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
2024 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 54.828
CLOSE 54.8143
Low
LOW 35.0148
High
HIGH 83.904
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2024 | 37.085 | 37.3239 | 36.4281 | 36.7267 |
| 01/02/2024 | 36.6869 | 37.0651 | 35.5124 | 35.7115 |
| 01/03/2024 | 35.6916 | 36.5674 | 35.0148 | 36.5276 |
| 01/04/2024 | 36.5475 | 37.2442 | 36.0897 | 36.6471 |
| 01/07/2024 | 37.0253 | 37.6424 | 36.6869 | 37.3637 |
| 01/08/2024 | 37.6025 | 37.7021 | 36.0698 | 36.1693 |
| 01/09/2024 | 36.1693 | 37.1845 | 35.9503 | 36.9257 |
| 01/10/2024 | 36.8859 | 37.6822 | 36.8859 | 37.2442 |
| 01/11/2024 | 37.0054 | 38.0206 | 36.1096 | 37.722 |
| 01/14/2024 | 38.0206 | 38.4585 | 37.3438 | 37.9409 |
| 01/15/2024 | 38.1798 | 38.9362 | 37.7618 | 38.6974 |
| 01/16/2024 | 38.6178 | 38.9761 | 38.1599 | 38.9562 |
| 01/17/2024 | 39.1552 | 39.2149 | 38.4983 | 38.9163 |
| 01/18/2024 | 39.0159 | 39.0955 | 38.2793 | 38.4386 |
| 01/21/2024 | 38.3789 | 39.1154 | 38.2594 | 38.8168 |
| 01/22/2024 | 39.1154 | 39.4737 | 38.2993 | 38.3789 |
| 01/23/2024 | 38.4585 | 38.9163 | 37.921 | 38.6576 |
| 01/24/2024 | 38.7571 | 39.5334 | 38.5779 | 39.5135 |
| 01/25/2024 | 39.5931 | 39.7922 | 39.0557 | 39.6728 |
| 01/28/2024 | 39.9116 | 40.2301 | 39.6927 | 39.7325 |
| 01/29/2024 | 39.9116 | 40.0112 | 39.0756 | 39.2149 |
| 01/30/2024 | 39.2747 | 42.3004 | 39.195 | 41.5838 |
| 01/31/2024 | 42.3203 | 44.5896 | 42.3203 | 44.0919 |
| 02/01/2024 | 44.291 | 44.5498 | 43.1762 | 43.8331 |
| 02/04/2024 | 43.8929 | 44.9877 | 43.5744 | 43.9327 |
| 02/05/2024 | 44.0919 | 45.2664 | 43.9725 | 44.9479 |
| 02/06/2024 | 45.4853 | 45.9631 | 44.5697 | 44.9479 |
| 02/07/2024 | 44.9877 | 45.6645 | 44.6692 | 45.4654 |
| 02/08/2024 | 45.5849 | 45.7839 | 44.6692 | 44.8882 |
| 02/11/2024 | 45.1668 | 46.0825 | 44.7289 | 45.1469 |
| 02/12/2024 | 45.1868 | 45.3858 | 43.4947 | 43.4947 |
| 02/13/2024 | 43.6938 | 44.4701 | 43.3554 | 44.072 |
| 02/14/2024 | 44.3905 | 46.5205 | 44.3507 | 46.0029 |
| 02/15/2024 | 46.0029 | 47.2769 | 45.6844 | 46.5205 |
| 02/18/2024 | 46.9385 | 47.1574 | 45.2465 | 45.2863 |
| 02/19/2024 | 45.346 | 46.1422 | 45.2863 | 45.5849 |
| 02/20/2024 | 45.7839 | 46.1024 | 44.6692 | 45.8835 |
| 02/21/2024 | 46.3612 | 47.1375 | 45.9432 | 46.9584 |
