CRFSA CARREFOURSA CARREFOUR SABANCI TİCARET MERKEZİ A.Ş.
ISIN: TRECARF00032 ·
TRY ·
TOPTAN VE PERAKENDE TİCARET / TOPTAN VE PERAKENDE TİCARET
Intraday (last 30 candles)
| Time | Open | High | Low | Close | Volume |
|---|
| 2026-06-11 15:00 |
155.30 |
155.60 |
152.60 |
153.10 |
123,464 |
| 2026-06-11 14:00 |
156.60 |
156.60 |
155.00 |
155.20 |
184,575 |
| 2026-06-11 13:00 |
155.50 |
158.50 |
155.50 |
156.50 |
356,130 |
| 2026-06-11 12:00 |
152.90 |
156.60 |
152.80 |
155.50 |
267,445 |
| 2026-06-11 11:00 |
153.00 |
154.10 |
152.20 |
152.70 |
232,597 |
| 2026-06-11 10:00 |
149.50 |
153.60 |
149.50 |
153.30 |
255,819 |
| 2026-06-11 09:00 |
149.20 |
149.20 |
149.20 |
149.20 |
1,961 |
| 2026-06-10 18:00 |
149.20 |
149.20 |
149.20 |
149.20 |
5,627 |
| 2026-06-10 17:00 |
152.20 |
152.30 |
149.00 |
149.40 |
164,668 |
| 2026-06-10 16:00 |
150.60 |
153.50 |
149.70 |
152.20 |
184,125 |
| 2026-06-10 15:00 |
150.20 |
152.30 |
149.10 |
150.50 |
165,160 |
| 2026-06-10 14:00 |
148.30 |
150.70 |
148.00 |
150.50 |
249,828 |
| 2026-06-10 13:00 |
148.10 |
148.60 |
147.80 |
148.10 |
57,208 |
| 2026-06-10 12:00 |
149.20 |
149.90 |
146.90 |
148.10 |
228,461 |
| 2026-06-10 11:00 |
151.00 |
151.30 |
149.10 |
149.10 |
202,623 |
| 2026-06-10 10:00 |
152.80 |
154.10 |
150.00 |
151.10 |
469,402 |
| 2026-06-10 09:00 |
152.20 |
152.20 |
152.20 |
152.20 |
1,582 |
| 2026-06-09 18:00 |
152.60 |
152.80 |
152.60 |
152.80 |
60,768 |
| 2026-06-09 17:00 |
151.40 |
153.00 |
150.70 |
152.60 |
218,669 |
| 2026-06-09 16:00 |
151.90 |
152.90 |
150.90 |
151.60 |
204,953 |
| 2026-06-09 15:00 |
152.40 |
152.70 |
150.90 |
152.00 |
194,407 |
| 2026-06-09 14:00 |
153.90 |
156.20 |
151.80 |
152.50 |
696,383 |
| 2026-06-09 13:00 |
147.90 |
154.10 |
147.50 |
154.00 |
476,442 |
| 2026-06-09 12:00 |
144.70 |
150.00 |
144.60 |
147.90 |
533,325 |
| 2026-06-09 11:00 |
144.00 |
145.40 |
143.50 |
144.70 |
89,698 |
| 2026-06-09 10:00 |
144.20 |
147.20 |
143.10 |
144.10 |
229,113 |
| 2026-06-09 09:00 |
144.20 |
144.20 |
144.20 |
144.20 |
5,385 |
| 2026-06-08 18:00 |
145.00 |
145.00 |
145.00 |
145.00 |
18,843 |
| 2026-06-08 17:00 |
145.20 |
146.80 |
145.00 |
145.30 |
183,173 |
| 2026-06-08 16:00 |
145.90 |
146.10 |
144.90 |
145.30 |
60,373 |
EOD (last 30 days)
| Date | Close | Volume |
|---|
| 2026-06-09 |
152.80 |
2,709,143 |
| 2026-06-08 |
145.00 |
3,020,802 |
| 2026-06-05 |
136.00 |
1,608,588 |
| 2026-06-04 |
126.70 |
531,649 |
| 2026-06-04 |
126.80 |
633,672 |
| 2026-06-03 |
127.90 |
824,086 |
| 2026-06-02 |
127.40 |
535,579 |
| 2026-06-01 |
127.10 |
628,393 |
| 2026-05-26 |
129.60 |
276,007 |
| 2026-05-25 |
130.60 |
597,461 |
| 2026-05-22 |
127.90 |
961,504 |
| 2026-05-21 |
123.30 |
856,882 |
| 2026-05-20 |
136.90 |
887,543 |
| 2026-05-18 |
139.10 |
1,460,361 |
| 2026-05-18 |
142.70 |
2,480,944 |
| 2026-05-15 |
134.50 |
904,705 |
| 2026-05-14 |
142.00 |
503,452 |
| 2026-05-13 |
142.20 |
555,933 |
| 2026-05-12 |
153.30 |
393,284 |
| 2026-05-12 |
148.60 |
771,249 |
| 2026-05-11 |
152.20 |
886,589 |
| 2026-05-08 |
146.20 |
767,914 |
| 2026-05-07 |
146.20 |
651,921 |
| 2026-05-06 |
147.00 |
716,842 |
| 2026-05-06 |
147.00 |
786,458 |
| 2026-05-05 |
145.00 |
1,682,559 |
| 2026-05-05 |
147.00 |
1,642,610 |
| 2026-05-05 |
147.00 |
|
| 2026-05-04 |
144.90 |
1,145,025 |
| 2026-05-04 |
145.00 |
1,682,559 |
Dividends
| Ex-date | Amount | Type |
|---|
| 2015-03-25 | 0.5780 | nakit |
| 2009-04-30 | 0.3700 | nakit |
Funds holding CRFSA (2 latest-period)
| Fund | Name | Weight | Period |
|---|
| SAS |
AK PORTFÖY SABANCI TOPLULUĞU ŞİRKETLERİ ENDEKSİ Hİ |
0.76% |
2026-03 |
| BIY |
AZİMUT PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENED |
0.21% |
2026-04 |