TABGD
TAB GIDA SANAYİ VE TİCARET A.Ş.
18:00:00
250.5 ₺
-1.750 (%-0.69)
Önceki Kapanış: 252.25·
Volatilite: 1.630
Düşük₺247.9
Yüksek₺252
Piyasa Verileri
Spot Piyasa
A:250.25
S:250.5
Önceki haftaya göre (WoW)
-3.65%
Önceki aya göre (MoM)
-4.47%
Yılbaşından bugüne (YTD)
+21.99%
Önceki yıla göre (YoY)
+55.85%
TABGD: TAB GIDA SANAYİ VE TİCARET A.Ş. Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 147,2684
KAPANIŞ 147,1426
En Düşük
DÜŞÜK 103,4486
En Yüksek
YÜKSEK 204,4022
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 112,7572 | 114,6765 | 109,9742 | 112,8532 |
| 02.01.2024 | 112,7572 | 112,7572 | 106,5195 | 106,7114 |
| 03.01.2024 | 106,7114 | 109,8782 | 103,4486 | 108,2469 |
| 04.01.2024 | 108,5347 | 110,358 | 107,4791 | 108,1509 |
| 07.01.2024 | 108,1509 | 117,3634 | 107,6711 | 115,1562 |
| 08.01.2024 | 115,1562 | 117,2673 | 109,8782 | 111,9894 |
| 09.01.2024 | 111,8935 | 113,2369 | 110,358 | 112,2773 |
| 10.01.2024 | 112,5651 | 113,6207 | 110,9338 | 111,3177 |
| 11.01.2024 | 111,3177 | 113,5248 | 109,1105 | 112,1813 |
| 14.01.2024 | 111,9894 | 120,1464 | 111,7974 | 116,3078 |
| 15.01.2024 | 116,3078 | 122,3534 | 115,8279 | 119,3787 |
| 16.01.2024 | 119,3787 | 123,3131 | 118,419 | 118,8028 |
| 17.01.2024 | 119,7625 | 128,3992 | 118,9947 | 124,7526 |
| 18.01.2024 | 124,7526 | 125,2324 | 121,9696 | 121,9696 |
| 21.01.2024 | 121,9696 | 122,0656 | 117,6513 | 117,6513 |
| 22.01.2024 | 118,8987 | 129,3589 | 118,419 | 129,3589 |
| 23.01.2024 | 129,8386 | 140,2026 | 127,9194 | 133,2933 |
| 24.01.2024 | 133,3893 | 137,2278 | 130,6063 | 133,1974 |
| 25.01.2024 | 133,5812 | 135,1166 | 132,3338 | 132,5256 |
| 28.01.2024 | 133,3893 | 135,5964 | 131,9498 | 132,4297 |
| 29.01.2024 | 133,4852 | 138,1874 | 131,47 | 132,2377 |
| 30.01.2024 | 133,1974 | 135,9803 | 130,1265 | 134,7327 |
| 31.01.2024 | 136,2682 | 139,6269 | 134,6368 | 134,6368 |
| 01.02.2024 | 135,3085 | 136,748 | 133,2933 | 133,2933 |
| 04.02.2024 | 133,2933 | 136,3641 | 132,3338 | 135,3085 |
| 05.02.2024 | 135,9803 | 136,748 | 133,5812 | 135,3085 |
| 06.02.2024 | 135,7885 | 143,5614 | 133,869 | 138,1874 |
| 07.02.2024 | 138,4753 | 140,3946 | 136,844 | 137,5157 |
| 08.02.2024 | 138,1874 | 139,8188 | 136,3641 | 136,748 |
| 11.02.2024 | 137,1318 | 141,834 | 137,1318 | 138,7632 |
| 12.02.2024 | 142,5059 | 146,0565 | 137,4198 | 137,5157 |
| 13.02.2024 | 137,5157 | 140,4906 | 135,5004 | 136,748 |
| 14.02.2024 | 137,2278 | 139,6269 | 137,2278 | 137,6117 |
| 15.02.2024 | 138,1874 | 139,9148 | 135,9803 | 135,9803 |
