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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 39.3713
CLOSE 39.2309
Low
LOW 24.3226
High
HIGH 55.1398
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 45.0591 | 46.5314 | 45.0591 | 45.8043 |
| 01/02/2023 | 46.3496 | 49.7122 | 45.8951 | 49.3487 |
| 01/03/2023 | 49.5758 | 50.1212 | 46.6223 | 47.6673 |
| 01/04/2023 | 47.8037 | 48.8943 | 42.9143 | 43.096 |
| 01/05/2023 | 43.096 | 46.4859 | 40.9512 | 45.4044 |
| 01/08/2023 | 45.8498 | 46.804 | 42.0599 | 42.5508 |
| 01/09/2023 | 42.3872 | 42.6417 | 40.097 | 40.097 |
| 01/10/2023 | 40.1333 | 40.6423 | 36.5344 | 36.5344 |
| 01/11/2023 | 37.3523 | 39.8425 | 34.1533 | 39.1518 |
| 01/12/2023 | 38.8973 | 39.7698 | 37.516 | 37.9885 |
| 01/15/2023 | 38.3884 | 39.8425 | 38.0431 | 39.6244 |
| 01/16/2023 | 39.7153 | 41.5511 | 39.6062 | 40.9149 |
| 01/17/2023 | 40.933 | 42.3508 | 40.624 | 41.2784 |
| 01/18/2023 | 41.1693 | 42.678 | 40.933 | 41.8964 |
| 01/19/2023 | 42.2599 | 42.9325 | 41.3512 | 42.4417 |
| 01/22/2023 | 42.8962 | 44.0595 | 41.3512 | 41.9509 |
| 01/23/2023 | 41.9328 | 43.2415 | 40.2243 | 42.8778 |
| 01/24/2023 | 43.1506 | 43.3686 | 39.7516 | 42.6234 |
| 01/25/2023 | 42.5871 | 43.1688 | 40.9149 | 41.0603 |
| 01/26/2023 | 40.4605 | 40.515 | 37.1342 | 38.3157 |
| 01/29/2023 | 38.2611 | 38.4611 | 36.4253 | 36.4617 |
| 01/30/2023 | 36.4435 | 37.0433 | 35.1348 | 35.3893 |
| 01/31/2023 | 35.6074 | 35.7347 | 31.863 | 31.863 |
| 02/01/2023 | 31.3541 | 31.3541 | 28.6822 | 29.9001 |
| 02/02/2023 | 29.9909 | 31.5722 | 29.6274 | 31.3722 |
| 02/05/2023 | 30.5362 | 32.481 | 29.8818 | 32.2629 |
| 02/06/2023 | 31.7359 | 31.8086 | 29.0457 | 29.0457 |
| 02/14/2023 | 29.7364 | 31.9358 | 29.7364 | 31.9358 |
| 02/15/2023 | 33.6808 | 34.0988 | 30.9906 | 30.9906 |
| 02/16/2023 | 30.9361 | 32.3356 | 30.3362 | 31.954 |
| 02/19/2023 | 32.0812 | 33.4808 | 31.6267 | 33.0081 |
| 02/20/2023 | 32.681 | 35.4438 | 32.3901 | 33.8988 |
| 02/21/2023 | 33.6262 | 34.0624 | 32.99 | 32.99 |
| 02/22/2023 | 33.0809 | 33.7534 | 32.1721 | 32.4084 |
| 02/23/2023 | 32.4266 | 32.8264 | 31.9903 | 32.0267 |
| 02/26/2023 | 31.9358 | 32.2812 | 31.0633 | 32.2084 |
| 02/27/2023 | 32.4084 | 33.3354 | 32.0449 | 32.7174 |
| 02/28/2023 | 32.8991 | 34.3714 | 32.8264 | 34.0806 |