| 02/22/2024 | 47.1774 | 47.1774 | 46.0029 | 46.62 |
| 02/25/2024 | 46.7394 | 47.9139 | 46.5802 | 47.5755 |
| 02/26/2024 | 47.5755 | 47.6153 | 45.9233 | 46.1223 |
| 02/27/2024 | 46.1223 | 47.257 | 45.7441 | 46.9783 |
| 02/28/2024 | 47.0181 | 47.1973 | 46.1821 | 46.7593 |
| 02/29/2024 | 46.9385 | 47.6949 | 45.8636 | 45.8636 |
| 03/03/2024 | 46.2617 | 46.5802 | 44.6095 | 44.6294 |
| 03/04/2024 | 44.6294 | 45.1071 | 43.8132 | 43.8132 |
| 03/05/2024 | 44.1118 | 44.1914 | 42.9374 | 42.9374 |
| 03/06/2024 | 43.1961 | 45.127 | 43.1961 | 45.0872 |
| 03/07/2024 | 45.0872 | 45.9034 | 44.7488 | 45.8038 |
| 03/10/2024 | 46.2418 | 46.62 | 44.8085 | 44.8085 |
| 03/11/2024 | 44.8683 | 45.1668 | 43.6938 | 44.1516 |
| 03/12/2024 | 44.1516 | 44.709 | 43.6142 | 43.6938 |
| 03/13/2024 | 44.0322 | 44.072 | 43.1563 | 43.4947 |
| 03/14/2024 | 43.7933 | 44.1715 | 42.6985 | 42.9772 |
| 03/17/2024 | 42.9772 | 43.5744 | 42.3004 | 42.3004 |
| 03/18/2024 | 42.3999 | 43.3554 | 41.7231 | 42.8179 |
| 03/19/2024 | 42.6985 | 43.2957 | 42.0217 | 42.0217 |
| 03/20/2024 | 42.3004 | 42.6388 | 41.7828 | 42.0018 |
| 03/21/2024 | 42.0814 | 42.1013 | 40.5885 | 40.7875 |
| 03/24/2024 | 40.6482 | 42.2008 | 40.4491 | 41.106 |
| 03/25/2024 | 41.1259 | 41.3051 | 39.2946 | 39.3145 |
| 03/26/2024 | 39.5135 | 40.6681 | 39.0756 | 40.2301 |
| 03/27/2024 | 40.2301 | 41.106 | 40.2301 | 41.0264 |
| 03/28/2024 | 41.0264 | 41.4643 | 40.0908 | 40.5685 |
| 03/31/2024 | 40.9667 | 41.1657 | 39.0557 | 39.414 |
| 04/01/2024 | 39.6131 | 40.1903 | 38.4784 | 38.4784 |
| 04/02/2024 | 38.7571 | 38.8367 | 37.9609 | 38.1002 |
| 04/03/2024 | 38.2993 | 40.1903 | 38.2993 | 39.8917 |
| 04/04/2024 | 40.27 | 42.0416 | 40.0112 | 41.8823 |
| 04/07/2024 | 41.9222 | 42.9175 | 41.8624 | 42.4795 |
| 04/08/2024 | 42.4994 | 42.798 | 42.0615 | 42.7184 |
| 04/14/2024 | 42.3402 | 43.8929 | 41.106 | 41.4046 |
| 04/15/2024 | 41.2055 | 42.2805 | 40.3297 | 40.7477 |
| 04/16/2024 | 40.9069 | 41.9023 | 38.8964 | 38.8964 |
| 04/17/2024 | 39.3543 | 40.9866 | 39.0159 | 40.6681 |
| 04/18/2024 | 41.8027 | 44.7289 | 41.4643 | 44.7289 |
| 04/21/2024 | 45.1668 | 46.5603 | 44.1118 | 44.6493 |
| 04/23/2024 | 44.8882 | 46.819 | 44.4701 | 45.8835 |
| 04/24/2024 | 45.983 | 47.5755 | 45.9233 | 47.0579 |
| 04/25/2024 | 47.5755 | 50.213 | 47.3366 | 48.5708 |
| 04/28/2024 | 49.3272 | 50.6609 | 48.2125 | 50.6112 |
