 13.7506 | 14.4075 |
| 07/30/2018 | 14.4771 | 15.1649 | 14.2142 | 15.0721 |
| 07/31/2018 | 15.1263 | 15.3736 | 14.4152 | 14.7939 |
| 08/01/2018 | 14.539 | 14.9177 | 14.3071 | 14.7012 |
| 08/02/2018 | 14.7862 | 14.9099 | 14.3379 | 14.5853 |
| 08/05/2018 | 14.5543 | 14.5543 | 13.6655 | 13.9359 |
| 08/06/2018 | 13.9592 | 14.3843 | 13.9128 | 14.2683 |
| 08/07/2018 | 14.3379 | 15.3428 | 14.3379 | 15.1881 |
| 08/08/2018 | 14.9563 | 15.6286 | 14.6779 | 15.3428 |
| 08/09/2018 | 15.1186 | 15.8605 | 14.7322 | 15.6132 |
| 08/12/2018 | 15.451 | 16.7726 | 14.9949 | 16.5254 |
| 08/13/2018 | 16.5407 | 16.7108 | 15.7833 | 16.2471 |
| 08/14/2018 | 16.5407 | 16.5407 | 15.08 | 15.3118 |
| 08/15/2018 | 15.6132 | 15.6132 | 13.9205 | 14.2452 |
| 08/16/2018 | 14.3379 | 15.1881 | 14.021 | 15.0105 |
| 08/19/2018 | 15.08 | 15.3892 | 15.0105 | 15.2731 |
| 08/26/2018 | 15.451 | 15.5824 | 15.0335 | 15.5668 |
| 08/27/2018 | 15.5668 | 16.3862 | 15.3118 | 16.2162 |
| 08/28/2018 | 16.1079 | 16.3244 | 15.5205 | 15.9998 |
| 08/30/2018 | 15.9998 | 16.1698 | 15.6442 | 15.8143 |
| 09/02/2018 | 15.6595 | 16.1543 | 15.5668 | 16.0769 |
| 09/03/2018 | 16.1698 | 16.2007 | 15.8143 | 15.9842 |
| 09/04/2018 | 15.9532 | 16.4325 | 15.8452 | 15.8605 |
| 09/05/2018 | 15.8915 | 16.0769 | 15.2346 | 15.2965 |
| 09/06/2018 | 15.2965 | 15.3892 | 14.9177 | 15.1263 |
| 09/09/2018 | 15.1495 | 15.2809 | 14.7785 | 14.9487 |
| 09/10/2018 | 14.9099 | 15.0954 | 14.6315 | 14.8403 |
| 09/11/2018 | 14.933 | 15.6442 | 14.933 | 15.3041 |
| 09/12/2018 | 15.3967 | 15.737 | 15.049 | 15.5513 |
| 09/13/2018 | 15.706 | 16.2007 | 15.6442 | 15.9379 |
| 09/16/2018 | 15.9688 | 16.2316 | 15.7833 | 15.9998 |
| 09/17/2018 | 15.9998 | 16.7418 | 15.9998 | 16.6026 |
| 09/18/2018 | 16.6954 | 17.6075 | 16.4635 | 16.6336 |
| 09/19/2018 | 16.9272 | 17.4529 | 16.8188 | 17.3601 |
| 09/20/2018 | 17.4683 | 17.7774 | 17.0972 | 17.7774 |
| 09/23/2018 | 17.8547 | 17.9166 | 17.1437 | 17.221 |
| 09/24/2018 | 17.2366 | 17.561 | 17.0045 | 17.3137 |
| 09/25/2018 | 17.2827 | 17.3137 | 16.7263 | 16.7418 |
| 09/26/2018 | 16.8345 | 17.2983 | 16.8345 | 17.0354 |
| 09/27/2018 | 17.0354 | 17.0354 | 16.0769 | 16.7108 |
| 09/30/2018 | 16.9583 | 16.9583 | 16.4789 | 16.7726 |
| 10/01/2018 | 16.8807 | 16.8807 | 16.1235 | 16.5872 |
| 10/02/2018 | 16.7263 | 16.9736 | 16.3553 | 16.7572 |
| 10/03/2018 | 16.7726 | 17.4992 | 16.5872 | 17.3291 |
| 10/04/2018 | 17.3291 | 17.3291 | 16.6181 | 16.7881 |
| 10/07/2018 | 16.6336 | 16.649 | 16.2471 | 16.3089 |
| 10/08/2018 | 16.6954 | 16.9891 | 16.2626 | 16.7572 |
| 10/09/2018 | 16.649 | 17.3291 | 16.5254 | 17.3137 |
| 10/10/2018 | 17.221 | 17.391 | 16.7263 | 17.0509 |
| 10/11/2018 | 17.3137 | 17.9785 | 16.8807 | 17.8084 |
| 10/14/2018 | 17.9166 | 17.9321 | 17.1437 | 17.1746 |
| 10/15/2018 | 17.1901 | 17.4374 | 17.0354 | 17.2672 |
| 10/16/2018 | 17.4992 | 17.8856 | 17.0354 | 17.3446 |
