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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 189,0496
KAPANIŞ 189,2724
En Düşük
DÜŞÜK 141,8675
En Yüksek
YÜKSEK 246,2523
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 145,8136 | 150,241 | 145,1399 | 149,5673 |
| 02.01.2025 | 149,9523 | 153,2247 | 149,3748 | 151,396 |
| 05.01.2025 | 152,0697 | 154,0909 | 149,856 | 149,856 |
| 06.01.2025 | 150,0485 | 152,0697 | 149,6635 | 149,856 |
| 07.01.2025 | 149,9523 | 154,0909 | 149,471 | 149,9523 |
| 08.01.2025 | 150,8184 | 156,882 | 150,7222 | 151,4922 |
| 09.01.2025 | 152,0697 | 156,3045 | 151,1073 | 155,0533 |
| 12.01.2025 | 155,0533 | 157,4595 | 152,2622 | 155,6308 |
| 13.01.2025 | 156,0158 | 156,882 | 152,2622 | 152,5509 |
| 14.01.2025 | 152,5509 | 154,0909 | 151,6847 | 154,0909 |
| 15.01.2025 | 154,957 | 159,2881 | 153,6097 | 159,2881 |
| 16.01.2025 | 159,2881 | 163,6192 | 158,2295 | 163,3305 |
| 19.01.2025 | 163,4267 | 166,9879 | 161,0206 | 162,1756 |
| 20.01.2025 | 162,1756 | 163,2343 | 156,497 | 156,7857 |
| 21.01.2025 | 156,7857 | 160,8281 | 155,6308 | 159,1919 |
| 22.01.2025 | 159,7694 | 160,7319 | 157,1707 | 157,4595 |
| 23.01.2025 | 157,652 | 158,422 | 156,882 | 158,3257 |
| 26.01.2025 | 158,3257 | 158,3257 | 154,957 | 155,5346 |
| 27.01.2025 | 155,5346 | 157,0745 | 155,1495 | 155,8233 |
| 28.01.2025 | 155,9196 | 158,8069 | 155,2459 | 157,0745 |
| 29.01.2025 | 157,4595 | 158,5182 | 155,1495 | 155,6308 |
| 30.01.2025 | 155,9196 | 156,882 | 155,1495 | 156,112 |
| 02.02.2025 | 155,9196 | 159,2881 | 155,9196 | 157,7483 |
| 03.02.2025 | 158,8069 | 159,3844 | 156,112 | 156,3045 |
| 04.02.2025 | 156,3045 | 157,8445 | 154,5721 | 155,2459 |
| 05.02.2025 | 155,9196 | 157,267 | 154,957 | 155,3421 |
| 06.02.2025 | 155,7271 | 158,9994 | 155,2459 | 158,9994 |
| 09.02.2025 | 160,2507 | 163,0418 | 159,2881 | 160,0582 |
| 10.02.2025 | 159,9619 | 160,7319 | 157,0745 | 157,652 |
| 11.02.2025 | 157,7483 | 158,7107 | 154,2833 | 155,1495 |
| 12.02.2025 | 155,7271 | 157,4595 | 155,5346 | 157,1707 |
| 13.02.2025 | 157,3633 | 158,8069 | 156,9782 | 157,8445 |
| 16.02.2025 | 157,8445 | 159,9619 | 157,267 | 159,8657 |
| 17.02.2025 | 159,8657 | 163,3305 | 158,8069 | 162,753 |
| 18.02.2025 | 162,753 | 163,3305 | 157,267 | 157,267 |
| 19.02.2025 | 157,267 | 158,6144 | 157,267 | 157,3633 |
| 20.02.2025 | 157,3633 | 158,7107 | 149,6635 | 150,1447 |
| 23.02.2025 | 150,7222 | 156,2083 | 150,7222 | 155,3421 |
| 24.02.2025 | 155,3421 | 155,3421 | 151,1073 | 151,2997 |