| 04/29/2024 | 50.5614 | 52.8506 | 49.6457 | 51.5069 |
| 05/01/2024 | 52.0046 | 52.7013 | 50.9595 | 52.3032 |
| 05/02/2024 | 52.2036 | 52.8506 | 50.9097 | 52.5022 |
| 05/05/2024 | 52.7511 | 53.2487 | 51.2581 | 51.7557 |
| 05/06/2024 | 51.7557 | 52.5022 | 50.1135 | 51.6065 |
| 05/07/2024 | 51.6562 | 52.2036 | 50.6112 | 51.2083 |
| 05/08/2024 | 51.2083 | 51.9548 | 50.86 | 51.3576 |
| 05/09/2024 | 51.4074 | 54.1942 | 51.4074 | 53.5473 |
| 05/12/2024 | 53.5473 | 53.9952 | 52.3032 | 52.3032 |
| 05/13/2024 | 52.3032 | 53.8459 | 50.6609 | 52.9003 |
| 05/14/2024 | 52.6515 | 55.1398 | 52.5022 | 54.3435 |
| 05/15/2024 | 54.2938 | 54.4928 | 53.1989 | 54.1445 |
| 05/16/2024 | 54.1445 | 56.1351 | 53.6966 | 55.8863 |
| 05/19/2024 | 56.1351 | 57.2299 | 55.3388 | 55.737 |
| 05/20/2024 | 55.3388 | 55.3388 | 52.6018 | 53.8957 |
| 05/21/2024 | 53.9454 | 56.1351 | 53.8957 | 55.8365 |
| 05/22/2024 | 55.4881 | 56.3839 | 55.09 | 55.2891 |
| 05/23/2024 | 54.9905 | 55.09 | 53.5971 | 53.9454 |
| 05/26/2024 | 53.9454 | 54.5924 | 53.1989 | 53.9454 |
| 05/27/2024 | 53.9952 | 54.891 | 53.1989 | 54.3933 |
| 05/28/2024 | 54.7417 | 55.0402 | 52.9501 | 52.9501 |
| 05/29/2024 | 52.9501 | 54.0947 | 52.8008 | 53.5473 |
| 05/30/2024 | 53.4478 | 55.0402 | 52.2036 | 52.4027 |
| 06/02/2024 | 52.4027 | 53.5473 | 51.6065 | 52.9003 |
| 06/03/2024 | 52.9999 | 53.8957 | 51.8055 | 52.2036 |
| 06/04/2024 | 52.0543 | 53.0994 | 51.6065 | 52.6515 |
| 06/05/2024 | 52.7511 | 53.1492 | 51.9548 | 52.2534 |
| 06/06/2024 | 52.2534 | 52.552 | 49.7651 | 49.9642 |
| 06/09/2024 | 49.6457 | 49.8149 | 48.5907 | 49.4666 |
| 06/10/2024 | 49.4666 | 50.2628 | 49.1082 | 49.1481 |
| 06/11/2024 | 49.2476 | 50.9595 | 49.2476 | 50.1135 |
| 06/12/2024 | 50.7604 | 52.9999 | 50.7107 | 52.9999 |
| 06/13/2024 | 52.9999 | 54.244 | 51.1088 | 52.5022 |
| 06/19/2024 | 52.9999 | 56.2346 | 52.1041 | 56.2346 |
| 06/20/2024 | 56.2346 | 56.782 | 55.2393 | 55.2393 |
| 06/23/2024 | 55.1895 | 55.4881 | 53.4478 | 54.0947 |
| 06/24/2024 | 54.0947 | 55.4384 | 53.3482 | 55.1398 |
| 06/25/2024 | 54.9905 | 55.6374 | 54.3933 | 54.7914 |
| 06/26/2024 | 54.7417 | 55.1398 | 51.5069 | 54.0449 |
| 06/27/2024 | 53.9952 | 54.891 | 51.706 | 52.4525 |
| 06/30/2024 | 52.6018 | 54.1942 | 50.4121 | 51.1088 |
| 07/01/2024 | 51.3576 | 52.4525 | 50.86 | 52.2534 |
