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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 17.9609
CLOSE 17.9098
Low
LOW 13.3963
High
HIGH 22.3542
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 15.9379 | 15.9379 | 15.4125 | 15.6906 |
| 01/02/2019 | 15.6132 | 15.6595 | 15.0721 | 15.2346 |
| 01/03/2019 | 15.0721 | 15.5668 | 15.0721 | 15.3967 |
| 01/06/2019 | 15.4586 | 15.7214 | 15.4586 | 15.7214 |
| 01/07/2019 | 15.8297 | 16.1388 | 15.536 | 16.1388 |
| 01/08/2019 | 16.1543 | 16.8037 | 16.0769 | 16.7726 |
| 01/09/2019 | 16.8188 | 17.0509 | 16.3862 | 16.6181 |
| 01/10/2019 | 16.6645 | 16.7108 | 15.9223 | 16.046 |
| 01/13/2019 | 16.046 | 16.3553 | 15.7833 | 16.3244 |
| 01/14/2019 | 16.4016 | 16.8807 | 16.3707 | 16.5254 |
| 01/15/2019 | 16.5407 | 16.9272 | 16.5254 | 16.8037 |
| 01/16/2019 | 16.7726 | 17.2366 | 16.6954 | 17.221 |
| 01/17/2019 | 17.3446 | 17.7774 | 16.8807 | 17.6847 |
| 01/20/2019 | 17.6847 | 17.8856 | 17.4374 | 17.6693 |
| 01/21/2019 | 17.6693 | 18.5349 | 17.5456 | 18.4732 |
| 01/22/2019 | 18.4577 | 18.8442 | 17.9475 | 18.1639 |
| 01/23/2019 | 18.3648 | 18.8442 | 17.9785 | 18.7049 |
| 01/24/2019 | 18.8596 | 19.1996 | 18.4732 | 18.8751 |
| 01/27/2019 | 18.6741 | 19.0451 | 18.2721 | 18.3958 |
| 01/28/2019 | 18.3804 | 18.8596 | 18.1331 | 18.7668 |
| 01/29/2019 | 18.7668 | 19.1996 | 18.6895 | 18.7824 |
| 01/30/2019 | 19.0296 | 19.5244 | 18.8442 | 19.0604 |
| 01/31/2019 | 19.0914 | 19.1533 | 18.5505 | 18.5505 |
| 02/03/2019 | 18.6585 | 18.8442 | 17.8547 | 18.1794 |
| 02/04/2019 | 18.4266 | 18.8751 | 18.0712 | 18.8751 |
| 02/05/2019 | 18.8751 | 19.5707 | 18.8751 | 19.2462 |
| 02/06/2019 | 19.2152 | 19.8644 | 19.1687 | 19.7097 |
| 02/07/2019 | 19.6635 | 19.8335 | 19.3233 | 19.3851 |
| 02/10/2019 | 19.6635 | 19.9572 | 19.3543 | 19.4162 |
| 02/11/2019 | 19.478 | 19.7562 | 19.1843 | 19.5551 |
| 02/12/2019 | 19.6479 | 19.6788 | 18.2721 | 18.6277 |
| 02/13/2019 | 18.736 | 18.736 | 18.0249 | 18.5349 |
| 02/14/2019 | 18.6895 | 18.6895 | 17.963 | 18.3185 |
| 02/17/2019 | 18.3185 | 18.6895 | 18.1639 | 18.1794 |
| 02/18/2019 | 18.2103 | 18.3496 | 17.7621 | 17.9939 |
| 02/19/2019 | 17.9475 | 18.4266 | 17.6385 | 17.7003 |
| 02/20/2019 | 17.7774 | 18.5349 | 17.5766 | 18.3496 |
| 02/21/2019 | 18.5505 | 19.277 | 18.5042 | 19.1224 |
