TATGD
TAT GIDA SANAYİ A.Ş.
18:10:01
18.75 ₺
-0.370 (%-1.94)
Önceki Kapanış: 19.12·
Volatilite: 2.350
Düşük₺18.75
Yüksek₺19.2
Piyasa Verileri
Spot Piyasa
A:18.75
S:18.94
Önceki haftaya göre (WoW)
-3.60%
Önceki aya göre (MoM)
-10.37%
Yılbaşından bugüne (YTD)
+59.57%
Önceki yıla göre (YoY)
+67.86%
TATGD: TAT GIDA SANAYİ A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2,9686
KAPANIŞ 2,955
En Düşük
DÜŞÜK 2,2376
En Yüksek
YÜKSEK 3,8649
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 3,5547 | 3,5852 | 3,5395 | 3,5801 |
| 20.06.2017 | 3,5547 | 3,6005 | 3,5395 | 3,5649 |
| 21.06.2017 | 3,5801 | 3,6615 | 3,5801 | 3,6362 |
| 22.06.2017 | 3,6412 | 3,6564 | 3,5903 | 3,6005 |
| 27.06.2017 | 3,6005 | 3,6157 | 3,5751 | 3,5852 |
| 28.06.2017 | 3,6005 | 3,7073 | 3,5903 | 3,692 |
| 29.06.2017 | 3,692 | 3,6971 | 3,6259 | 3,6259 |
| 02.07.2017 | 3,631 | 3,6666 | 3,6005 | 3,6005 |
| 03.07.2017 | 3,6056 | 3,631 | 3,5852 | 3,5954 |
| 04.07.2017 | 3,6005 | 3,6615 | 3,5954 | 3,6362 |
| 05.07.2017 | 3,6412 | 3,6666 | 3,5801 | 3,5903 |
| 06.07.2017 | 3,5954 | 3,6208 | 3,5801 | 3,6056 |
| 09.07.2017 | 3,6208 | 3,631 | 3,6005 | 3,6157 |
| 10.07.2017 | 3,6157 | 3,6513 | 3,5903 | 3,6005 |
| 11.07.2017 | 3,6106 | 3,6259 | 3,5801 | 3,5801 |
| 12.07.2017 | 3,5954 | 3,6056 | 3,5751 | 3,5954 |
| 13.07.2017 | 3,5954 | 3,6208 | 3,5801 | 3,5852 |
| 16.07.2017 | 3,5954 | 3,6106 | 3,5801 | 3,5954 |
| 17.07.2017 | 3,6005 | 3,6056 | 3,5801 | 3,5903 |
| 18.07.2017 | 3,5954 | 3,6362 | 3,5903 | 3,6259 |
| 19.07.2017 | 3,6362 | 3,6717 | 3,6005 | 3,6056 |
| 20.07.2017 | 3,6005 | 3,6259 | 3,5903 | 3,5903 |
| 23.07.2017 | 3,6056 | 3,6462 | 3,6005 | 3,6259 |
| 24.07.2017 | 3,6362 | 3,6767 | 3,631 | 3,6564 |
| 25.07.2017 | 3,6564 | 3,8039 | 3,6462 | 3,7886 |
| 26.07.2017 | 3,7988 | 3,8649 | 3,7785 | 3,8395 |
| 27.07.2017 | 3,8446 | 3,8548 | 3,7174 | 3,7327 |
| 30.07.2017 | 3,7429 | 3,7581 | 3,6666 | 3,692 |
| 31.07.2017 | 3,7021 | 3,7531 | 3,6106 | 3,7327 |
| 01.08.2017 | 3,7429 | 3,7531 | 3,7021 | 3,7276 |
| 02.08.2017 | 3,7225 | 3,7327 | 3,6717 | 3,6819 |
| 03.08.2017 | 3,692 | 3,7073 | 3,6564 | 3,6666 |
| 06.08.2017 | 3,6819 | 3,7225 | 3,6717 | 3,6767 |
| 07.08.2017 | 3,6259 | 3,6259 | 3,4937 | 3,509 |
| 08.08.2017 | 3,509 | 3,5344 | 3,3309 | 3,3309 |
| 09.08.2017 | 3,3411 | 3,3462 | 3,2445 | 3,2445 |
| 10.08.2017 | 3,2343 | 3,275 | 3,1225 | 3,1225 |
| 13.08.2017 | 3,153 | 3,1835 | 3,1225 | 3,1632 |