| 25.02.2025 | 151,2997 | 153,5134 | 149,471 | 150,6259 |
| 26.02.2025 | 149,9523 | 153,0321 | 149,1823 | 152,0697 |
| 27.02.2025 | 151,781 | 156,7857 | 150,4335 | 156,4008 |
| 02.03.2025 | 156,5933 | 160,2507 | 156,5933 | 158,3257 |
| 03.03.2025 | 155,4383 | 166,9879 | 155,4383 | 162,3681 |
| 04.03.2025 | 164,1005 | 165,6404 | 160,8281 | 163,2343 |
| 05.03.2025 | 163,2343 | 165,2554 | 160,6356 | 162,3681 |
| 06.03.2025 | 162,4643 | 166,9879 | 161,0206 | 166,3142 |
| 09.03.2025 | 168,0467 | 169,1053 | 164,1968 | 165,1592 |
| 10.03.2025 | 165,1592 | 166,3142 | 162,8493 | 166,0255 |
| 11.03.2025 | 166,0255 | 167,5654 | 164,1005 | 165,1592 |
| 12.03.2025 | 165,1592 | 168,1429 | 165,1592 | 166,8917 |
| 13.03.2025 | 171,5115 | 172,2815 | 169,3941 | 171,9927 |
| 16.03.2025 | 171,9927 | 176,1313 | 170,4528 | 172,474 |
| 17.03.2025 | 172,089 | 172,5702 | 169,1053 | 172,474 |
| 18.03.2025 | 157,8445 | 169,4903 | 155,2459 | 155,2459 |
| 19.03.2025 | 155,0533 | 163,523 | 154,957 | 158,9032 |
| 20.03.2025 | 156,882 | 158,2295 | 144,5624 | 149,856 |
| 23.03.2025 | 147,4499 | 153,8021 | 141,8675 | 150,9147 |
| 24.03.2025 | 152,2622 | 159,6732 | 151,8772 | 158,422 |
| 25.03.2025 | 156,2083 | 160,1544 | 154,2833 | 158,422 |
| 26.03.2025 | 159,0956 | 163,4267 | 159,0956 | 160,9243 |
| 27.03.2025 | 160,5394 | 161,5018 | 157,4595 | 160,9243 |
| 01.04.2025 | 160,4431 | 165,7367 | 157,4595 | 160,9243 |
| 02.04.2025 | 160,7319 | 164,1005 | 160,1544 | 161,9831 |
| 03.04.2025 | 161,9831 | 163,523 | 158,3257 | 160,8281 |
| 06.04.2025 | 155,9196 | 163,6192 | 152,6471 | 160,7319 |
| 07.04.2025 | 162,9455 | 163,3305 | 158,037 | 158,037 |
| 08.04.2025 | 157,5558 | 162,1756 | 153,7059 | 154,4758 |
| 09.04.2025 | 159,7694 | 159,7694 | 153,3209 | 153,3209 |
| 10.04.2025 | 156,4008 | 158,1332 | 153,3209 | 156,7857 |
| 13.04.2025 | 158,037 | 162,9455 | 157,5558 | 159,2881 |
| 14.04.2025 | 159,2881 | 161,0206 | 157,8445 | 159,577 |
| 15.04.2025 | 158,9994 | 159,8657 | 154,7646 | 158,037 |
| 16.04.2025 | 157,7483 | 158,2295 | 155,3421 | 155,3421 |
| 17.04.2025 | 155,6308 | 161,0206 | 155,4383 | 158,9994 |
| 20.04.2025 | 158,9994 | 164,1005 | 157,4595 | 163,6192 |
| 21.04.2025 | 163,6192 | 167,0841 | 162,3681 | 164,293 |
| 23.04.2025 | 164,293 | 166,6992 | 162,5606 | 166,218 |
| 24.04.2025 | 165,6404 | 166,7954 | 163,6192 | 166,5067 |
| 27.04.2025 | 166,3142 | 168,1429 | 162,5606 | 165,2554 |
| 28.04.2025 | 163,6192 | 165,6404 | 162,2718 | 163,138 |
