Tekfen Holding Anonim Sirketi TKFEN
BIST · Türkiye · Endüstriyel Hizmetler
₺250,50+19,10 (+%8,25)
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺248,80 | +%7,52 | ₺233,50 | ₺253,75 | ₺231,70 | 4,08M |
| 2026-09-30 | ₺231,40 | -%2,90 | ₺229,10 | ₺238,00 | ₺214,60 | 9,91M |
| 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 |