| 14.08.2017 | 3,1784 | 3,1784 | 3,0157 | 3,0207 |
| 15.08.2017 | 3,0309 | 3,0512 | 2,9496 | 2,9546 |
| 16.08.2017 | 2,975 | 3,0309 | 2,9444 | 3,0258 |
| 17.08.2017 | 3,0258 | 3,0258 | 2,9851 | 3,0055 |
| 20.08.2017 | 3,0107 | 3,0207 | 2,9139 | 2,919 |
| 21.08.2017 | 2,9292 | 2,975 | 2,8936 | 2,9648 |
| 22.08.2017 | 2,975 | 3,0055 | 2,9139 | 2,9242 |
| 23.08.2017 | 2,9343 | 2,9546 | 2,9139 | 2,9292 |
| 24.08.2017 | 2,9444 | 2,9851 | 2,9343 | 2,9444 |
| 27.08.2017 | 2,9496 | 2,9953 | 2,9496 | 2,9851 |
| 28.08.2017 | 2,975 | 2,9902 | 2,9597 | 2,9699 |
| 30.08.2017 | 2,975 | 2,9902 | 2,9546 | 2,9597 |
| 04.09.2017 | 2,975 | 2,975 | 2,9038 | 2,9038 |
| 05.09.2017 | 2,9038 | 2,9343 | 2,9038 | 2,9242 |
| 06.09.2017 | 2,9343 | 3,0309 | 2,919 | 2,9953 |
| 07.09.2017 | 3,0004 | 3,0665 | 2,9444 | 2,9444 |
| 10.09.2017 | 2,9597 | 2,9902 | 2,9597 | 2,9699 |
| 11.09.2017 | 2,975 | 3,0055 | 2,9597 | 3,0004 |
| 12.09.2017 | 3,0055 | 3,0868 | 3,0055 | 3,0512 |
| 13.09.2017 | 3,1632 | 3,1835 | 3,0767 | 3,0818 |
| 14.09.2017 | 3,0919 | 3,1326 | 3,0665 | 3,0818 |
| 17.09.2017 | 3,0971 | 3,1072 | 2,9699 | 2,9699 |
| 18.09.2017 | 2,975 | 2,9801 | 2,7971 | 2,8122 |
| 19.09.2017 | 2,8326 | 2,9242 | 2,7971 | 2,9242 |
| 20.09.2017 | 2,9038 | 2,9292 | 2,8173 | 2,8427 |
| 21.09.2017 | 2,858 | 2,8885 | 2,8377 | 2,8427 |
| 24.09.2017 | 2,8275 | 2,8275 | 2,7003 | 2,736 |
| 25.09.2017 | 2,7614 | 2,7817 | 2,741 | 2,7665 |
| 26.09.2017 | 2,7665 | 2,7767 | 2,6342 | 2,6495 |
| 27.09.2017 | 2,6495 | 2,6851 | 2,6292 | 2,6546 |
| 28.09.2017 | 2,6749 | 2,7512 | 2,6648 | 2,7054 |
| 01.10.2017 | 2,7156 | 2,7461 | 2,7106 | 2,7258 |
| 02.10.2017 | 2,736 | 2,7665 | 2,7106 | 2,7156 |
| 03.10.2017 | 2,7309 | 2,7715 | 2,7258 | 2,7309 |
| 04.10.2017 | 2,741 | 2,7614 | 2,7309 | 2,736 |
| 05.10.2017 | 2,7309 | 2,741 | 2,7106 | 2,7156 |
| 08.10.2017 | 2,5427 | 2,6241 | 2,5427 | 2,6037 |
| 09.10.2017 | 2,6342 | 2,7054 | 2,6292 | 2,68 |
| 10.10.2017 | 2,6749 | 2,7156 | 2,6698 | 2,68 |
| 11.10.2017 | 2,7054 | 2,7207 | 2,6953 | 2,7156 |
| 12.10.2017 | 2,7207 | 2,7258 | 2,6902 | 2,7003 |
| 15.10.2017 | 2,7003 | 2,741 | 2,7003 | 2,7258 |
| 16.10.2017 | 2,736 | 2,7715 | 2,7309 | 2,741 |
| 17.10.2017 | 2,7563 | 2,7715 | 2,7207 | 2,7258 |
| 18.10.2017 | 2,7309 | 2,7563 | 2,7309 | 2,741 |
| 19.10.2017 | 2,7461 | 2,7563 | 2,7207 | 2,7461 |
| 22.10.2017 | 2,7512 | 2,8936 | 2,741 | 2,8122 |
| 23.10.2017 | 2,8275 | 2,8478 | 2,7512 | 2,7512 |