| 18.02.2024 | 136,6521 | 137,1318 | 132,2377 | 132,4297 |
| 19.02.2024 | 133,0055 | 135,6924 | 130,7983 | 133,5812 |
| 20.02.2024 | 133,7731 | 134,253 | 130,0305 | 130,1265 |
| 21.02.2024 | 130,6063 | 132,5256 | 129,9346 | 131,9498 |
| 22.02.2024 | 132,0458 | 134,4449 | 130,4144 | 131,6619 |
| 25.02.2024 | 131,7579 | 133,0055 | 129,2628 | 129,2628 |
| 26.02.2024 | 129,4548 | 129,8386 | 123,8889 | 123,8889 |
| 27.02.2024 | 123,8889 | 126,7678 | 121,8736 | 122,8333 |
| 28.02.2024 | 123,7929 | 132,2377 | 123,7929 | 132,2377 |
| 29.02.2024 | 132,2377 | 135,5964 | 129,6467 | 131,566 |
| 03.03.2024 | 132,5256 | 138,4753 | 131,2781 | 131,2781 |
| 04.03.2024 | 131,7579 | 133,1014 | 126,6719 | 127,7275 |
| 05.03.2024 | 127,7275 | 128,1113 | 122,4494 | 122,8333 |
| 06.03.2024 | 123,0253 | 130,0305 | 123,0253 | 128,5911 |
| 07.03.2024 | 129,5508 | 129,5508 | 125,1364 | 128,9749 |
| 10.03.2024 | 130,7023 | 130,9902 | 126,288 | 127,6315 |
| 11.03.2024 | 127,6315 | 128,0153 | 122,8333 | 123,3131 |
| 12.03.2024 | 123,4091 | 127,8234 | 123,2172 | 123,9848 |
| 13.03.2024 | 125,4243 | 125,4243 | 123,3131 | 124,2728 |
| 14.03.2024 | 128,3992 | 136,6521 | 128,2072 | 128,9749 |
| 17.03.2024 | 128,9749 | 131,9498 | 124,7526 | 126,0001 |
| 18.03.2024 | 131,6619 | 135,3085 | 129,0709 | 130,7023 |
| 19.03.2024 | 130,7023 | 135,6924 | 128,2072 | 132,5256 |
| 20.03.2024 | 132,9094 | 134,7327 | 128,783 | 129,2628 |
| 21.03.2024 | 129,9346 | 133,1974 | 129,6467 | 130,2225 |
| 24.03.2024 | 130,0305 | 130,3185 | 126,192 | 126,192 |
| 25.03.2024 | 126,192 | 126,6719 | 120,5301 | 121,202 |
| 26.03.2024 | 121,5858 | 124,1768 | 119,8584 | 121,5858 |
| 27.03.2024 | 121,5858 | 130,6063 | 121,5858 | 127,7275 |
| 28.03.2024 | 127,8234 | 130,7023 | 125,5202 | 130,7023 |
| 31.03.2024 | 130,7023 | 130,9902 | 124,7526 | 126,192 |
| 01.04.2024 | 126,4799 | 129,5508 | 124,2728 | 124,5606 |
| 02.04.2024 | 124,5606 | 130,0305 | 123,0253 | 128,3032 |
| 03.04.2024 | 128,3032 | 134,5408 | 127,6315 | 131,7579 |
| 04.04.2024 | 131,9498 | 140,0107 | 131,6619 | 140,0107 |
| 07.04.2024 | 140,1067 | 141,0664 | 137,2278 | 138,2834 |
| 08.04.2024 | 138,2834 | 138,5713 | 136,6521 | 137,7077 |
| 14.04.2024 | 135,5004 | 135,7885 | 132,6216 | 134,157 |
| 15.04.2024 | 131,566 | 133,869 | 128,879 | 129,5508 |
| 16.04.2024 | 129,8386 | 131,1822 | 126,3839 | 126,4799 |
| 17.04.2024 | 126,7678 | 128,3992 | 126,288 | 127,1516 |
| 18.04.2024 | 126,4799 | 132,3338 | 126,0001 | 131,47 |
| 21.04.2024 | 131,7579 | 144,617 | 131,7579 | 144,617 |
