Deva Holding A.S. DEVA
BIST · Türkei · Gesundheitstechnologie
₺89,60-0,50 (-0,55 %)
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺89,80 | -0,33 % | ₺90,75 | ₺91,65 | ₺89,25 | 183,70K |
| 2026-09-30 | ₺90,10 | -2,12 % | ₺91,35 | ₺94,20 | ₺88,60 | 318,00K |
| 2026-09-29 | ₺92,05 | -1,29 % | ₺93,25 | ₺95,30 | ₺91,80 | 242,49K |
| 2026-09-28 | ₺93,25 | -4,60 % | ₺96,75 | ₺96,85 | ₺93,20 | 207,13K |
| 2026-09-25 | ₺97,75 | +1,82 % | ₺96,70 | ₺97,75 | ₺95,40 | 251,27K |
| 2026-09-24 | ₺96,00 | -5,33 % | ₺101,10 | ₺101,70 | ₺96,00 | 356,89K |
| 2026-09-23 | ₺101,40 | -0,78 % | ₺101,00 | ₺103,10 | ₺99,50 | 449,31K |
| 2026-09-22 | ₺102,20 | +5,69 % | ₺96,20 | ₺102,20 | ₺96,20 | 528,40K |
| 2026-09-21 | ₺96,70 | -2,42 % | ₺97,50 | ₺97,50 | ₺93,90 | 569,07K |
| 2026-09-18 | ₺99,10 | -0,80 % | ₺99,90 | ₺101,30 | ₺97,10 | 680,35K |
| 2026-09-17 | ₺99,90 | +6,05 % | ₺94,05 | ₺99,90 | ₺93,10 | 670,10K |
| 2026-09-16 | ₺94,20 | -3,09 % | ₺95,45 | ₺97,35 | ₺91,60 | 704,33K |
| 2026-09-15 | ₺97,20 | -6,72 % | ₺102,10 | ₺104,10 | ₺97,05 | 893,58K |
| 2026-09-14 | ₺104,20 | +1,56 % | ₺104,00 | ₺108,40 | ₺100,40 | 2,05M |
| 2026-09-11 | ₺102,60 | -2,38 % | ₺105,10 | ₺109,30 | ₺101,80 | 1,95M |
| 2026-09-10 | ₺105,10 | +9,99 % | ₺95,55 | ₺105,10 | ₺94,35 | 2,80M |
| 2026-09-09 | ₺95,55 | -0,26 % | ₺95,80 | ₺97,45 | ₺94,05 | 552,54K |
| 2026-09-08 | ₺95,80 | +1,59 % | ₺94,95 | ₺96,25 | ₺94,30 | 375,75K |
| 2026-09-07 | ₺94,30 | +2,00 % | ₺92,45 | ₺95,50 | ₺92,45 | 606,78K |
| 2026-09-04 | ₺92,45 | +2,10 % | ₺90,60 | ₺93,00 | ₺90,60 | 492,67K |
| 2026-09-03 | ₺90,55 | -4,68 % | ₺95,70 | ₺96,30 | ₺89,65 | 702,81K |
| 2026-09-02 | ₺95,00 | -0,68 % | ₺95,50 | ₺95,85 | ₺93,25 | 593,31K |
| 2026-09-01 | ₺95,65 | +2,14 % | ₺93,25 | ₺95,75 | ₺92,15 | 953,18K |
| 2026-08-31 | ₺93,65 | +2,24 % | ₺93,30 | ₺94,10 | ₺92,15 | 866,62K |
| 2026-08-28 | ₺91,60 | +1,22 % | ₺91,05 | ₺93,50 | ₺90,00 | 453,98K |
| 2026-08-27 | ₺90,50 | -0,88 % | ₺92,70 | ₺92,70 | ₺89,60 | 545,91K |
| 2026-08-26 | ₺91,30 | +3,28 % | ₺87,60 | ₺92,20 | ₺87,30 | 1,23M |
| 2026-08-25 | ₺88,40 | +4,86 % | ₺84,30 | ₺89,60 | ₺83,70 | 1,36M |
| 2026-08-24 | ₺84,30 | +0,36 % | ₺84,45 | ₺85,80 | ₺82,85 | 800,54K |