| 10/17/2018 | 17.252 | 18.3958 | 17.252 | 17.9475 |
| 10/18/2018 | 18.0712 | 18.1021 | 17.1591 | 17.5766 |
| 10/21/2018 | 17.7774 | 17.9475 | 17.4529 | 17.8084 |
| 10/22/2018 | 17.6693 | 18.3648 | 17.2055 | 17.7156 |
| 10/23/2018 | 17.7156 | 18.2412 | 17.3755 | 17.8702 |
| 10/24/2018 | 17.7774 | 18.1021 | 17.1901 | 17.422 |
| 10/25/2018 | 17.5456 | 17.7156 | 16.3398 | 16.7726 |
| 10/29/2018 | 16.7726 | 16.9272 | 15.8452 | 16.2316 |
| 10/30/2018 | 16.3862 | 17.1746 | 15.8452 | 16.417 |
| 10/31/2018 | 16.417 | 17.8239 | 16.417 | 16.8037 |
| 11/01/2018 | 16.9272 | 17.8392 | 16.9272 | 17.7311 |
| 11/04/2018 | 17.8239 | 17.8547 | 17.422 | 17.4838 |
| 11/05/2018 | 17.6693 | 18.1639 | 17.3601 | 18.0712 |
| 11/06/2018 | 18.0094 | 18.1331 | 17.2827 | 17.4838 |
| 11/07/2018 | 17.5301 | 17.8239 | 17.422 | 17.5919 |
| 11/08/2018 | 17.5919 | 17.7774 | 17.221 | 17.6075 |
| 11/11/2018 | 17.7003 | 18.1176 | 17.4838 | 17.8547 |
| 11/12/2018 | 17.7621 | 18.0558 | 17.7621 | 17.963 |
| 11/13/2018 | 17.0201 | 17.7465 | 17.0201 | 17.5147 |
| 11/14/2018 | 17.6693 | 17.6693 | 17.0819 | 17.1901 |
| 11/15/2018 | 17.2827 | 17.5766 | 17.1591 | 17.5147 |
| 11/18/2018 | 17.561 | 17.561 | 17.252 | 17.4683 |
| 11/19/2018 | 17.422 | 17.422 | 16.2007 | 16.3553 |
| 11/20/2018 | 16.4479 | 16.7726 | 16.1235 | 16.2471 |
| 11/21/2018 | 16.6181 | 16.6181 | 15.8297 | 15.9071 |
| 11/22/2018 | 15.8452 | 15.9998 | 15.4046 | 15.737 |
| 11/25/2018 | 15.6595 | 15.9842 | 15.5513 | 15.6595 |
| 11/26/2018 | 15.6442 | 16.2316 | 15.5668 | 16.1543 |
| 11/27/2018 | 16.1852 | 16.3244 | 15.4894 | 15.4894 |
| 11/28/2018 | 15.6286 | 15.7988 | 15.5824 | 15.5824 |
| 11/29/2018 | 15.5824 | 15.6595 | 15.4586 | 15.4894 |
| 12/02/2018 | 15.5668 | 15.8297 | 15.2423 | 15.2965 |
| 12/03/2018 | 15.3814 | 15.6906 | 14.6857 | 15.5513 |
| 12/04/2018 | 15.6442 | 15.9532 | 15.5668 | 15.706 |
| 12/05/2018 | 15.7833 | 16.2007 | 15.7524 | 16.1235 |
| 12/06/2018 | 16.1235 | 16.3244 | 15.9071 | 15.9071 |
| 12/09/2018 | 15.8605 | 16.1079 | 15.2655 | 15.3041 |
| 12/10/2018 | 15.3041 | 15.7678 | 15.0335 | 15.7678 |
| 12/11/2018 | 15.8452 | 15.9842 | 15.5668 | 15.8143 |
| 12/12/2018 | 15.8605 | 16.5562 | 15.8605 | 16.2007 |
| 12/13/2018 | 16.2162 | 16.7108 | 16.1852 | 16.6645 |
| 12/16/2018 | 16.6645 | 17.252 | 16.3862 | 17.0045 |
| 12/17/2018 | 16.9118 | 17.7003 | 16.7726 | 17.7003 |
| 12/18/2018 | 17.7311 | 17.7465 | 17.1746 | 17.3291 |
| 12/19/2018 | 17.2055 | 17.2983 | 16.8188 | 16.9426 |
| 12/20/2018 | 16.9426 | 17.2672 | 16.8499 | 17.1127 |
| 12/23/2018 | 17.1901 | 17.2055 | 16.4479 | 16.6954 |
| 12/24/2018 | 16.6181 | 16.6181 | 16.4325 | 16.4325 |
| 12/25/2018 | 16.5407 | 16.5407 | 16.2781 | 16.3862 |
| 12/26/2018 | 16.4016 | 16.8655 | 16.4016 | 16.7572 |
| 12/27/2018 | 16.7418 | 16.8964 | 15.6906 | 15.7214 |
| 12/30/2018 | 15.737 | 16.0151 | 15.2655 | 16.0151 |