| 29.04.2025 | 164,293 | 164,5817 | 158,3257 | 160,5394 |
| 01.05.2025 | 161,1168 | 162,5606 | 158,6144 | 158,8069 |
| 04.05.2025 | 158,8069 | 166,3142 | 157,5558 | 163,9081 |
| 05.05.2025 | 163,7156 | 168,7204 | 163,7156 | 168,3354 |
| 06.05.2025 | 168,3354 | 169,6828 | 166,6992 | 169,2978 |
| 07.05.2025 | 169,2016 | 174,2065 | 168,3354 | 171,319 |
| 08.05.2025 | 171,6077 | 174,5914 | 171,319 | 171,319 |
| 11.05.2025 | 174,2065 | 175,1689 | 172,7627 | 174,6877 |
| 12.05.2025 | 175,6501 | 176,2275 | 171,6077 | 171,6077 |
| 13.05.2025 | 171,0303 | 172,9552 | 167,1804 | 169,3941 |
| 14.05.2025 | 169,3941 | 172,089 | 167,9504 | 169,3941 |
| 15.05.2025 | 169,2978 | 172,859 | 168,3354 | 171,8964 |
| 19.05.2025 | 171,8964 | 173,0514 | 165,7367 | 166,6992 |
| 20.05.2025 | 166,5067 | 168,7204 | 165,7367 | 166,5067 |
| 21.05.2025 | 166,5067 | 167,9504 | 164,1968 | 165,833 |
| 22.05.2025 | 164,1005 | 166,218 | 162,4643 | 164,1968 |
| 25.05.2025 | 164,1968 | 164,4855 | 160,6356 | 163,6192 |
| 26.05.2025 | 163,2343 | 163,8118 | 161,0206 | 162,6568 |
| 27.05.2025 | 162,1756 | 165,3517 | 162,1756 | 163,6192 |
| 28.05.2025 | 163,138 | 165,833 | 163,0418 | 163,523 |
| 29.05.2025 | 163,2343 | 167,6616 | 161,2131 | 166,5067 |
| 01.06.2025 | 165,7367 | 167,4691 | 162,2718 | 162,9455 |
| 02.06.2025 | 163,523 | 165,3517 | 161,9831 | 163,523 |
| 03.06.2025 | 162,9455 | 166,6992 | 162,4643 | 166,0255 |
| 04.06.2025 | 166,7954 | 166,7954 | 164,293 | 164,8705 |
| 09.06.2025 | 165,063 | 167,4691 | 164,5817 | 167,2766 |
| 10.06.2025 | 167,2766 | 167,3729 | 164,8705 | 166,8917 |
| 11.06.2025 | 165,5442 | 166,4104 | 163,0418 | 164,5817 |
| 12.06.2025 | 155,2459 | 163,6192 | 154,3796 | 163,6192 |
| 15.06.2025 | 163,138 | 165,1592 | 160,4431 | 164,293 |
| 16.06.2025 | 164,293 | 165,063 | 162,6568 | 163,7156 |
| 17.06.2025 | 161,5018 | 162,4643 | 158,5182 | 160,7319 |
| 18.06.2025 | 160,7319 | 162,753 | 159,8657 | 160,7319 |
| 19.06.2025 | 161,0206 | 167,6616 | 161,0206 | 166,218 |
| 22.06.2025 | 164,8705 | 165,9292 | 163,523 | 164,1968 |
| 23.06.2025 | 166,5067 | 169,2016 | 166,4104 | 168,8166 |
| 24.06.2025 | 169,7987 | 172,6466 | 167,7363 | 170,8789 |
| 25.06.2025 | 170,8789 | 175,691 | 170,8789 | 173,7269 |
| 26.06.2025 | 174,0215 | 180,9942 | 171,2718 | 171,2718 |
| 29.06.2025 | 171,1735 | 175,3964 | 168,7184 | 173,8251 |
| 30.06.2025 | 173,8251 | 183,6457 | 173,0395 | 183,3511 |
| 01.07.2025 | 184,1368 | 190,8148 | 183,6457 | 186,8866 |
| 02.07.2025 | 187,574 | 189,9309 | 184,6278 | 187,1812 |