| 24.10.2017 | 2,7614 | 2,858 | 2,7563 | 2,858 |
| 25.10.2017 | 2,8682 | 2,8732 | 2,7868 | 2,7868 |
| 26.10.2017 | 2,8021 | 2,8885 | 2,7715 | 2,8224 |
| 29.10.2017 | 2,9089 | 2,9394 | 2,8732 | 2,8783 |
| 30.10.2017 | 2,8936 | 2,8986 | 2,8224 | 2,8377 |
| 31.10.2017 | 2,8427 | 2,8631 | 2,8173 | 2,8173 |
| 01.11.2017 | 2,8377 | 2,8377 | 2,8021 | 2,8021 |
| 02.11.2017 | 2,8021 | 2,8275 | 2,7309 | 2,7309 |
| 05.11.2017 | 2,7461 | 2,7665 | 2,7207 | 2,7563 |
| 06.11.2017 | 2,7614 | 2,7715 | 2,736 | 2,7512 |
| 07.11.2017 | 2,7563 | 2,7767 | 2,7309 | 2,741 |
| 08.11.2017 | 2,7461 | 2,7665 | 2,6902 | 2,6953 |
| 09.11.2017 | 2,7054 | 2,7106 | 2,6088 | 2,6191 |
| 12.11.2017 | 2,6342 | 2,6444 | 2,5936 | 2,6088 |
| 13.11.2017 | 2,6139 | 2,6241 | 2,5834 | 2,5987 |
| 14.11.2017 | 2,6037 | 2,6088 | 2,4919 | 2,4919 |
| 15.11.2017 | 2,502 | 2,5173 | 2,4208 | 2,4257 |
| 16.11.2017 | 2,4308 | 2,4461 | 2,319 | 2,3749 |
| 19.11.2017 | 2,3851 | 2,3851 | 2,3037 | 2,3037 |
| 20.11.2017 | 2,2529 | 2,3749 | 2,2529 | 2,3545 |
| 21.11.2017 | 2,3647 | 2,3902 | 2,3291 | 2,3749 |
| 22.11.2017 | 2,3851 | 2,4257 | 2,3851 | 2,3902 |
| 23.11.2017 | 2,3952 | 2,4208 | 2,3851 | 2,3902 |
| 26.11.2017 | 2,4054 | 2,4208 | 2,3902 | 2,3952 |
| 27.11.2017 | 2,3902 | 2,4156 | 2,2833 | 2,2833 |
| 28.11.2017 | 2,2833 | 2,319 | 2,2376 | 2,2681 |
| 29.11.2017 | 2,2731 | 2,3037 | 2,2681 | 2,2783 |
| 30.11.2017 | 2,2833 | 2,3037 | 2,2681 | 2,2731 |
| 03.12.2017 | 2,2783 | 2,3749 | 2,2783 | 2,3545 |
| 04.12.2017 | 2,3749 | 2,3902 | 2,3393 | 2,3698 |
| 05.12.2017 | 2,3749 | 2,3902 | 2,3393 | 2,3495 |
| 06.12.2017 | 2,3545 | 2,3851 | 2,3495 | 2,3698 |
| 07.12.2017 | 2,38 | 2,4867 | 2,3749 | 2,4867 |
| 10.12.2017 | 2,502 | 2,5834 | 2,502 | 2,5478 |
| 11.12.2017 | 2,5478 | 2,5732 | 2,5173 | 2,5325 |
| 12.12.2017 | 2,5478 | 2,5631 | 2,497 | 2,497 |
| 13.12.2017 | 2,5071 | 2,5275 | 2,497 | 2,5121 |
| 14.12.2017 | 2,5224 | 2,5275 | 2,497 | 2,502 |
| 17.12.2017 | 2,5377 | 2,558 | 2,5121 | 2,5121 |
| 18.12.2017 | 2,5173 | 2,5275 | 2,502 | 2,5071 |
| 19.12.2017 | 2,5121 | 2,5987 | 2,497 | 2,5987 |
| 20.12.2017 | 2,6088 | 2,6393 | 2,5885 | 2,5987 |
| 21.12.2017 | 2,6139 | 2,68 | 2,6088 | 2,6648 |
| 24.12.2017 | 2,6749 | 2,7258 | 2,6749 | 2,6953 |
| 25.12.2017 | 2,7156 | 2,7207 | 2,6596 | 2,6851 |
| 26.12.2017 | 2,6902 | 2,6902 | 2,6648 | 2,6749 |
| 27.12.2017 | 2,6851 | 2,7207 | 2,68 | 2,7106 |
| 28.12.2017 | 2,7207 | 2,736 | 2,6851 | 2,7003 |