| 23.04.2024 | 144,8089 | 145,6726 | 136,4601 | 140,8745 |
| 24.04.2024 | 140,2986 | 142,314 | 138,9552 | 141,834 |
| 25.04.2024 | 142,1219 | 147,7839 | 139,8188 | 146,7281 |
| 28.04.2024 | 146,9201 | 147,6878 | 140,4906 | 146,0565 |
| 29.04.2024 | 145,0968 | 150,5668 | 143,8493 | 147,8798 |
| 01.05.2024 | 148,2636 | 155,2689 | 148,2636 | 154,0214 |
| 02.05.2024 | 154,1174 | 155,4609 | 150,4709 | 151,2385 |
| 05.05.2024 | 151,3344 | 151,6223 | 147,304 | 149,7031 |
| 06.05.2024 | 150,6628 | 153,7336 | 148,3595 | 151,4305 |
| 07.05.2024 | 151,5264 | 153,1577 | 149,7031 | 150,4709 |
| 08.05.2024 | 151,8142 | 153,2538 | 146,8242 | 149,9909 |
| 09.05.2024 | 150,6628 | 155,173 | 148,4555 | 153,6375 |
| 12.05.2024 | 153,6375 | 154,4053 | 149,895 | 151,3344 |
| 13.05.2024 | 151,3344 | 158,5317 | 150,4709 | 158,5317 |
| 14.05.2024 | 158,5317 | 160,9308 | 157,1883 | 158,6276 |
| 15.05.2024 | 158,6276 | 166,9765 | 157,956 | 165,1531 |
| 16.05.2024 | 167,8401 | 168,32 | 162,3702 | 167,2644 |
| 19.05.2024 | 166,7845 | 169,1837 | 164,6734 | 168,8959 |
| 20.05.2024 | 171,1989 | 178,9719 | 169,2796 | 172,7343 |
| 21.05.2024 | 172,4464 | 177,3406 | 166,4007 | 168,8959 |
| 22.05.2024 | 169,8554 | 171,4867 | 166,7845 | 169,4715 |
| 23.05.2024 | 169,3756 | 172,3505 | 166,8806 | 169,7594 |
| 26.05.2024 | 170,3353 | 173,5021 | 170,3353 | 171,1029 |
| 27.05.2024 | 171,007 | 173,406 | 168,7998 | 171,6787 |
| 28.05.2024 | 172,1586 | 172,9262 | 166,4967 | 166,8806 |
| 29.05.2024 | 166,7845 | 167,2644 | 161,6026 | 164,9612 |
| 30.05.2024 | 161,2187 | 172,7343 | 158,7236 | 172,7343 |
| 02.06.2024 | 173,0222 | 176,1889 | 170,3353 | 173,1181 |
| 03.06.2024 | 173,0222 | 179,2599 | 172,9262 | 175,9011 |
| 04.06.2024 | 175,8052 | 177,4366 | 171,5827 | 174,6536 |
| 05.06.2024 | 174,5576 | 177,7244 | 174,2697 | 174,7495 |
| 06.06.2024 | 174,9414 | 177,5325 | 172,8303 | 173,694 |
| 09.06.2024 | 173,694 | 177,0527 | 172,0626 | 174,2697 |
| 10.06.2024 | 174,1738 | 180,4114 | 174,1738 | 180,0276 |
| 11.06.2024 | 180,1236 | 183,2903 | 178,0122 | 180,5074 |
| 12.06.2024 | 182,2347 | 189,6239 | 179,6436 | 179,6436 |
| 13.06.2024 | 179,7396 | 181,4669 | 175,6133 | 176,285 |
| 19.06.2024 | 176,285 | 180,6993 | 174,1738 | 178,6841 |
| 20.06.2024 | 178,6841 | 187,2248 | 177,9163 | 187,2248 |
| 23.06.2024 | 187,1288 | 187,1288 | 183,2903 | 185,1136 |
| 24.06.2024 | 185,4975 | 190,1997 | 184,2499 | 188,1844 |
| 25.06.2024 | 188,1844 | 192,6947 | 187,5127 | 192,5028 |
| 26.06.2024 | 194,806 | 197,6848 | 189,9118 | 196,5334 |
| 27.06.2024 | 196,7253 | 202,483 | 194,518 | 201,1395 |
