Tekfen Holding Anonim Sirketi TKFEN
BIST · Türkiye · Industrial Services
₺239.00+7.60 (+3.28%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺238.20 | -0.04% | ₺233.50 | ₺241.80 | ₺233.50 | 715.67K |
| 2026-09-29 | ₺238.30 | -9.99% | ₺264.75 | ₺267.75 | ₺238.30 | 6.31M |
| 2026-09-28 | ₺264.75 | -4.59% | ₺274.25 | ₺280.25 | ₺264.25 | 5.14M |
| 2026-09-25 | ₺277.50 | +1.28% | ₺275.00 | ₺281.75 | ₺272.25 | 5.04M |
| 2026-09-24 | ₺274.00 | +3.01% | ₺266.00 | ₺282.00 | ₺266.00 | 8.58M |
| 2026-09-23 | ₺266.00 | +8.70% | ₺245.20 | ₺268.75 | ₺245.00 | 7.58M |
| 2026-09-22 | ₺244.70 | +2.26% | ₺238.50 | ₺245.30 | ₺226.90 | 8.75M |
| 2026-09-21 | ₺239.30 | -2.25% | ₺246.50 | ₺253.50 | ₺228.00 | 6.73M |
| 2026-09-18 | ₺244.80 | -5.12% | ₺265.00 | ₺268.75 | ₺232.30 | 9.91M |
| 2026-09-17 | ₺258.00 | +9.93% | ₺235.00 | ₺258.00 | ₺232.70 | 7.66M |
| 2026-09-16 | ₺234.70 | +2.04% | ₺230.50 | ₺234.70 | ₺213.50 | 9.39M |
| 2026-09-15 | ₺230.00 | +6.33% | ₺218.10 | ₺237.90 | ₺217.60 | 11.23M |
| 2026-09-14 | ₺216.30 | -0.46% | ₺217.20 | ₺220.30 | ₺214.50 | 2.91M |
| 2026-09-11 | ₺217.30 | +2.79% | ₺211.50 | ₺220.10 | ₺210.60 | 4.73M |
| 2026-09-10 | ₺211.40 | +0.67% | ₺213.10 | ₺216.10 | ₺208.20 | 4.69M |
| 2026-09-09 | ₺210.00 | -2.82% | ₺216.00 | ₺221.00 | ₺203.00 | 7.60M |
| 2026-09-08 | ₺216.10 | +4.40% | ₺207.60 | ₺216.10 | ₺207.30 | 4.93M |
| 2026-09-07 | ₺207.00 | -1.80% | ₺211.50 | ₺213.30 | ₺203.40 | 3.49M |
| 2026-09-04 | ₺210.80 | +1.10% | ₺208.50 | ₺214.50 | ₺201.90 | 4.65M |
| 2026-09-03 | ₺208.50 | -0.38% | ₺210.50 | ₺211.50 | ₺202.90 | 2.90M |
| 2026-09-02 | ₺209.30 | -2.33% | ₺214.40 | ₺215.90 | ₺206.20 | 4.68M |
| 2026-09-01 | ₺214.30 | +2.39% | ₺210.70 | ₺219.10 | ₺209.60 | 4.65M |
| 2026-08-31 | ₺209.30 | -5.29% | ₺221.40 | ₺223.00 | ₺204.60 | 5.85M |
| 2026-08-28 | ₺221.00 | +1.01% | ₺219.20 | ₺224.10 | ₺218.40 | 3.97M |
| 2026-08-27 | ₺218.80 | -0.32% | ₺219.70 | ₺222.00 | ₺216.20 | 4.18M |
| 2026-08-26 | ₺219.50 | +0.69% | ₺217.60 | ₺225.40 | ₺216.70 | 5.81M |
| 2026-08-25 | ₺218.00 | +0.37% | ₺219.00 | ₺224.40 | ₺210.60 | 6.79M |
| 2026-08-24 | ₺217.20 | +5.49% | ₺207.00 | ₺220.00 | ₺204.90 | 6.79M |
| 2026-08-21 | ₺205.90 | -9.97% | ₺228.70 | ₺230.30 | ₺205.90 | 8.09M |