| 07/02/2024 | 52.2534 | 53.4478 | 51.1586 | 52.9003 |
| 07/03/2024 | 53.2487 | 58.1257 | 53.2487 | 56.7323 |
| 07/04/2024 | 56.6327 | 57.0806 | 56.0853 | 56.6825 |
| 07/07/2024 | 56.9811 | 58.5736 | 55.4384 | 57.7276 |
| 07/08/2024 | 57.9266 | 58.7726 | 57.0806 | 58.1755 |
| 07/09/2024 | 58.2252 | 59.2205 | 57.5285 | 57.9266 |
| 07/10/2024 | 58.1257 | 59.4196 | 57.9266 | 59.121 |
| 07/11/2024 | 59.2205 | 59.3201 | 56.782 | 58.2252 |
| 07/15/2024 | 58.275 | 60.1163 | 56.9313 | 57.0309 |
| 07/16/2024 | 57.1801 | 57.9764 | 55.4881 | 55.7867 |
| 07/17/2024 | 55.8365 | 56.5332 | 55.3388 | 56.2346 |
| 07/18/2024 | 56.3341 | 58.2252 | 55.5379 | 55.8863 |
| 07/21/2024 | 56.3341 | 56.9313 | 55.737 | 55.936 |
| 07/22/2024 | 55.936 | 56.2844 | 54.891 | 55.3388 |
| 07/23/2024 | 55.2891 | 58.275 | 54.7417 | 57.8769 |
| 07/24/2024 | 57.5783 | 58.6731 | 55.5877 | 55.5877 |
| 07/25/2024 | 55.737 | 57.5783 | 55.3388 | 57.3792 |
| 07/28/2024 | 56.8318 | 58.1755 | 56.3341 | 56.8816 |
| 07/29/2024 | 57.1304 | 57.8769 | 55.737 | 56.7323 |
| 07/30/2024 | 56.2844 | 57.8271 | 55.5379 | 57.4787 |
| 07/31/2024 | 58.2252 | 58.9219 | 57.4787 | 57.9266 |
| 08/01/2024 | 57.1801 | 58.0759 | 54.4431 | 55.3388 |
| 08/04/2024 | 52.8506 | 52.8506 | 49.8149 | 50.7604 |
| 08/05/2024 | 51.8553 | 52.1539 | 49.2675 | 49.2675 |
| 08/06/2024 | 49.4267 | 51.4074 | 48.8694 | 51.2083 |
| 08/07/2024 | 51.2083 | 53.2985 | 51.1088 | 52.9003 |
| 08/08/2024 | 55.7867 | 55.9858 | 52.3529 | 52.4027 |
| 08/11/2024 | 52.9999 | 53.0496 | 50.3126 | 50.5614 |
| 08/12/2024 | 50.5614 | 52.4027 | 50.1135 | 51.3079 |
| 08/13/2024 | 51.7557 | 52.6018 | 50.5614 | 50.7107 |
| 08/14/2024 | 50.7604 | 51.8055 | 50.2628 | 51.5567 |
| 08/15/2024 | 52.1041 | 52.7013 | 51.6065 | 51.6065 |
| 08/18/2024 | 52.2036 | 53.7464 | 51.6065 | 53.6468 |
| 08/19/2024 | 54.0449 | 54.0449 | 52.552 | 53.0994 |
| 08/20/2024 | 53.0994 | 54.9407 | 52.2534 | 53.1989 |
| 08/21/2024 | 53.1989 | 54.8412 | 52.9501 | 54.7914 |
| 08/22/2024 | 54.7914 | 55.9858 | 53.2487 | 54.0449 |
| 08/25/2024 | 53.9454 | 54.244 | 51.4572 | 51.7557 |
| 08/26/2024 | 51.7557 | 52.8506 | 51.1088 | 52.5022 |
| 08/27/2024 | 52.3529 | 54.1942 | 52.3529 | 53.1989 |
| 08/28/2024 | 53.1989 | 53.8957 | 52.552 | 53.1492 |
| 09/01/2024 | 53.9454 | 55.6374 | 53.9454 | 54.244 |