| 03/01/2023 | 34.1169 | 35.2802 | 34.1169 | 34.2805 |
| 03/02/2023 | 33.9897 | 35.1712 | 33.19 | 34.1896 |
| 03/05/2023 | 34.9713 | 37.0252 | 34.7349 | 36.9706 |
| 03/06/2023 | 37.6977 | 37.934 | 36.5162 | 37.4251 |
| 03/07/2023 | 36.2981 | 37.8431 | 35.8437 | 37.8249 |
| 03/08/2023 | 38.0975 | 38.3884 | 36.9161 | 37.0797 |
| 03/09/2023 | 36.9887 | 39.5334 | 36.6617 | 38.4792 |
| 03/12/2023 | 38.5156 | 39.5334 | 37.0978 | 37.1706 |
| 03/13/2023 | 37.2797 | 37.5886 | 35.7347 | 35.9164 |
| 03/14/2023 | 35.9164 | 35.9708 | 33.4808 | 34.2623 |
| 03/15/2023 | 34.3533 | 35.1529 | 33.9715 | 35.0439 |
| 03/16/2023 | 35.3347 | 35.5528 | 33.5716 | 33.9715 |
| 03/19/2023 | 33.6262 | 34.0988 | 31.954 | 32.0812 |
| 03/20/2023 | 32.0812 | 32.4447 | 31.3177 | 31.4995 |
| 03/21/2023 | 31.5722 | 32.063 | 31.336 | 31.9358 |
| 03/22/2023 | 31.9358 | 32.4993 | 31.7359 | 32.4993 |
| 03/23/2023 | 32.6265 | 32.9174 | 31.8812 | 32.0267 |
| 03/26/2023 | 32.1356 | 32.481 | 31.4995 | 31.6267 |
| 03/27/2023 | 31.645 | 31.7359 | 30.3544 | 30.3544 |
| 03/28/2023 | 30.3362 | 30.7907 | 29.5728 | 30.718 |
| 03/29/2023 | 30.8997 | 31.7176 | 30.3362 | 30.409 |
| 03/30/2023 | 30.2817 | 30.4816 | 28.7913 | 29.5728 |
| 04/02/2023 | 29.5365 | 30.1 | 29.0094 | 29.9909 |
| 04/03/2023 | 30.2272 | 31.0633 | 29.9363 | 30.9542 |
| 04/04/2023 | 31.0451 | 31.8995 | 30.7543 | 30.8997 |
| 04/05/2023 | 30.718 | 32.1902 | 30.718 | 31.7176 |
| 04/06/2023 | 31.9903 | 32.8264 | 31.4269 | 32.5356 |
| 04/09/2023 | 32.8083 | 33.4808 | 32.2812 | 33.1354 |
| 04/10/2023 | 33.3354 | 33.9715 | 32.9719 | 33.4989 |
| 04/11/2023 | 33.5074 | 33.9798 | 33.1672 | 33.2994 |
| 04/12/2023 | 33.3184 | 33.9798 | 33.1104 | 33.1104 |
| 04/13/2023 | 33.1294 | 33.6018 | 32.8837 | 32.8837 |
| 04/16/2023 | 32.9403 | 33.394 | 32.1844 | 32.2601 |
| 04/17/2023 | 32.2601 | 33.3373 | 32.2601 | 32.6002 |
| 04/18/2023 | 32.5246 | 33.1483 | 31.9388 | 32.6569 |
| 04/19/2023 | 32.6758 | 32.6947 | 32.2222 | 32.4112 |
| 04/23/2023 | 32.8459 | 33.7908 | 32.827 | 33.7341 |
| 04/24/2023 | 33.7908 | 34.2822 | 31.4852 | 31.5041 |
| 04/25/2023 | 31.5418 | 31.7687 | 30.0867 | 30.2379 |
| 04/26/2023 | 30.2568 | 30.597 | 29.1607 | 29.293 |
| 04/27/2023 | 28.348 | 28.6504 | 27.0818 | 27.2141 |
| 05/01/2023 | 27.3275 | 27.6299 | 25.2865 | 25.5132 |