| 02/24/2019 | 19.277 | 19.6635 | 19.2305 | 19.4006 |
| 02/25/2019 | 19.277 | 20.0035 | 19.2152 | 19.5397 |
| 02/26/2019 | 19.5861 | 19.9107 | 19.2615 | 19.2615 |
| 02/27/2019 | 19.2305 | 20.4982 | 19.2305 | 20.4054 |
| 02/28/2019 | 20.4054 | 20.4982 | 19.8025 | 20.0189 |
| 03/03/2019 | 20.0963 | 20.39 | 19.7407 | 20.2972 |
| 03/04/2019 | 20.2509 | 20.2509 | 19.3543 | 19.447 |
| 03/05/2019 | 19.5088 | 19.5861 | 19.0604 | 19.277 |
| 03/06/2019 | 19.277 | 20.0807 | 19.2152 | 19.9107 |
| 03/07/2019 | 19.6635 | 20.4054 | 19.3543 | 20.2201 |
| 03/10/2019 | 20.3282 | 20.4518 | 19.9263 | 19.9725 |
| 03/11/2019 | 20.1891 | 20.2353 | 19.2615 | 19.8335 |
| 03/12/2019 | 19.8798 | 19.9881 | 18.8286 | 19.0296 |
| 03/13/2019 | 19.1069 | 19.2615 | 18.7824 | 18.9524 |
| 03/14/2019 | 19.0914 | 19.1069 | 18.6741 | 18.7824 |
| 03/17/2019 | 18.8286 | 19.277 | 18.6123 | 19.2305 |
| 03/18/2019 | 19.4006 | 21.3174 | 19.3233 | 20.792 |
| 03/19/2019 | 20.7146 | 21.0702 | 20.3282 | 20.3282 |
| 03/20/2019 | 20.4364 | 20.8384 | 19.9572 | 20.2201 |
| 03/21/2019 | 20.2201 | 20.3436 | 19.5551 | 20.0498 |
| 03/24/2019 | 20.0498 | 20.2663 | 19.4162 | 19.447 |
| 03/25/2019 | 19.5861 | 19.7407 | 18.736 | 18.8132 |
| 03/26/2019 | 18.8132 | 19.1224 | 17.4065 | 18.1794 |
| 03/27/2019 | 18.6741 | 18.8905 | 17.7003 | 17.7621 |
| 03/28/2019 | 17.8084 | 17.8856 | 17.0045 | 17.422 |
| 03/31/2019 | 17.391 | 17.4529 | 16.6336 | 16.7418 |
| 04/01/2019 | 17.1327 | 17.296 | 16.6922 | 17.2469 |
| 04/02/2019 | 17.4591 | 18.2261 | 17.2469 | 18.128 |
| 04/03/2019 | 18.1608 | 18.8624 | 17.9976 | 18.8624 |
| 04/04/2019 | 18.9929 | 19.3029 | 18.6992 | 18.8624 |
| 04/07/2019 | 18.9276 | 19.3682 | 18.8786 | 19.0583 |
| 04/08/2019 | 19.3845 | 19.4825 | 19.1398 | 19.4661 |
| 04/09/2019 | 19.5966 | 19.9393 | 19.4661 | 19.4825 |
| 04/10/2019 | 19.4987 | 19.8415 | 19.1888 | 19.5804 |
| 04/11/2019 | 19.5804 | 19.7925 | 19.4825 | 19.7925 |
| 04/14/2019 | 19.825 | 20.0372 | 19.4987 | 19.4987 |
| 04/15/2019 | 19.5314 | 20.0046 | 19.4497 | 19.8578 |
| 04/16/2019 | 19.9556 | 20.5593 | 19.8739 | 20.1024 |
| 04/17/2019 | 20.1351 | 20.1515 | 19.6782 | 19.9393 |
| 04/18/2019 | 20.021 | 20.0536 | 19.8903 | 20.0046 |
| 04/21/2019 | 19.5151 | 20.2657 | 19.5151 | 20.1187 |
| 04/23/2019 | 19.9556 | 20.9674 | 19.9556 | 20.9183 |