| 09/02/2024 | 54.3933 | 55.737 | 53.9952 | 54.0947 |
| 09/03/2024 | 53.7464 | 55.5379 | 53.5473 | 55.1895 |
| 09/04/2024 | 55.5877 | 56.3839 | 53.6966 | 53.6966 |
| 09/05/2024 | 53.7464 | 54.7417 | 53.5971 | 53.7464 |
| 09/08/2024 | 53.9454 | 54.4928 | 53.2487 | 53.8459 |
| 09/09/2024 | 53.9454 | 54.5426 | 52.1539 | 53.1492 |
| 09/10/2024 | 52.9003 | 53.1989 | 50.1633 | 51.0093 |
| 09/11/2024 | 52.2534 | 53.0994 | 50.7107 | 51.6562 |
| 09/12/2024 | 51.6562 | 54.0449 | 51.6562 | 53.8459 |
| 09/15/2024 | 53.8459 | 59.2205 | 53.2487 | 54.4431 |
| 09/16/2024 | 54.4431 | 55.3886 | 54.1445 | 54.6421 |
| 09/17/2024 | 54.6421 | 56.2346 | 54.244 | 55.9858 |
| 09/18/2024 | 56.8318 | 57.4787 | 56.0853 | 57.0806 |
| 09/19/2024 | 57.7276 | 57.7276 | 56.2346 | 57.429 |
| 09/22/2024 | 57.5285 | 57.8769 | 56.782 | 57.1304 |
| 09/23/2024 | 57.1304 | 57.7773 | 56.6825 | 57.2797 |
| 09/24/2024 | 57.0806 | 57.429 | 56.2346 | 56.7323 |
| 09/25/2024 | 57.2797 | 57.9266 | 56.7323 | 57.2299 |
| 09/26/2024 | 57.2299 | 57.429 | 53.5971 | 54.5924 |
| 09/29/2024 | 54.5426 | 54.8412 | 50.7604 | 51.7557 |
| 09/30/2024 | 51.7557 | 51.9548 | 48.949 | 49.2874 |
| 10/01/2024 | 49.2874 | 49.7054 | 46.839 | 46.8589 |
| 10/02/2024 | 46.8987 | 48.1727 | 46.819 | 47.4162 |
| 10/03/2024 | 47.6153 | 49.9642 | 46.3015 | 49.168 |
| 10/06/2024 | 49.7651 | 51.3079 | 49.6656 | 50.7604 |
| 10/07/2024 | 50.6609 | 52.5022 | 50.213 | 51.7557 |
| 10/08/2024 | 51.706 | 52.6515 | 51.6065 | 52.3529 |
| 10/09/2024 | 52.3529 | 57.5783 | 51.905 | 57.5783 |
| 10/10/2024 | 58.5238 | 63.2515 | 56.6825 | 62.4553 |
| 10/13/2024 | 64.6449 | 66.7351 | 61.8083 | 64.2966 |
| 10/14/2024 | 64.0477 | 67.5811 | 61.8083 | 66.0383 |
| 10/15/2024 | 66.6853 | 67.2825 | 63.5003 | 65.3416 |
| 10/16/2024 | 65.3416 | 71.8111 | 65.1923 | 70.4674 |
| 10/17/2024 | 69.7707 | 71.8609 | 68.1782 | 69.5219 |
| 10/20/2024 | 70.0693 | 71.0149 | 68.2778 | 69.1735 |
| 10/21/2024 | 69.074 | 74.1501 | 68.5764 | 72.7566 |
| 10/22/2024 | 73.1548 | 75.0458 | 71.6618 | 72.8562 |
| 10/23/2024 | 73.2045 | 74.1501 | 72.3088 | 73.6524 |
| 10/24/2024 | 73.6524 | 75.0956 | 73.4534 | 74.6477 |
| 10/27/2024 | 74.3989 | 75.444 | 74.0505 | 74.0505 |
| 10/29/2024 | 74.3491 | 74.9961 | 73.6524 | 73.6524 |
| 10/30/2024 | 73.6524 | 75.8421 | 73.3041 | 74.797 |
| 10/31/2024 | 75.0458 | 79.8731 | 74.3491 | 75.5435 |