| 30.06.2024 | 202,5789 | 204,4022 | 191,7351 | 199,0283 |
| 01.07.2024 | 199,4122 | 199,5081 | 189,5279 | 191,831 |
| 02.07.2024 | 191,831 | 194,0382 | 185,4975 | 190,0077 |
| 03.07.2024 | 190,0077 | 193,0786 | 187,1288 | 188,1844 |
| 04.07.2024 | 188,1844 | 190,4876 | 180,8913 | 182,9065 |
| 07.07.2024 | 183,4461 | 187,1035 | 179,8849 | 183,8311 |
| 08.07.2024 | 183,8311 | 184,8898 | 181,5212 | 181,9061 |
| 09.07.2024 | 181,9061 | 186,7184 | 178,6338 | 184,3123 |
| 10.07.2024 | 186,2372 | 189,7021 | 183,4461 | 189,6059 |
| 11.07.2024 | 189,5096 | 192,3008 | 186,8147 | 190,857 |
| 15.07.2024 | 190,7608 | 196,3431 | 189,8946 | 195,3807 |
| 16.07.2024 | 194,9956 | 196,3431 | 190,4721 | 195,8619 |
| 17.07.2024 | 199,5192 | 200,963 | 193,937 | 193,937 |
| 18.07.2024 | 194,2257 | 195,8619 | 189,7021 | 191,6271 |
| 21.07.2024 | 191,6271 | 193,6483 | 185,6598 | 192,4932 |
| 22.07.2024 | 192,4932 | 195,0919 | 188,1622 | 189,1247 |
| 23.07.2024 | 189,1247 | 196,6319 | 187,3922 | 195,9582 |
| 24.07.2024 | 195,3807 | 195,6694 | 189,2209 | 189,4134 |
| 25.07.2024 | 194,7069 | 195,3807 | 185,2748 | 188,1622 |
| 28.07.2024 | 187,6809 | 187,6809 | 181,4249 | 181,7136 |
| 29.07.2024 | 181,7136 | 182,7724 | 174,5914 | 181,4249 |
| 30.07.2024 | 178,345 | 183,7348 | 176,9976 | 179,9812 |
| 31.07.2024 | 181,0399 | 182,7724 | 176,8051 | 181,1362 |
| 01.08.2024 | 178,1525 | 180,2699 | 173,2439 | 173,2439 |
| 04.08.2024 | 158,7107 | 168,6241 | 158,7107 | 163,2343 |
| 05.08.2024 | 164,5817 | 167,9504 | 160,2507 | 161,6944 |
| 06.08.2024 | 162,6568 | 169,8753 | 159,3844 | 167,5654 |
| 07.08.2024 | 166,9879 | 170,1641 | 166,7954 | 167,9504 |
| 08.08.2024 | 167,9504 | 169,8753 | 165,063 | 166,9879 |
| 11.08.2024 | 166,9879 | 170,1641 | 163,3305 | 165,5442 |
| 12.08.2024 | 165,5442 | 168,8166 | 163,523 | 166,4104 |
| 13.08.2024 | 166,6029 | 176,0351 | 164,1005 | 176,0351 |
| 14.08.2024 | 174,2065 | 178,1525 | 170,0678 | 171,5115 |
| 15.08.2024 | 171,6077 | 174,1101 | 166,9879 | 167,4691 |
| 18.08.2024 | 167,4691 | 169,6828 | 166,4104 | 166,9879 |
| 19.08.2024 | 167,2766 | 169,1053 | 164,678 | 164,9667 |
| 20.08.2024 | 165,4479 | 166,5067 | 162,6568 | 163,0418 |
| 21.08.2024 | 163,138 | 164,8705 | 160,3469 | 160,6356 |
| 22.08.2024 | 160,7319 | 161,7906 | 157,8445 | 157,8445 |
| 25.08.2024 | 157,8445 | 158,8069 | 152,7434 | 152,9359 |
| 26.08.2024 | 152,9359 | 153,8984 | 150,0485 | 152,8396 |
| 27.08.2024 | 153,1284 | 156,882 | 147,9311 | 149,471 |
| 28.08.2024 | 150,1447 | 155,7271 | 147,1611 | 153,9946 |