| 04/24/2019 | 20.9183 | 21.3915 | 20.4941 | 20.641 |
| 04/25/2019 | 20.7877 | 20.902 | 20.2983 | 20.4451 |
| 04/28/2019 | 20.641 | 21.163 | 20.4941 | 20.902 |
| 04/29/2019 | 20.902 | 21.7341 | 20.902 | 21.7179 |
| 05/01/2019 | 21.8321 | 21.8973 | 20.7062 | 20.8692 |
| 05/02/2019 | 20.9183 | 21.1304 | 20.2983 | 21.1304 |
| 05/05/2019 | 20.6573 | 21.0489 | 20.4941 | 20.8041 |
| 05/06/2019 | 20.1678 | 20.9345 | 20.0861 | 20.8531 |
| 05/07/2019 | 21.0162 | 21.3263 | 20.7715 | 21.1793 |
| 05/08/2019 | 21.0489 | 21.3263 | 20.6573 | 20.8041 |
| 05/09/2019 | 21.2283 | 21.2283 | 20.641 | 20.641 |
| 05/12/2019 | 20.7877 | 20.8856 | 19.8087 | 20.0699 |
| 05/13/2019 | 20.0536 | 20.1351 | 19.6782 | 20.0046 |
| 05/14/2019 | 20.1515 | 20.1515 | 19.5966 | 19.711 |
| 05/15/2019 | 19.8087 | 20.1351 | 19.7435 | 19.7763 |
| 05/16/2019 | 19.7272 | 19.7763 | 19.3355 | 19.4173 |
| 05/19/2019 | 19.6293 | 19.6456 | 18.9766 | 19.1398 |
| 05/20/2019 | 19.0908 | 19.2051 | 18.5522 | 18.895 |
| 05/21/2019 | 18.9113 | 19.0254 | 18.2914 | 18.5686 |
| 05/22/2019 | 18.6176 | 18.6339 | 17.8671 | 18.5198 |
| 05/23/2019 | 18.6828 | 18.9113 | 18.4381 | 18.6665 |
| 05/26/2019 | 18.7644 | 19.5314 | 18.7644 | 19.2539 |
| 05/27/2019 | 19.3519 | 20.2983 | 19.3355 | 20.021 |
| 05/28/2019 | 20.021 | 20.5919 | 19.9719 | 20.2329 |
| 05/29/2019 | 20.3962 | 20.4778 | 20.0372 | 20.1187 |
| 05/30/2019 | 20.184 | 20.3962 | 20.1024 | 20.2983 |
| 06/02/2019 | 20.4941 | 21.2283 | 20.4778 | 21.0978 |
| 06/06/2019 | 21.0489 | 21.6525 | 20.7226 | 21.5709 |
| 06/09/2019 | 21.5383 | 21.7179 | 20.7062 | 21.4241 |
| 06/10/2019 | 21.3426 | 21.4079 | 20.5593 | 20.641 |
| 06/11/2019 | 20.7389 | 21.3263 | 20.5104 | 20.641 |
| 06/12/2019 | 20.641 | 21.212 | 20.6246 | 20.902 |
| 06/13/2019 | 20.9836 | 21.5383 | 20.9183 | 21.4894 |
| 06/16/2019 | 21.6201 | 22.0279 | 21.2446 | 21.9952 |
| 06/17/2019 | 21.9463 | 22.2891 | 21.4894 | 22.1909 |
| 06/18/2019 | 22.1584 | 22.3542 | 21.5873 | 21.7831 |
| 06/19/2019 | 21.8808 | 22.2074 | 21.1793 | 21.1793 |
| 06/20/2019 | 21.1304 | 21.8646 | 20.8856 | 21.8484 |
| 06/23/2019 | 21.8484 | 22.2399 | 21.0816 | 21.4894 |
| 06/24/2019 | 21.2936 | 21.9138 | 21.2774 | 21.7994 |
| 06/25/2019 | 21.8484 | 21.8484 | 21.3751 | 21.6852 |
| 06/26/2019 | 21.6852 | 21.8973 | 21.2446 | 21.261 |
| 06/27/2019 | 21.2774 | 21.522 | 20.902 | 21.1793 |