| 05/02/2023 | 25.5321 | 25.9289 | 24.3226 | 25.6266 |
| 05/03/2023 | 25.7022 | 26.4581 | 25.362 | 25.9857 |
| 05/04/2023 | 25.9668 | 26.5149 | 25.4187 | 25.7589 |
| 05/07/2023 | 25.7967 | 26.9684 | 25.6077 | 26.9306 |
| 05/08/2023 | 26.9495 | 27.3463 | 26.0046 | 26.3069 |
| 05/09/2023 | 26.3755 | 26.3755 | 25.6589 | 25.7186 |
| 05/10/2023 | 25.7186 | 27.8287 | 25.6788 | 27.5898 |
| 05/11/2023 | 27.5898 | 27.9282 | 26.6542 | 27.0125 |
| 05/14/2023 | 25.8779 | 27.2315 | 25.3603 | 25.6788 |
| 05/15/2023 | 25.8182 | 27.0324 | 25.8182 | 26.8732 |
| 05/16/2023 | 27.132 | 27.6296 | 26.8931 | 27.5102 |
| 05/17/2023 | 27.5898 | 28.0874 | 26.5746 | 26.6741 |
| 05/21/2023 | 26.913 | 27.0921 | 25.8978 | 26.2362 |
| 05/22/2023 | 27.3708 | 27.55 | 26.1765 | 26.3954 |
| 05/23/2023 | 26.5547 | 26.9727 | 25.8779 | 25.9376 |
| 05/24/2023 | 25.9774 | 26.9329 | 25.9774 | 26.7736 |
| 05/25/2023 | 26.8931 | 27.749 | 26.6741 | 27.4903 |
| 05/28/2023 | 28.3462 | 29.3216 | 27.7092 | 29.0031 |
| 05/29/2023 | 29.461 | 30.6951 | 29.1226 | 30.5757 |
| 05/30/2023 | 30.6553 | 30.8345 | 29.6202 | 29.66 |
| 05/31/2023 | 29.8193 | 30.6354 | 29.7994 | 30.2771 |
| 06/01/2023 | 33.3028 | 33.3028 | 32.9246 | 33.3028 |
| 06/04/2023 | 33.9199 | 34.7361 | 33.0839 | 34.3778 |
| 06/05/2023 | 34.318 | 34.537 | 33.4024 | 33.4024 |
| 06/06/2023 | 33.9398 | 35.174 | 33.8403 | 34.0991 |
| 06/07/2023 | 33.8403 | 35.2934 | 33.482 | 34.4773 |
| 06/08/2023 | 34.6365 | 37.3239 | 34.2583 | 36.9655 |
| 06/11/2023 | 37.5627 | 38.6377 | 35.6916 | 35.7513 |
| 06/12/2023 | 35.4925 | 35.4925 | 33.8602 | 34.3379 |
| 06/13/2023 | 34.9948 | 36.1295 | 34.1787 | 34.7361 |
| 06/14/2023 | 34.7958 | 36.4878 | 34.7958 | 36.4878 |
| 06/15/2023 | 36.6271 | 36.7665 | 35.5323 | 35.6119 |
| 06/18/2023 | 35.6119 | 35.6318 | 33.2033 | 33.3626 |
| 06/19/2023 | 33.3028 | 34.0195 | 32.9644 | 33.681 |
| 06/20/2023 | 33.8403 | 34.3778 | 33.0441 | 33.1436 |
| 06/21/2023 | 33.2232 | 36.0698 | 32.7654 | 36.0698 |
| 06/22/2023 | 36.6271 | 38.2196 | 36.3485 | 37.503 |
| 06/25/2023 | 38.4187 | 38.777 | 38.0604 | 38.3192 |
| 06/26/2023 | 38.1997 | 38.6775 | 37.7419 | 38.3192 |
| 07/02/2023 | 38.8168 | 39.5533 | 38.6178 | 38.8765 |
| 07/03/2023 | 38.8765 | 40.3496 | 38.0604 | 39.9913 |
| 07/04/2023 | 40.3297 | 41.3449 | 38.6178 | 40.0112 |