| 01.09.2024 | 154,957 | 156,7857 | 153,0321 | 153,5134 |
| 02.09.2024 | 153,5134 | 154,4758 | 150,4335 | 150,6259 |
| 03.09.2024 | 150,6259 | 154,5721 | 148,4123 | 150,4335 |
| 04.09.2024 | 150,8184 | 154,7646 | 150,8184 | 153,9946 |
| 05.09.2024 | 153,9946 | 154,7646 | 152,3584 | 152,8396 |
| 08.09.2024 | 153,3209 | 153,4172 | 147,7386 | 147,7386 |
| 09.09.2024 | 149,0861 | 149,9523 | 145,0437 | 146,7762 |
| 10.09.2024 | 146,1024 | 146,9686 | 142,6376 | 143,0225 |
| 11.09.2024 | 143,8887 | 144,8512 | 140,4239 | 143,215 |
| 12.09.2024 | 142,9263 | 148,701 | 141,9638 | 148,2198 |
| 15.09.2024 | 148,2198 | 149,5673 | 144,6587 | 146,2949 |
| 16.09.2024 | 146,3911 | 148,0273 | 145,3324 | 147,2574 |
| 17.09.2024 | 147,2574 | 148,4123 | 143,3112 | 143,8887 |
| 18.09.2024 | 143,9849 | 146,8724 | 143,9849 | 146,2949 |
| 19.09.2024 | 146,1986 | 147,1611 | 142,5413 | 143,4075 |
| 22.09.2024 | 143,4075 | 143,8887 | 137,7289 | 138,1139 |
| 23.09.2024 | 138,1139 | 141,0976 | 136,189 | 139,2689 |
| 24.09.2024 | 139,2689 | 140,3275 | 133,3016 | 134,1679 |
| 25.09.2024 | 134,5528 | 137,0552 | 134,0716 | 135,5152 |
| 26.09.2024 | 135,5152 | 136,4778 | 134,2641 | 135,7077 |
| 29.09.2024 | 135,7077 | 136,4778 | 132,7241 | 132,8204 |
| 30.09.2024 | 132,8204 | 135,2265 | 128,393 | 130,5105 |
| 01.10.2024 | 129,933 | 135,419 | 128,2968 | 131,8578 |
| 02.10.2024 | 132,1467 | 134,7453 | 130,7029 | 130,9917 |
| 03.10.2024 | 130,9917 | 135,5152 | 130,6067 | 134,8415 |
| 06.10.2024 | 136,2853 | 139,5576 | 134,4566 | 135,419 |
| 07.10.2024 | 136,7665 | 139,7501 | 136,7665 | 139,0764 |
| 08.10.2024 | 139,6539 | 139,8463 | 134,1679 | 137,7289 |
| 09.10.2024 | 137,6327 | 138,8839 | 135,3228 | 135,419 |
| 10.10.2024 | 135,7077 | 136,574 | 133,5903 | 133,7828 |
| 13.10.2024 | 133,5903 | 133,5903 | 130,2217 | 130,8954 |
| 14.10.2024 | 130,8954 | 131,9541 | 127,9118 | 128,9705 |
| 15.10.2024 | 128,9705 | 131,4729 | 126,3718 | 130,318 |
| 16.10.2024 | 130,318 | 131,6654 | 127,1418 | 128,2005 |
| 17.10.2024 | 128,4893 | 129,6442 | 126,8531 | 126,8531 |
| 20.10.2024 | 126,8531 | 127,7192 | 125,1206 | 125,5056 |
| 21.10.2024 | 125,5056 | 127,1418 | 124,1582 | 126,2756 |
| 22.10.2024 | 126,6606 | 126,9493 | 123,3881 | 123,8694 |
| 23.10.2024 | 124,1582 | 126,6606 | 124,1582 | 126,4681 |
| 24.10.2024 | 127,0455 | 130,5105 | 125,9869 | 129,5479 |
| 27.10.2024 | 129,6442 | 131,2804 | 128,9705 | 130,318 |
| 29.10.2024 | 130,318 | 133,1091 | 129,7404 | 131,8578 |
| 30.10.2024 | 131,8578 | 132,1467 | 128,9705 | 130,0292 |