| 2026-08-21 | ₺84,00 | -5,78 % | ₺89,55 | ₺90,00 | ₺82,75 | 1,51M |
| 2026-08-20 | ₺89,15 | +4,64 % | ₺85,25 | ₺90,80 | ₺84,35 | 2,12M |
| 2026-08-19 | ₺85,20 | +0,83 % | ₺84,00 | ₺86,00 | ₺82,30 | 1,91M |
| 2026-08-18 | ₺84,50 | +5,89 % | ₺85,00 | ₺86,90 | ₺82,60 | 4,36M |
| 2026-08-17 | ₺79,80 | +9,99 % | ₺79,20 | ₺79,80 | ₺77,60 | 346,41K |
| 2026-08-14 | ₺72,55 | +0,48 % | ₺72,45 | ₺72,65 | ₺70,85 | 354,20K |
| 2026-08-13 | ₺72,20 | -0,82 % | ₺72,80 | ₺73,05 | ₺71,55 | 302,00K |
| 2026-08-12 | ₺72,80 | -0,07 % | ₺72,70 | ₺73,75 | ₺71,40 | 542,21K |
| 2026-08-11 | ₺72,85 | +1,39 % | ₺71,85 | ₺72,85 | ₺70,70 | 447,96K |
| 2026-08-10 | ₺71,85 | +0,56 % | ₺72,20 | ₺73,00 | ₺71,40 | 262,99K |
| 2026-08-07 | ₺71,45 | +3,78 % | ₺69,20 | ₺71,50 | ₺68,55 | 481,31K |
| 2026-08-06 | ₺68,85 | +1,18 % | ₺68,00 | ₺70,00 | ₺68,00 | 345,80K |
| 2026-08-05 | ₺68,05 | -1,66 % | ₺69,20 | ₺69,60 | ₺67,85 | 315,24K |
| 2026-08-04 | ₺69,20 | -0,86 % | ₺69,70 | ₺70,70 | ₺67,30 | 968,72K |
| 2026-08-03 | ₺69,80 | -0,43 % | ₺70,25 | ₺71,70 | ₺69,50 | 365,37K |
| 2026-07-31 | ₺70,10 | -3,31 % | ₺72,45 | ₺73,05 | ₺69,90 | 523,95K |
| 2026-07-30 | ₺72,50 | +2,18 % | ₺71,65 | ₺75,90 | ₺71,05 | 487,36K |
| 2026-07-29 | ₺70,95 | -0,77 % | ₺71,50 | ₺72,00 | ₺69,85 | 353,65K |
| 2026-07-28 | ₺71,50 | -1,99 % | ₺72,65 | ₺73,40 | ₺69,05 | 417,25K |
| 2026-07-27 | ₺72,95 | -3,51 % | ₺75,65 | ₺76,40 | ₺72,00 | 370,80K |
| 2026-07-24 | ₺75,60 | +0,20 % | ₺75,85 | ₺76,05 | ₺75,10 | 250,84K |
| 2026-07-23 | ₺75,45 | +0,53 % | ₺75,45 | ₺76,15 | ₺74,75 | 265,72K |
| 2026-07-22 | ₺75,05 | -2,41 % | ₺76,90 | ₺77,35 | ₺74,95 | 882,36K |
| 2026-07-21 | ₺76,90 | +2,53 % | ₺75,05 | ₺77,60 | ₺74,05 | 1,17M |
| 2026-07-20 | ₺75,00 | +1,97 % | ₺73,65 | ₺75,60 | ₺72,95 | 558,06K |
| 2026-07-17 | ₺73,55 | -1,54 % | ₺75,00 | ₺75,00 | ₺72,40 | 237,78K |
| 2026-07-16 | ₺74,70 | +1,36 % | ₺73,95 | ₺74,70 | ₺73,10 | 336,54K |
| 2026-07-14 | ₺73,70 | +3,00 % | ₺71,55 | ₺73,95 | ₺71,05 | 506,06K |
| 2026-07-13 | ₺71,55 | +1,27 % | ₺70,95 | ₺72,00 | ₺69,75 | 296,52K |
| 2026-07-10 | ₺70,65 | +3,37 % | ₺68,35 | ₺71,15 | ₺68,15 | 437,49K |