| 07/05/2023 | 40.25 | 40.9269 | 39.7126 | 39.7126 |
| 07/06/2023 | 39.7126 | 40.4889 | 39.4339 | 39.832 |
| 07/09/2023 | 40.0311 | 41.7231 | 40.0311 | 40.6084 |
| 07/10/2023 | 41.3051 | 41.6037 | 39.9714 | 40.887 |
| 07/11/2023 | 40.8074 | 40.8074 | 39.7126 | 40.051 |
| 07/12/2023 | 40.051 | 40.8074 | 39.3145 | 39.3145 |
| 07/13/2023 | 39.633 | 41.9819 | 39.633 | 41.7032 |
| 07/16/2023 | 41.8624 | 43.0369 | 41.7629 | 41.8027 |
| 07/17/2023 | 42.1212 | 43.6938 | 40.1903 | 40.1903 |
| 07/18/2023 | 40.0908 | 42.5592 | 39.3742 | 42.4397 |
| 07/19/2023 | 43.3355 | 43.9924 | 42.0416 | 43.2758 |
| 07/20/2023 | 43.2957 | 46.4408 | 42.5392 | 46.3811 |
| 07/23/2023 | 46.2418 | 46.2816 | 43.2957 | 43.3952 |
| 07/24/2023 | 43.3952 | 43.7535 | 41.325 | 41.8823 |
| 07/25/2023 | 41.9023 | 43.0966 | 41.8226 | 42.798 |
| 07/26/2023 | 42.9573 | 44.2114 | 42.7383 | 43.1364 |
| 07/27/2023 | 43.4947 | 44.291 | 43.2161 | 43.4549 |
| 07/30/2023 | 43.7933 | 45.4654 | 43.7734 | 44.6095 |
| 07/31/2023 | 44.5299 | 46.0626 | 43.5545 | 43.5545 |
| 08/01/2023 | 43.6142 | 44.7289 | 43.4947 | 43.6938 |
| 08/02/2023 | 43.8929 | 44.6692 | 43.3554 | 43.4549 |
| 08/03/2023 | 43.7933 | 44.8683 | 43.4947 | 44.4502 |
| 08/06/2023 | 44.709 | 44.9877 | 43.9327 | 44.7289 |
| 08/07/2023 | 44.9678 | 44.9678 | 43.1762 | 43.5943 |
| 08/08/2023 | 43.5545 | 44.6692 | 43.1563 | 44.3109 |
| 08/09/2023 | 43.5943 | 43.6938 | 40.0908 | 40.3695 |
| 08/10/2023 | 40.3695 | 42.0416 | 40.051 | 41.9023 |
| 08/13/2023 | 42.1013 | 43.1961 | 41.4245 | 41.6833 |
| 08/14/2023 | 41.6833 | 42.0018 | 40.7278 | 41.106 |
| 08/15/2023 | 41.2055 | 42.1013 | 40.7875 | 41.7629 |
| 08/16/2023 | 41.8027 | 42.0814 | 41.2454 | 41.8823 |
| 08/17/2023 | 42.0814 | 42.2008 | 39.8917 | 39.9714 |
| 08/20/2023 | 39.6131 | 41.6236 | 39.414 | 41.2653 |
| 08/21/2023 | 41.5041 | 42.8577 | 41.325 | 42.3999 |
| 08/22/2023 | 42.798 | 46.0825 | 42.6189 | 43.8132 |
| 08/23/2023 | 44.3507 | 44.7488 | 42.1411 | 42.3004 |
| 08/24/2023 | 42.4994 | 43.9924 | 41.7032 | 43.9725 |
| 08/27/2023 | 44.4104 | 45.3261 | 44.072 | 44.8882 |
| 08/28/2023 | 44.8882 | 46.839 | 44.2711 | 46.1422 |
| 08/30/2023 | 46.8589 | 48.531 | 46.5603 | 47.4759 |
| 08/31/2023 | 48.2722 | 48.4912 | 46.9385 | 47.257 |
| 09/03/2023 | 47.5755 | 48.7698 | 46.3811 | 46.3811 |