| 06/30/2019 | 21.3426 | 21.4241 | 20.6899 | 21.3263 |
| 07/01/2019 | 21.3589 | 21.5709 | 21.163 | 21.2936 |
| 07/02/2019 | 21.212 | 21.3751 | 20.7389 | 20.8856 |
| 07/03/2019 | 20.9183 | 20.9836 | 20.3636 | 20.7715 |
| 07/04/2019 | 20.7715 | 20.8531 | 20.4287 | 20.4614 |
| 07/07/2019 | 20.0536 | 20.6246 | 20.0046 | 20.4941 |
| 07/08/2019 | 20.3962 | 20.5919 | 19.6619 | 19.6619 |
| 07/09/2019 | 19.6946 | 19.9556 | 19.4987 | 19.9556 |
| 07/10/2019 | 20.0699 | 20.2819 | 19.5314 | 19.5804 |
| 07/11/2019 | 19.5966 | 19.9719 | 19.2704 | 19.3682 |
| 07/15/2019 | 19.6619 | 20.2819 | 19.5477 | 20.2493 |
| 07/16/2019 | 20.3145 | 21.0978 | 20.2493 | 21.0816 |
| 07/17/2019 | 21.0326 | 21.6525 | 20.9345 | 21.4567 |
| 07/18/2019 | 21.5383 | 21.7341 | 21.2936 | 21.4732 |
| 07/21/2019 | 21.5057 | 21.5873 | 20.9674 | 20.9674 |
| 07/22/2019 | 20.9674 | 21.1957 | 20.7552 | 20.8041 |
| 07/23/2019 | 20.9183 | 21.2936 | 20.5104 | 21.0978 |
| 07/24/2019 | 21.212 | 21.2283 | 20.4451 | 20.4451 |
| 07/25/2019 | 20.5593 | 20.6899 | 20.2493 | 20.4778 |
| 07/28/2019 | 20.5104 | 20.5104 | 19.9393 | 20.1024 |
| 07/29/2019 | 20.1024 | 20.2983 | 19.6619 | 19.825 |
| 07/30/2019 | 19.9719 | 20.0536 | 19.2704 | 19.2704 |
| 07/31/2019 | 19.2704 | 19.9719 | 19.2376 | 19.6293 |
| 08/01/2019 | 19.8415 | 20.2003 | 19.0091 | 19.0419 |
| 08/04/2019 | 19.0419 | 19.2051 | 18.128 | 18.1933 |
| 08/05/2019 | 18.2914 | 18.7482 | 18.0464 | 18.1933 |
| 08/06/2019 | 18.4872 | 18.4872 | 17.296 | 17.4102 |
| 08/07/2019 | 17.6222 | 17.7856 | 16.3333 | 17.557 |
| 08/08/2019 | 17.7528 | 18.0302 | 17.4102 | 17.9486 |
| 08/14/2019 | 17.9486 | 17.9649 | 17.3123 | 17.5081 |
| 08/15/2019 | 17.5897 | 17.6222 | 16.8717 | 17.1327 |
| 08/18/2019 | 17.2144 | 17.6059 | 17.0349 | 17.4918 |
| 08/19/2019 | 17.6222 | 18.1933 | 17.5081 | 18.1118 |
| 08/20/2019 | 18.1933 | 18.2586 | 17.1655 | 17.1655 |
| 08/21/2019 | 17.2469 | 17.3612 | 16.7575 | 16.888 |
| 08/22/2019 | 17.0185 | 17.8833 | 16.9533 | 17.6874 |
| 08/25/2019 | 17.557 | 17.8508 | 17.2144 | 17.6549 |
| 08/26/2019 | 17.7691 | 17.7856 | 17.3774 | 17.5245 |
| 08/27/2019 | 17.6059 | 17.6549 | 17.0512 | 17.0512 |
| 08/28/2019 | 17.0512 | 17.2144 | 16.8392 | 16.9043 |
| 09/01/2019 | 17.0675 | 17.7528 | 16.9859 | 17.6387 |