| 03.07.2025 | 188,5561 | 191,7969 | 185,8063 | 189,2435 |
| 06.07.2025 | 187,4758 | 187,4758 | 183,3511 | 183,6457 |
| 07.07.2025 | 183,744 | 189,2435 | 181,9762 | 184,235 |
| 08.07.2025 | 184,6278 | 186,3955 | 183,4493 | 184,1368 |
| 09.07.2025 | 184,9224 | 190,422 | 184,9224 | 187,7704 |
| 10.07.2025 | 187,9668 | 194,4484 | 187,9668 | 193,3682 |
| 13.07.2025 | 194,0556 | 197,2964 | 190,913 | 192,7789 |
| 15.07.2025 | 191,3058 | 195,5287 | 191,0112 | 193,27 |
| 16.07.2025 | 193,1718 | 194,3502 | 191,0112 | 192,1897 |
| 17.07.2025 | 192,6807 | 195,3323 | 192,2879 | 193,6628 |
| 20.07.2025 | 193,5646 | 201,5193 | 193,5646 | 201,5193 |
| 21.07.2025 | 201,1265 | 201,5193 | 196,609 | 197,4928 |
| 22.07.2025 | 196,4126 | 200,1444 | 194,9395 | 197,8857 |
| 23.07.2025 | 196,609 | 199,6534 | 195,5287 | 196,0197 |
| 24.07.2025 | 196,0197 | 196,609 | 190,2256 | 194,3502 |
| 27.07.2025 | 194,6449 | 195,2341 | 191,7969 | 192,3861 |
| 28.07.2025 | 191,1094 | 191,8951 | 186,7883 | 190,5202 |
| 29.07.2025 | 189,7345 | 196,7072 | 189,3417 | 194,5466 |
| 30.07.2025 | 194,3502 | 197,591 | 194,0556 | 196,4126 |
| 31.07.2025 | 196,4126 | 198,1803 | 193,6628 | 196,5108 |
| 03.08.2025 | 196,5108 | 198,7695 | 194,8413 | 197,7875 |
| 04.08.2025 | 197,7875 | 198,5731 | 195,2341 | 195,3323 |
| 05.08.2025 | 194,5466 | 195,9215 | 193,5646 | 195,5287 |
| 06.08.2025 | 193,27 | 196,8054 | 193,27 | 196,5108 |
| 07.08.2025 | 195,9215 | 198,4749 | 195,0377 | 198,0821 |
| 10.08.2025 | 198,0821 | 200,3408 | 197,2964 | 197,7875 |
| 11.08.2025 | 196,7072 | 201,3229 | 195,7251 | 200,8318 |
| 12.08.2025 | 206,4296 | 217,0359 | 203,9744 | 205,644 |
| 13.08.2025 | 205,4475 | 209,965 | 203,3852 | 209,474 |
| 14.08.2025 | 211,2417 | 214,6789 | 208,6883 | 209,8668 |
| 17.08.2025 | 210,4561 | 214,0897 | 207,9027 | 208,0991 |
| 18.08.2025 | 208,5901 | 212,813 | 205,9386 | 212,813 |
| 19.08.2025 | 212,9112 | 218,3126 | 211,7327 | 214,9736 |
| 20.08.2025 | 217,0359 | 217,3305 | 212,4202 | 213,1076 |
| 21.08.2025 | 214,2861 | 214,3843 | 209,0812 | 213,8933 |
| 24.08.2025 | 213,9915 | 214,1879 | 209,1794 | 209,5722 |
| 25.08.2025 | 209,7686 | 210,6525 | 208,6883 | 208,7866 |
| 26.08.2025 | 208,7866 | 212,4202 | 208,7866 | 211,1435 |
| 27.08.2025 | 211,1435 | 214,0897 | 208,1973 | 210,6525 |
| 28.08.2025 | 210,6525 | 213,5987 | 210,5543 | 211,6345 |
| 31.08.2025 | 211,831 | 212,6166 | 208,7866 | 208,8848 |
| 01.09.2025 | 209,965 | 210,8489 | 198,2785 | 205,3493 |