| 11/03/2024 | 75.643 | 77.4843 | 73.5031 | 74.1501 |
| 11/04/2024 | 74.3989 | 75.0956 | 71.6618 | 71.6618 |
| 11/05/2024 | 72.3585 | 74.1501 | 70.6665 | 72.8064 |
| 11/06/2024 | 72.9557 | 73.4036 | 69.6712 | 71.7116 |
| 11/07/2024 | 71.7116 | 72.5078 | 69.6214 | 70.4674 |
| 11/10/2024 | 70.4674 | 74.5979 | 69.92 | 73.2543 |
| 11/11/2024 | 73.2543 | 76.6383 | 73.2543 | 76.0411 |
| 11/12/2024 | 75.9914 | 77.7829 | 75.2947 | 76.3895 |
| 11/13/2024 | 77.136 | 79.4749 | 76.8871 | 79.2759 |
| 11/14/2024 | 79.8233 | 81.6148 | 79.5247 | 81.2167 |
| 11/17/2024 | 81.7144 | 82.2618 | 80.1716 | 81.2167 |
| 11/18/2024 | 81.6148 | 83.2571 | 80.8186 | 82.6599 |
| 11/19/2024 | 82.8092 | 83.904 | 80.1219 | 80.2214 |
| 11/20/2024 | 80.52 | 81.7144 | 78.5792 | 81.0177 |
| 11/21/2024 | 81.6646 | 82.8092 | 80.7191 | 82.0627 |
| 11/24/2024 | 82.5604 | 82.5604 | 76.7379 | 77.0364 |
| 11/25/2024 | 77.2355 | 78.181 | 76.1904 | 77.1857 |
| 11/26/2024 | 77.2355 | 79.0768 | 76.9369 | 77.335 |
| 11/27/2024 | 77.3848 | 79.674 | 76.9369 | 76.9369 |
| 11/28/2024 | 77.6336 | 82.4608 | 77.2355 | 81.6148 |
| 12/01/2024 | 81.6148 | 82.5604 | 80.8684 | 82.4111 |
| 12/02/2024 | 82.5604 | 83.5059 | 81.1172 | 81.2665 |
| 12/03/2024 | 81.4158 | 82.1125 | 80.1219 | 80.7688 |
| 12/04/2024 | 81.0674 | 82.6599 | 80.8684 | 81.0674 |
| 12/05/2024 | 81.1172 | 82.3115 | 79.2759 | 80.1219 |
| 12/08/2024 | 81.6148 | 82.3613 | 79.8233 | 80.52 |
| 12/09/2024 | 80.6693 | 81.0177 | 77.9322 | 77.9322 |
| 12/10/2024 | 77.9322 | 78.5294 | 76.1904 | 76.1904 |
| 12/11/2024 | 76.6383 | 76.9867 | 75.2947 | 75.2947 |
| 12/12/2024 | 75.3444 | 76.3397 | 75.1454 | 75.8421 |
| 12/15/2024 | 76.2402 | 76.8871 | 75.3942 | 76.3895 |
| 12/16/2024 | 76.4393 | 76.489 | 73.951 | 74.4984 |
| 12/17/2024 | 74.2994 | 77.2853 | 74.2496 | 74.7472 |
| 12/18/2024 | 74.1998 | 75.3444 | 73.5031 | 73.951 |
| 12/19/2024 | 74.0008 | 74.3491 | 72.6073 | 73.5031 |
| 12/22/2024 | 73.7519 | 74.8965 | 70.1191 | 70.8158 |
| 12/23/2024 | 70.8158 | 71.2637 | 69.5219 | 71.2637 |
| 12/24/2024 | 71.9604 | 73.8017 | 70.0693 | 72.6571 |
| 12/25/2024 | 73.1548 | 76.1904 | 69.5219 | 70.5172 |
| 12/26/2024 | 70.4674 | 71.2139 | 69.074 | 69.721 |
| 12/29/2024 | 69.7707 | 70.2186 | 66.9341 | 67.1829 |
| 12/30/2024 | 66.3867 | 73.9012 | 63.8487 | 71.7116 |