| 09/02/2019 | 17.6387 | 17.7856 | 17.2632 | 17.296 |
| 09/03/2019 | 17.4428 | 17.4591 | 16.578 | 16.6269 |
| 09/04/2019 | 16.7412 | 16.9533 | 16.5292 | 16.6434 |
| 09/05/2019 | 16.7249 | 16.9533 | 16.6107 | 16.7737 |
| 09/08/2019 | 16.9207 | 17.1 | 16.7737 | 16.8065 |
| 09/09/2019 | 16.8228 | 16.8717 | 16.4801 | 16.5453 |
| 09/10/2019 | 16.6107 | 16.7249 | 16.4964 | 16.6269 |
| 09/11/2019 | 16.6758 | 17.0185 | 16.6434 | 16.8392 |
| 09/12/2019 | 16.9859 | 17.1327 | 16.8717 | 17.0349 |
| 09/15/2019 | 16.9859 | 16.9859 | 16.4801 | 16.5616 |
| 09/16/2019 | 16.578 | 16.6107 | 15.5663 | 15.6317 |
| 09/17/2019 | 15.7377 | 15.811 | 15.4113 | 15.6888 |
| 09/18/2019 | 15.7213 | 15.8519 | 15.501 | 15.501 |
| 09/19/2019 | 15.5828 | 15.6071 | 15.2971 | 15.3461 |
| 09/22/2019 | 15.3869 | 15.4277 | 14.9463 | 14.9627 |
| 09/23/2019 | 15.1013 | 15.7948 | 15.1013 | 15.6888 |
| 09/24/2019 | 15.7541 | 15.7865 | 15.444 | 15.5419 |
| 09/25/2019 | 15.5828 | 15.8844 | 15.4277 | 15.6153 |
| 09/26/2019 | 15.6888 | 15.9662 | 15.656 | 15.8357 |
| 09/29/2019 | 15.8927 | 15.9498 | 15.6153 | 15.6153 |
| 09/30/2019 | 15.656 | 16.1293 | 15.4684 | 16.0069 |
| 10/01/2019 | 16.0803 | 16.2434 | 15.8029 | 15.8193 |
| 10/02/2019 | 15.909 | 16.0477 | 15.5419 | 15.599 |
| 10/03/2019 | 15.6071 | 15.6805 | 15.2728 | 15.3053 |
| 10/06/2019 | 15.289 | 15.4521 | 15.0686 | 15.1177 |
| 10/07/2019 | 15.036 | 15.0768 | 14.4648 | 14.5384 |
| 10/08/2019 | 14.563 | 15.0279 | 14.5546 | 14.6282 |
| 10/09/2019 | 14.7505 | 15.0524 | 14.6608 | 14.9952 |
| 10/10/2019 | 15.0524 | 15.1665 | 14.8403 | 14.9708 |
| 10/13/2019 | 14.8484 | 14.9055 | 13.853 | 13.9429 |
| 10/14/2019 | 14.1467 | 14.2855 | 13.9429 | 14.1059 |
| 10/15/2019 | 13.8694 | 13.9755 | 13.641 | 13.6573 |
| 10/16/2019 | 13.6818 | 13.7959 | 13.3963 | 13.5185 |
| 10/17/2019 | 14.1957 | 14.1957 | 13.7062 | 13.7959 |
| 10/20/2019 | 13.8368 | 13.951 | 13.7552 | 13.7878 |
| 10/21/2019 | 13.8694 | 14.3426 | 13.853 | 14.1712 |
| 10/22/2019 | 14.3507 | 14.4486 | 14.1304 | 14.3588 |
| 10/23/2019 | 14.4486 | 14.9218 | 14.4486 | 14.9137 |
| 10/24/2019 | 14.9545 | 14.9952 | 14.7261 | 14.8811 |
| 10/27/2019 | 14.8811 | 14.8892 | 14.6853 | 14.6853 |
| 10/29/2019 | 14.4569 | 14.571 | 14.1712 | 14.1957 |
| 10/30/2019 | 14.2773 | 14.2773 | 13.8286 | 13.8286 |
| 10/31/2019 | 13.8694 | 13.9183 | 13.4941 | 13.5431 |