| 31.10.2024 | 130,2217 | 130,8954 | 128,1043 | 128,1043 |
| 03.11.2024 | 128,1043 | 128,5855 | 124,3507 | 125,4093 |
| 04.11.2024 | 125,4093 | 126,2756 | 122,8107 | 124,0619 |
| 05.11.2024 | 125,0244 | 128,393 | 124,3507 | 127,623 |
| 06.11.2024 | 128,1043 | 128,778 | 124,4469 | 127,623 |
| 07.11.2024 | 127,623 | 130,7029 | 126,7568 | 129,933 |
| 10.11.2024 | 135,804 | 138,1139 | 134,4566 | 136,574 |
| 11.11.2024 | 136,574 | 137,4402 | 133,3978 | 133,879 |
| 12.11.2024 | 133,879 | 137,4402 | 130,9917 | 135,5152 |
| 13.11.2024 | 136,4778 | 139,5576 | 136,189 | 138,5952 |
| 14.11.2024 | 139,0764 | 142,9263 | 138,0176 | 142,2525 |
| 17.11.2024 | 143,0225 | 143,6 | 139,6539 | 140,5201 |
| 18.11.2024 | 140,5201 | 141,1938 | 134,9378 | 136,4778 |
| 19.11.2024 | 137,0552 | 138,1139 | 132,6279 | 132,8204 |
| 20.11.2024 | 133,5903 | 138,0176 | 132,9166 | 137,3439 |
| 21.11.2024 | 137,9214 | 140,3275 | 136,574 | 138,5952 |
| 24.11.2024 | 139,0764 | 145,0437 | 137,9214 | 142,5413 |
| 25.11.2024 | 142,6376 | 144,5624 | 140,0388 | 140,7126 |
| 26.11.2024 | 141,9638 | 146,4873 | 141,0976 | 141,0976 |
| 27.11.2024 | 140,0388 | 140,0388 | 134,4566 | 135,1303 |
| 28.11.2024 | 135,419 | 136,4778 | 133,7828 | 135,6115 |
| 01.12.2024 | 135,6115 | 140,5201 | 133,879 | 139,6539 |
| 02.12.2024 | 139,6539 | 143,215 | 139,5576 | 140,8089 |
| 03.12.2024 | 141,0013 | 142,2525 | 139,9426 | 142,1562 |
| 04.12.2024 | 142,1562 | 144,3699 | 142,06 | 143,6 |
| 05.12.2024 | 144,2737 | 147,8348 | 143,8887 | 147,0649 |
| 08.12.2024 | 147,2574 | 149,7598 | 146,8724 | 147,4499 |
| 09.12.2024 | 147,5461 | 151,396 | 146,7762 | 148,2198 |
| 10.12.2024 | 149,3748 | 150,4335 | 145,7174 | 146,9686 |
| 11.12.2024 | 148,2198 | 148,8936 | 146,0061 | 147,2574 |
| 12.12.2024 | 147,0649 | 148,7972 | 144,755 | 148,701 |
| 15.12.2024 | 149,1823 | 153,0321 | 148,2198 | 148,2198 |
| 16.12.2024 | 148,2198 | 151,1073 | 147,4499 | 148,5085 |
| 17.12.2024 | 148,8936 | 150,7222 | 147,9311 | 148,2198 |
| 18.12.2024 | 146,3911 | 148,2198 | 144,9475 | 145,3324 |
| 19.12.2024 | 145,4287 | 149,7598 | 143,7925 | 148,4123 |
| 22.12.2024 | 148,6048 | 149,6635 | 144,3699 | 144,3699 |
| 23.12.2024 | 144,3699 | 145,4287 | 142,83 | 143,4075 |
| 24.12.2024 | 145,3324 | 148,316 | 144,1774 | 146,1986 |
| 25.12.2024 | 146,6798 | 150,0485 | 146,6798 | 149,3748 |
| 26.12.2024 | 149,3748 | 151,4922 | 148,5085 | 150,4335 |
| 29.12.2024 | 150,9147 | 151,2035 | 144,1774 | 145,0437 |
| 30.12.2024 | 145,1399 | 147,2574 | 143,5037 | 144,1774 |