| 02.09.2025 | 206,2332 | 208,1973 | 201,8139 | 206,626 |
| 03.09.2025 | 206,626 | 214,8753 | 206,0368 | 213,5005 |
| 04.09.2025 | 213,8933 | 216,0538 | 207,2153 | 208,1973 |
| 07.09.2025 | 206,2332 | 209,474 | 202,6978 | 207,6081 |
| 08.09.2025 | 210,0632 | 214,2861 | 208,983 | 211,9292 |
| 09.09.2025 | 212,0274 | 215,9556 | 210,2596 | 214,0897 |
| 10.09.2025 | 214,1879 | 219,3928 | 206,0368 | 206,3314 |
| 11.09.2025 | 206,3314 | 210,8489 | 204,5637 | 210,2596 |
| 14.09.2025 | 207,3135 | 216,0538 | 205,3493 | 213,2058 |
| 15.09.2025 | 213,304 | 226,5619 | 212,1256 | 225,8744 |
| 16.09.2025 | 224,8924 | 227,6422 | 213,6969 | 225,0888 |
| 17.09.2025 | 225,187 | 230,6866 | 221,9462 | 227,8386 |
| 18.09.2025 | 227,8386 | 229,9991 | 225,3834 | 229,8027 |
| 21.09.2025 | 230,7848 | 235,4005 | 229,5081 | 230,9812 |
| 22.09.2025 | 229,6063 | 231,4722 | 224,8924 | 230,2937 |
| 23.09.2025 | 232,3561 | 233,9274 | 230,3919 | 230,6866 |
| 24.09.2025 | 233,5345 | 233,5345 | 230,3919 | 231,7668 |
| 25.09.2025 | 231,6686 | 232,2579 | 229,7045 | 229,7045 |
| 28.09.2025 | 229,8027 | 232,0614 | 229,4099 | 231,0794 |
| 29.09.2025 | 231,374 | 233,8292 | 230,2937 | 230,7848 |
| 30.09.2025 | 231,2758 | 231,9632 | 229,4099 | 229,8027 |
| 01.10.2025 | 229,5081 | 230,0973 | 225,9727 | 228,4278 |
| 02.10.2025 | 228,6242 | 229,2135 | 226,2673 | 227,544 |
| 05.10.2025 | 227,544 | 228,035 | 223,5175 | 223,7139 |
| 06.10.2025 | 226,8565 | 230,2937 | 219,9821 | 221,357 |
| 07.10.2025 | 221,1605 | 226,0709 | 220,1785 | 224,696 |
| 08.10.2025 | 225,2852 | 238,6413 | 224,7942 | 236,2843 |
| 09.10.2025 | 236,4807 | 244,5336 | 232,9453 | 234,222 |
| 12.10.2025 | 232,0614 | 235,3023 | 224,2049 | 224,9906 |
| 13.10.2025 | 224,8924 | 237,1682 | 224,4014 | 231,2758 |
| 14.10.2025 | 231,374 | 233,5345 | 229,2135 | 230,2937 |
| 15.10.2025 | 230,0973 | 234,1238 | 228,3296 | 230,6866 |
| 16.10.2025 | 230,2937 | 230,2937 | 225,5798 | 227,6422 |
| 19.10.2025 | 229,4099 | 230,0973 | 223,9103 | 230,0973 |
| 20.10.2025 | 230,1955 | 239,7215 | 229,8027 | 238,6413 |
| 21.10.2025 | 238,7395 | 241,2928 | 237,4628 | 237,4628 |
| 22.10.2025 | 237,3646 | 240,8018 | 233,2399 | 239,4269 |
| 23.10.2025 | 239,7215 | 242,6677 | 235,7933 | 240,1144 |
| 26.10.2025 | 241,5875 | 244,239 | 237,9538 | 244,0426 |
| 27.10.2025 | 243,8462 | 245,7612 | 241,6857 | 244,5336 |
| 29.10.2025 | 245,5157 | 246,2523 | 238,4449 | 242,4713 |
| 30.10.2025 | 242,2749 | 242,4713 | 233,4363 | 233,4363 |