| 09/04/2023 | 46.3811 | 47.4759 | 45.7043 | 47.4759 |
| 09/05/2023 | 47.8741 | 48.1926 | 46.6996 | 47.5755 |
| 09/06/2023 | 47.9736 | 50.1135 | 47.8143 | 50.014 |
| 09/07/2023 | 49.8647 | 49.9642 | 48.7698 | 49.3869 |
| 09/10/2023 | 49.6855 | 51.1088 | 47.7546 | 48.3518 |
| 09/11/2023 | 48.3916 | 53.1492 | 48.093 | 52.0543 |
| 09/12/2023 | 51.7557 | 52.9999 | 50.1135 | 50.5614 |
| 09/13/2023 | 50.5614 | 52.8506 | 48.7499 | 52.1041 |
| 09/14/2023 | 52.1041 | 53.6966 | 50.4619 | 50.86 |
| 09/17/2023 | 50.7604 | 51.9548 | 48.0731 | 48.0731 |
| 09/18/2023 | 48.3319 | 49.9642 | 46.9783 | 48.8296 |
| 09/19/2023 | 48.9291 | 49.9144 | 46.9584 | 47.6551 |
| 09/20/2023 | 47.3565 | 51.3576 | 46.9783 | 50.7107 |
| 09/21/2023 | 53.5473 | 54.1445 | 51.1586 | 51.7557 |
| 09/24/2023 | 51.9548 | 52.4027 | 50.9097 | 52.0543 |
| 09/25/2023 | 52.1539 | 52.2534 | 50.2628 | 51.0093 |
| 09/26/2023 | 51.2083 | 51.706 | 50.2628 | 50.9595 |
| 09/27/2023 | 50.9595 | 53.2985 | 50.9595 | 52.1041 |
| 09/28/2023 | 52.1041 | 53.4478 | 51.8055 | 53.3482 |
| 10/01/2023 | 54.3933 | 54.4431 | 52.3032 | 52.7511 |
| 10/02/2023 | 52.9501 | 53.2487 | 52.1041 | 52.6018 |
| 10/03/2023 | 52.7511 | 53.7464 | 52.1539 | 53.2487 |
| 10/04/2023 | 53.398 | 54.1445 | 51.1088 | 53.7464 |
| 10/05/2023 | 53.1492 | 55.1398 | 52.9501 | 53.2487 |
| 10/08/2023 | 51.8055 | 51.9548 | 49.4666 | 49.7651 |
| 10/09/2023 | 50.0637 | 51.7557 | 50.0637 | 51.7557 |
| 10/10/2023 | 51.2581 | 52.1539 | 49.4466 | 50.0637 |
| 10/11/2023 | 50.0637 | 50.7107 | 47.4959 | 48.4314 |
| 10/12/2023 | 48.5708 | 50.2628 | 48.0532 | 48.6703 |
| 10/15/2023 | 48.8495 | 50.213 | 48.312 | 49.4466 |
| 10/16/2023 | 49.4068 | 50.3623 | 48.9888 | 50.3623 |
| 10/17/2023 | 48.6902 | 49.7651 | 46.9385 | 46.9783 |
| 10/18/2023 | 46.9982 | 48.1528 | 46.1024 | 46.2418 |
| 10/19/2023 | 45.8835 | 46.4209 | 43.2559 | 43.7734 |
| 10/22/2023 | 44.1715 | 44.6891 | 43.0966 | 44.3308 |
| 10/23/2023 | 44.4104 | 46.2219 | 44.4104 | 45.1469 |
| 10/24/2023 | 45.1868 | 45.8437 | 41.2454 | 41.5041 |
| 10/25/2023 | 41.962 | 42.8378 | 40.3695 | 42.3402 |
| 10/26/2023 | 42.3402 | 43.2758 | 40.8074 | 41.8226 |
| 10/29/2023 | 41.3449 | 43.3952 | 41.3449 | 42.6985 |
| 10/30/2023 | 42.798 | 43.0568 | 40.6482 | 40.6482 |
| 10/31/2023 | 40.7278 | 41.0662 | 39.1552 | 40.1107 |