| 2026-07-09 | ₺68,35 | -0,44 % | ₺68,85 | ₺69,55 | ₺67,70 | 359,40K |
| 2026-07-08 | ₺68,65 | -2,83 % | ₺70,80 | ₺70,85 | ₺68,55 | 446,09K |
| 2026-07-07 | ₺70,65 | -0,21 % | ₺70,65 | ₺72,00 | ₺70,25 | 323,43K |
| 2026-07-06 | ₺70,80 | -3,93 % | ₺73,70 | ₺74,00 | ₺70,80 | 322,12K |
| 2026-07-03 | ₺73,70 | +0,82 % | ₺73,10 | ₺75,30 | ₺73,00 | 541,36K |
| 2026-07-02 | ₺73,10 | -1,68 % | ₺74,90 | ₺74,90 | ₺72,65 | 306,94K |
| 2026-07-01 | ₺74,35 | +3,77 % | ₺72,05 | ₺74,50 | ₺71,00 | 638,79K |
| 2026-06-30 | ₺71,65 | +2,21 % | ₺70,70 | ₺72,45 | ₺70,05 | 368,08K |
| 2026-06-29 | ₺70,10 | +0,43 % | ₺69,85 | ₺70,90 | ₺69,70 | 271,46K |
| 2026-06-26 | ₺69,80 | -1,13 % | ₺70,60 | ₺71,10 | ₺69,60 | 257,28K |
| 2026-06-25 | ₺70,60 | -3,42 % | ₺73,10 | ₺73,40 | ₺70,60 | 566,61K |
| 2026-06-24 | ₺73,10 | +1,39 % | ₺72,80 | ₺73,10 | ₺70,95 | 504,99K |
| 2026-06-23 | ₺72,10 | +0,56 % | ₺71,70 | ₺72,35 | ₺71,10 | 820,82K |
| 2026-06-22 | ₺71,70 | +1,70 % | ₺71,00 | ₺72,10 | ₺70,55 | 552,75K |
| 2026-06-19 | ₺70,50 | +1,29 % | ₺69,55 | ₺71,30 | ₺69,00 | 857,71K |
| 2026-06-18 | ₺69,60 | +1,38 % | ₺68,80 | ₺69,80 | ₺68,70 | 843,16K |
| 2026-06-17 | ₺68,65 | -0,07 % | ₺69,05 | ₺69,70 | ₺68,10 | 1,01M |
| 2026-06-16 | ₺68,70 | +1,70 % | ₺68,50 | ₺69,35 | ₺67,30 | 890,57K |
| 2026-06-15 | ₺67,55 | +3,84 % | ₺65,85 | ₺67,55 | ₺65,85 | 670,60K |
| 2026-06-12 | ₺65,05 | +0,46 % | ₺65,20 | ₺66,10 | ₺64,45 | 511,99K |
| 2026-06-11 | ₺64,75 | -0,61 % | ₺65,05 | ₺66,80 | ₺64,10 | 510,99K |
| 2026-06-10 | ₺65,15 | +1,01 % | ₺64,30 | ₺68,00 | ₺64,05 | 1,02M |
| 2026-06-09 | ₺64,50 | -0,08 % | ₺64,45 | ₺65,15 | ₺64,30 | 350,94K |
| 2026-06-08 | ₺64,55 | -1,22 % | ₺65,30 | ₺65,30 | ₺64,35 | 352,12K |
| 2026-06-05 | ₺65,35 | -1,06 % | ₺66,40 | ₺66,60 | ₺65,15 | 267,75K |
| 2026-06-04 | ₺66,05 | +0,61 % | ₺66,00 | ₺66,95 | ₺65,35 | 331,37K |
| 2026-06-03 | ₺65,65 | -1,65 % | ₺66,80 | ₺67,50 | ₺65,50 | 741,01K |
| 2026-06-02 | ₺66,75 | +2,69 % | ₺65,00 | ₺66,80 | ₺65,00 | 436,21K |
| 2026-06-01 | ₺65,00 | 0,00 % | ₺65,10 | ₺66,10 | ₺65,00 | 380,38K |
| 2026-05-29 | ₺65,00 | 0,00 % | ₺65,00 | ₺65,00 | ₺65,00 | 0 |
| 2026-05-28 | ₺65,00 | 0,00 % | ₺65,00 | ₺65,00 | ₺65,00 | 0 |