| 11/03/2019 | 13.641 | 13.9674 | 13.6165 | 13.9102 |
| 11/04/2019 | 13.9429 | 14.3426 | 13.7306 | 14.2773 |
| 11/05/2019 | 14.2936 | 14.3426 | 13.9837 | 14.0572 |
| 11/06/2019 | 14.1304 | 14.7995 | 14.1141 | 14.6446 |
| 11/07/2019 | 14.6608 | 14.7587 | 14.4486 | 14.62 |
| 11/10/2019 | 14.62 | 14.8158 | 14.5465 | 14.6608 |
| 11/11/2019 | 14.7097 | 15.1013 | 14.6853 | 14.9872 |
| 11/12/2019 | 15.0279 | 15.3053 | 15.0197 | 15.0524 |
| 11/13/2019 | 15.0197 | 15.1177 | 14.6526 | 14.6608 |
| 11/14/2019 | 14.7505 | 14.9708 | 14.7505 | 14.9055 |
| 11/17/2019 | 14.9952 | 15.2074 | 14.9708 | 15.1177 |
| 11/18/2019 | 15.1828 | 15.6888 | 15.0443 | 15.55 |
| 11/19/2019 | 15.6317 | 15.8765 | 15.4602 | 15.5583 |
| 11/20/2019 | 15.5908 | 15.7132 | 15.4195 | 15.4195 |
| 11/21/2019 | 15.4684 | 15.6967 | 15.444 | 15.5338 |
| 11/24/2019 | 15.599 | 15.6967 | 15.1339 | 15.1339 |
| 11/25/2019 | 15.1993 | 15.55 | 15.0605 | 15.55 |
| 11/26/2019 | 15.5828 | 15.6967 | 15.395 | 15.395 |
| 11/27/2019 | 15.4521 | 15.599 | 15.3869 | 15.5908 |
| 11/28/2019 | 15.6481 | 15.6724 | 15.4195 | 15.4195 |
| 12/01/2019 | 15.4684 | 15.6398 | 15.3461 | 15.4032 |
| 12/02/2019 | 15.395 | 15.5256 | 15.2237 | 15.2319 |
| 12/03/2019 | 15.2645 | 15.3705 | 15.1993 | 15.3379 |
| 12/04/2019 | 15.395 | 15.4359 | 15.0686 | 15.1828 |
| 12/05/2019 | 15.2237 | 15.2319 | 14.8238 | 14.8646 |
| 12/08/2019 | 14.8892 | 15.0768 | 14.7342 | 14.8974 |
| 12/09/2019 | 14.9382 | 15.0443 | 14.7097 | 14.7342 |
| 12/10/2019 | 14.7261 | 14.7912 | 14.5546 | 14.62 |
| 12/11/2019 | 14.677 | 14.9545 | 14.677 | 14.93 |
| 12/12/2019 | 15.0197 | 15.0605 | 14.7178 | 14.7668 |
| 12/15/2019 | 14.8811 | 15.3787 | 14.8729 | 15.2482 |
| 12/16/2019 | 15.3461 | 15.4032 | 15.0768 | 15.1339 |
| 12/17/2019 | 15.1177 | 15.1177 | 14.7995 | 14.8238 |
| 12/18/2019 | 14.8811 | 14.9872 | 14.7749 | 14.8321 |
| 12/19/2019 | 14.9055 | 15.0279 | 14.8484 | 14.8892 |
| 12/22/2019 | 14.93 | 15.3053 | 14.8892 | 15.2074 |
| 12/23/2019 | 15.2645 | 15.5828 | 15.1503 | 15.5175 |
| 12/24/2019 | 15.5745 | 15.6724 | 15.4929 | 15.6481 |
| 12/25/2019 | 15.6967 | 15.7541 | 15.4277 | 15.501 |
| 12/26/2019 | 15.55 | 15.8357 | 15.3216 | 15.6643 |
| 12/29/2019 | 15.7621 | 16.1293 | 15.7377 | 16.0313 |
| 12/30/2019 | 16.0886 | 16.1538 | 15.7621 | 15.7621 |