| 11/01/2023 | 40.4093 | 41.4046 | 40.051 | 41.1856 |
| 11/02/2023 | 41.3051 | 41.9023 | 40.6482 | 41.0861 |
| 11/05/2023 | 41.5439 | 42.2207 | 41.2254 | 41.3051 |
| 11/06/2023 | 41.6037 | 42.3402 | 41.1856 | 42.0416 |
| 11/07/2023 | 42.4198 | 42.8976 | 41.7032 | 42.8976 |
| 11/08/2023 | 42.7383 | 43.2161 | 41.3847 | 41.9222 |
| 11/09/2023 | 41.2454 | 41.2454 | 40.3695 | 40.688 |
| 11/12/2023 | 40.688 | 40.9069 | 39.7723 | 40.0112 |
| 11/13/2023 | 40.2102 | 40.3297 | 39.2747 | 39.6927 |
| 11/14/2023 | 40.051 | 40.2102 | 39.414 | 39.8917 |
| 11/15/2023 | 40.0908 | 41.3449 | 40.0112 | 41.3449 |
| 11/16/2023 | 41.4245 | 41.8624 | 41.0065 | 41.3051 |
| 11/19/2023 | 41.524 | 44.1317 | 41.5041 | 43.5943 |
| 11/20/2023 | 44.0322 | 46.4408 | 43.7734 | 46.2816 |
| 11/21/2023 | 46.4806 | 47.4759 | 46.0228 | 46.5005 |
| 11/22/2023 | 46.6399 | 48.6106 | 44.3109 | 44.3507 |
| 11/23/2023 | 44.3109 | 47.0977 | 43.5744 | 47.0977 |
| 11/26/2023 | 46.9783 | 47.3565 | 46.0427 | 46.4806 |
| 11/27/2023 | 46.5802 | 46.9186 | 45.764 | 46.7394 |
| 11/28/2023 | 46.7394 | 47.3565 | 45.6844 | 46.2816 |
| 11/29/2023 | 46.3811 | 46.6399 | 44.7687 | 44.8882 |
| 11/30/2023 | 45.2863 | 45.5252 | 43.7933 | 44.3905 |
| 12/03/2023 | 44.49 | 47.2769 | 44.0521 | 46.7991 |
| 12/04/2023 | 46.4607 | 48.1328 | 46.2219 | 47.3963 |
| 12/05/2023 | 47.3963 | 47.8741 | 44.7687 | 45.0076 |
| 12/06/2023 | 44.9678 | 46.3413 | 42.7383 | 46.1821 |
| 12/07/2023 | 46.2219 | 48.4712 | 46.0427 | 46.8987 |
| 12/10/2023 | 46.7792 | 46.839 | 44.4502 | 44.4502 |
| 12/11/2023 | 44.0919 | 45.1668 | 43.2758 | 44.7687 |
| 12/12/2023 | 44.8882 | 44.8882 | 43.0767 | 43.0767 |
| 12/13/2023 | 43.5146 | 44.7289 | 43.1563 | 43.6938 |
| 12/14/2023 | 43.2957 | 43.6142 | 42.5193 | 43.3952 |
| 12/17/2023 | 42.3004 | 42.3203 | 39.3145 | 39.5533 |
| 12/18/2023 | 39.3344 | 39.3941 | 37.085 | 37.085 |
| 12/19/2023 | 37.0651 | 38.2793 | 35.9105 | 36.9855 |
| 12/20/2023 | 36.9257 | 38.2395 | 36.667 | 38.0405 |
| 12/21/2023 | 38.0803 | 38.3988 | 36.3485 | 36.4878 |
| 12/24/2023 | 36.3286 | 36.3684 | 34.0394 | 34.0394 |
| 12/25/2023 | 34.5171 | 34.8157 | 33.3426 | 33.8403 |
| 12/26/2023 | 33.9995 | 35.2934 | 33.4024 | 34.537 |
| 12/27/2023 | 34.5569 | 35.9105 | 34.4972 | 35.1342 |
| 12/28/2023 | 35.1939 | 36.7466 | 35.1939 | 36.7466 |