| 2026-08-20 | ₺228.70 | -1.00% | ₺231.50 | ₺233.20 | ₺225.00 | 4.46M |
| 2026-08-19 | ₺231.00 | -0.22% | ₺231.70 | ₺233.30 | ₺222.20 | 6.46M |
| 2026-08-18 | ₺231.50 | -0.30% | ₺232.30 | ₺234.90 | ₺225.70 | 5.65M |
| 2026-08-17 | ₺232.20 | -1.61% | ₺236.00 | ₺245.20 | ₺229.10 | 10.68M |
| 2026-08-14 | ₺236.00 | +2.16% | ₺230.80 | ₺243.10 | ₺228.00 | 12.67M |
| 2026-08-13 | ₺231.00 | -4.94% | ₺243.00 | ₺245.00 | ₺224.20 | 12.66M |
| 2026-08-12 | ₺243.00 | +9.66% | ₺223.90 | ₺243.70 | ₺223.50 | 13.05M |
| 2026-08-11 | ₺221.60 | -0.14% | ₺222.00 | ₺226.70 | ₺214.90 | 10.36M |
| 2026-08-10 | ₺221.90 | +6.17% | ₺218.60 | ₺229.90 | ₺205.50 | 14.51M |
| 2026-08-07 | ₺209.00 | +7.79% | ₺195.20 | ₺209.60 | ₺195.10 | 9.28M |
| 2026-08-06 | ₺193.90 | +4.75% | ₺188.00 | ₺200.20 | ₺184.00 | 17.82M |
| 2026-08-05 | ₺185.10 | +9.98% | ₺168.30 | ₺185.10 | ₺168.30 | 11.49M |
| 2026-08-04 | ₺168.30 | +2.62% | ₺166.00 | ₺168.90 | ₺164.10 | 3.50M |
| 2026-08-03 | ₺164.00 | +6.15% | ₺156.30 | ₺169.90 | ₺154.50 | 13.34M |
| 2026-07-31 | ₺154.50 | +1.18% | ₺153.20 | ₺155.00 | ₺148.80 | 4.39M |
| 2026-07-30 | ₺152.70 | +2.48% | ₺150.00 | ₺154.20 | ₺147.50 | 4.42M |
| 2026-07-29 | ₺149.00 | -1.19% | ₺150.40 | ₺152.40 | ₺149.00 | 3.32M |
| 2026-07-28 | ₺150.80 | +0.94% | ₺149.70 | ₺151.10 | ₺147.40 | 3.16M |
| 2026-07-27 | ₺149.40 | -0.40% | ₺151.60 | ₺153.10 | ₺148.10 | 4.33M |
| 2026-07-24 | ₺150.00 | +2.81% | ₺145.90 | ₺151.00 | ₺145.10 | 4.06M |
| 2026-07-23 | ₺145.90 | -0.27% | ₺146.50 | ₺147.30 | ₺142.20 | 4.93M |
| 2026-07-22 | ₺146.30 | +0.34% | ₺145.80 | ₺147.90 | ₺143.90 | 2.71M |
| 2026-07-21 | ₺145.80 | +0.07% | ₺146.50 | ₺153.00 | ₺144.00 | 7.26M |
| 2026-07-20 | ₺145.70 | +0.48% | ₺145.50 | ₺146.60 | ₺144.00 | 3.39M |
| 2026-07-17 | ₺145.00 | +1.40% | ₺143.50 | ₺145.70 | ₺143.00 | 3.24M |
| 2026-07-16 | ₺143.00 | +0.85% | ₺141.90 | ₺146.20 | ₺141.40 | 5.42M |
| 2026-07-14 | ₺141.80 | 0.00% | ₺140.80 | ₺144.10 | ₺140.60 | 4.19M |
| 2026-07-13 | ₺141.80 | +3.28% | ₺137.00 | ₺142.90 | ₺133.60 | 5.91M |
| 2026-07-10 | ₺137.30 | +5.62% | ₺129.60 | ₺139.30 | ₺128.10 | 3.66M |
| 2026-07-09 | ₺130.00 | -0.76% | ₺131.90 | ₺132.50 | ₺119.70 | 6.02M |