| 02.11.2025 | 233,4363 | 234,3202 | 227,4457 | 232,3561 |
| 03.11.2025 | 232,3561 | 235,4987 | 231,0794 | 233,0435 |
| 04.11.2025 | 232,7489 | 233,2399 | 227,4457 | 229,9991 |
| 05.11.2025 | 229,9991 | 233,5345 | 229,8027 | 231,1776 |
| 06.11.2025 | 231,1776 | 233,4363 | 219,7857 | 230,0973 |
| 09.11.2025 | 230,1955 | 230,7848 | 227,2493 | 229,2135 |
| 10.11.2025 | 228,3296 | 230,6866 | 216,9377 | 223,8121 |
| 11.11.2025 | 222,5354 | 227,3475 | 222,1426 | 222,5354 |
| 12.11.2025 | 222,6336 | 224,3031 | 218,3126 | 219,9821 |
| 13.11.2025 | 219,8839 | 219,9821 | 215,2682 | 219 |
| 16.11.2025 | 219 | 224,4014 | 219 | 223,9103 |
| 17.11.2025 | 223,9103 | 229,017 | 223,6157 | 228,1332 |
| 18.11.2025 | 228,1332 | 232,1597 | 228,1332 | 231,6686 |
| 19.11.2025 | 232,5525 | 235,1058 | 231,865 | 233,731 |
| 20.11.2025 | 233,731 | 234,6148 | 231,9632 | 233,6327 |
| 23.11.2025 | 233,1417 | 234,222 | 224,4014 | 224,4014 |
| 24.11.2025 | 224,8924 | 226,0709 | 216,9377 | 218,6072 |
| 25.11.2025 | 218,509 | 222,2408 | 217,5269 | 219,5892 |
| 26.11.2025 | 221,4552 | 221,4552 | 214,0897 | 214,5807 |
| 27.11.2025 | 213,5987 | 217,1341 | 211,3399 | 212,0274 |
| 30.11.2025 | 212,0274 | 213,8933 | 207,117 | 213,5987 |
| 01.12.2025 | 213,5987 | 217,4287 | 213,5005 | 216,9377 |
| 02.12.2025 | 217,0359 | 218,3126 | 213,8933 | 216,2502 |
| 03.12.2025 | 216,2502 | 218,9018 | 214,9736 | 215,2682 |
| 04.12.2025 | 215,0718 | 215,17 | 204,2691 | 214,8753 |
| 07.12.2025 | 214,8753 | 215,9556 | 211,6345 | 215,0718 |
| 08.12.2025 | 215,0718 | 218,6072 | 212,322 | 217,5269 |
| 09.12.2025 | 217,5269 | 220,5713 | 215,0718 | 216,0538 |
| 10.12.2025 | 216,0538 | 221,6516 | 213,6969 | 218,4108 |
| 11.12.2025 | 218,509 | 220,6695 | 218,0179 | 218,509 |
| 14.12.2025 | 218,509 | 223,3211 | 217,9197 | 220,9641 |
| 15.12.2025 | 220,9641 | 223,6157 | 220,6695 | 221,9462 |
| 16.12.2025 | 222,5354 | 226,3655 | 220,5713 | 221,4552 |
| 17.12.2025 | 221,5534 | 222,6336 | 217,6251 | 219 |
| 18.12.2025 | 218,6072 | 225,7762 | 217,6251 | 225,7762 |
| 21.12.2025 | 225,7762 | 225,8744 | 222,2408 | 224,1067 |
| 22.12.2025 | 224,0085 | 225,187 | 220,3749 | 223,4193 |
| 23.12.2025 | 223,2229 | 223,2229 | 221,0623 | 222,6336 |
| 24.12.2025 | 222,6336 | 223,5175 | 220,9641 | 221,4552 |
| 25.12.2025 | 221,4552 | 231,7668 | 220,3749 | 228,2314 |
| 28.12.2025 | 228,2314 | 228,2314 | 211,5363 | 211,5363 |
| 29.12.2025 | 212,0274 | 214,0897 | 205,7422 | 209,1794 |
| 30.12.2025 | 210,6525 | 210,8489 | 203,6798 | 205,3493 |