| 2026-07-08 | ₺131.00 | -1.28% | ₺132.70 | ₺136.00 | ₺129.70 | 3.58M |
| 2026-07-07 | ₺132.70 | -1.34% | ₺134.40 | ₺136.20 | ₺130.50 | 3.73M |
| 2026-07-06 | ₺134.50 | -4.27% | ₺141.20 | ₺144.40 | ₺133.00 | 5.45M |
| 2026-07-03 | ₺140.50 | +0.36% | ₺140.60 | ₺144.30 | ₺139.70 | 6.18M |
| 2026-07-02 | ₺140.00 | -1.34% | ₺142.30 | ₺143.60 | ₺139.20 | 3.69M |
| 2026-07-01 | ₺141.90 | +5.27% | ₺135.10 | ₺144.70 | ₺134.70 | 5.66M |
| 2026-06-30 | ₺134.80 | -4.67% | ₺144.00 | ₺144.70 | ₺134.10 | 6.21M |
| 2026-06-29 | ₺141.40 | -0.21% | ₺144.20 | ₺146.70 | ₺139.50 | 5.34M |
| 2026-06-26 | ₺141.70 | +6.70% | ₺133.00 | ₺142.40 | ₺131.30 | 7.60M |
| 2026-06-25 | ₺132.80 | +4.24% | ₺127.70 | ₺135.20 | ₺127.20 | 5.50M |
| 2026-06-24 | ₺127.40 | -1.85% | ₺129.60 | ₺130.80 | ₺127.20 | 1.94M |
| 2026-06-23 | ₺129.80 | -1.29% | ₺131.50 | ₺133.10 | ₺128.50 | 2.48M |
| 2026-06-22 | ₺131.50 | -3.45% | ₺137.50 | ₺140.60 | ₺131.20 | 6.14M |
| 2026-06-19 | ₺136.20 | -1.94% | ₺138.90 | ₺143.00 | ₺136.20 | 4.54M |
| 2026-06-18 | ₺138.90 | +1.91% | ₺137.30 | ₺139.20 | ₺134.10 | 4.56M |
| 2026-06-17 | ₺136.30 | +0.37% | ₺136.60 | ₺140.00 | ₺136.10 | 3.15M |
| 2026-06-16 | ₺135.80 | +0.37% | ₺135.60 | ₺138.70 | ₺134.80 | 3.85M |
| 2026-06-15 | ₺135.30 | -2.66% | ₺140.00 | ₺142.50 | ₺135.30 | 6.06M |
| 2026-06-12 | ₺139.00 | +0.65% | ₺140.90 | ₺142.60 | ₺134.60 | 6.63M |
| 2026-06-11 | ₺138.10 | +0.88% | ₺135.50 | ₺139.30 | ₺130.70 | 6.46M |
| 2026-06-10 | ₺136.90 | -5.19% | ₺152.20 | ₺152.50 | ₺133.60 | 13.19M |
| 2026-06-09 | ₺144.40 | +0.28% | ₺144.30 | ₺149.80 | ₺143.40 | 6.01M |
| 2026-06-08 | ₺144.00 | +5.19% | ₺135.50 | ₺147.80 | ₺135.00 | 6.28M |
| 2026-06-05 | ₺136.90 | -9.76% | ₺151.70 | ₺152.40 | ₺136.80 | 9.96M |
| 2026-06-04 | ₺151.70 | +0.80% | ₺152.00 | ₺154.90 | ₺145.90 | 6.77M |
| 2026-06-03 | ₺150.50 | -2.90% | ₺155.00 | ₺158.30 | ₺149.90 | 5.23M |
| 2026-06-02 | ₺155.00 | +4.03% | ₺151.20 | ₺155.60 | ₺149.90 | 5.45M |
| 2026-06-01 | ₺149.00 | +5.82% | ₺143.20 | ₺152.70 | ₺140.00 | 12.67M |
| 2026-05-29 | ₺140.80 | 0.00% | ₺140.80 | ₺140.80 | ₺140.80 | 0 |
| 2026-05-28 | ₺140.80 | 0.00% | ₺140.80 | ₺140.80 | ₺140.80 | 0 |
| 2026-05-27 | ₺140.80 | 0.00% | ₺140.80 | ₺140.80 | ₺140.80 | 0 |