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
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,9477
KAPANIŞ 4,9339
En Düşük
DÜŞÜK 2,2978
En Yüksek
YÜKSEK 7,1325
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 3,4178 | 3,749 | 3,4178 | 3,5492 |
| 02.01.2020 | 3,5125 | 3,5545 | 3,3704 | 3,4599 |
| 05.01.2020 | 3,4493 | 3,5334 | 3,4125 | 3,5229 |
| 06.01.2020 | 3,5755 | 3,6018 | 3,5125 | 3,5387 |
| 07.01.2020 | 3,4493 | 3,5492 | 3,4178 | 3,5177 |
| 08.01.2020 | 3,586 | 3,6807 | 3,5651 | 3,6229 |
| 09.01.2020 | 3,6333 | 3,6597 | 3,5913 | 3,5913 |
| 12.01.2020 | 3,6282 | 3,6597 | 3,6123 | 3,6229 |
| 13.01.2020 | 3,6229 | 3,7859 | 3,5651 | 3,7648 |
| 14.01.2020 | 3,7648 | 3,7648 | 3,6386 | 3,6807 |
| 15.01.2020 | 3,686 | 3,7648 | 3,665 | 3,7385 |
| 16.01.2020 | 3,7753 | 4,0277 | 3,7753 | 3,9015 |
| 19.01.2020 | 3,9226 | 3,933 | 3,8069 | 3,8226 |
| 20.01.2020 | 3,8016 | 3,9541 | 3,7911 | 3,9541 |
| 21.01.2020 | 3,9647 | 3,9752 | 3,8384 | 3,9279 |
| 22.01.2020 | 3,9068 | 4,0225 | 3,8963 | 3,9857 |
| 23.01.2020 | 4,012 | 4,1119 | 3,9489 | 4,054 |
| 26.01.2020 | 3,9594 | 4,196 | 3,9594 | 4,0803 |
| 27.01.2020 | 4,0961 | 4,1329 | 3,9857 | 3,9857 |
| 28.01.2020 | 4,0172 | 4,033 | 3,8226 | 3,8489 |
| 29.01.2020 | 3,8332 | 3,8542 | 3,6282 | 3,8279 |
| 30.01.2020 | 3,8384 | 3,9279 | 3,7911 | 3,8384 |
| 02.02.2020 | 3,8384 | 3,933 | 3,8122 | 3,87 |
| 03.02.2020 | 3,8963 | 4,0487 | 3,8752 | 3,9909 |
| 04.02.2020 | 4,0015 | 4,012 | 3,891 | 3,9226 |
| 05.02.2020 | 3,9647 | 4,0593 | 3,9383 | 4,033 |
| 06.02.2020 | 4,0645 | 4,2276 | 4,0593 | 4,1276 |
| 09.02.2020 | 4,1276 | 4,1539 | 3,8489 | 3,9698 |
| 10.02.2020 | 4,012 | 4,0751 | 3,9173 | 4,0698 |
| 11.02.2020 | 4,1066 | 4,1907 | 4,012 | 4,0277 |
| 12.02.2020 | 4,196 | 4,3327 | 4,0277 | 4,054 |
| 13.02.2020 | 4,0856 | 4,0856 | 3,9698 | 3,9698 |
| 16.02.2020 | 3,9752 | 4,0067 | 3,8857 | 3,9068 |
| 17.02.2020 | 3,9015 | 3,9015 | 3,8016 | 3,8226 |
| 18.02.2020 | 3,8384 | 3,8963 | 3,7333 | 3,7964 |
| 19.02.2020 | 3,7964 | 3,7964 | 3,5545 | 3,5913 |
| 20.02.2020 | 3,5282 | 3,6965 | 3,4808 | 3,6755 |
| 23.02.2020 | 3,6282 | 3,707 | 3,5755 | 3,6755 |
| 24.02.2020 | 3,686 | 3,7596 | 3,5966 | 3,6544 |
| 25.02.2020 | 3,6544 | 3,6544 | 3,5545 | 3,6071 |
| 26.02.2020 | 3,5651 | 3,586 | 3,4441 | 3,4599 |
| 27.02.2020 | 3,2074 | 3,3389 | 3,055 | 3,3126 |
| 01.03.2020 | 3,3442 | 3,4546 | 3,3126 | 3,4178 |
| 02.03.2020 | 3,4441 | 3,5125 | 3,4388 | 3,5125 |
| 03.03.2020 | 3,5125 | 3,5125 | 3,4283 | 3,4493 |
| 04.03.2020 | 3,4704 | 3,5019 | 3,4073 | 3,4704 |
| 05.03.2020 | 3,5019 | 3,5019 | 3,3232 | 3,4125 |
| 08.03.2020 | 3,2337 | 3,4178 | 3,0813 | 3,2443 |
| 09.03.2020 | 3,2758 | 3,3284 | 3,0918 | 3,1654 |
| 10.03.2020 | 3,1549 | 3,586 | 3,1023 | 3,423 |
| 11.03.2020 | 3,381 | 3,7175 | 2,7448 | 3,1023 |
| 12.03.2020 | 3,1023 | 3,218 | 2,8446 | 2,9972 |
| 15.03.2020 | 2,9446 | 2,9446 | 2,6975 | 2,6975 |
| 16.03.2020 | 2,5818 | 2,6501 | 2,4293 | 2,4293 |
| 17.03.2020 | 2,4188 | 2,6027 | 2,2978 | 2,5818 |
| 18.03.2020 | 2,5818 | 2,6975 | 2,4766 | 2,5344 |
| 19.03.2020 | 2,608 | 2,6291 | 2,4819 | 2,5344 |
| 22.03.2020 | 2,4924 | 2,7868 | 2,4503 | 2,7868 |
| 23.03.2020 | 2,9446 | 3,0654 | 2,892 | 3,0654 |
| 24.03.2020 | 3,2863 | 3,3389 | 3,0024 | 3,2074 |
| 25.03.2020 | 3,2509 | 3,3488 | 3,0933 | 3,2564 |
| 26.03.2020 | 3,2618 | 3,289 | 3,0553 | 3,0661 |
| 29.03.2020 | 3,0879 | 3,3705 | 3,0444 | 3,3705 |
| 30.03.2020 | 3,5119 | 3,6206 | 3,4086 | 3,4467 |
| 31.03.2020 | 3,4412 | 3,4412 | 3,2618 | 3,2944 |
| 01.04.2020 | 3,3053 | 3,3488 | 3,1422 | 3,1694 |
| 02.04.2020 | 3,2129 | 3,3869 | 3,1314 | 3,2673 |
| 05.04.2020 | 3,3869 | 3,4249 | 3,2999 | 3,3488 |
| 06.04.2020 | 3,4086 | 3,4086 | 3,2401 | 3,2836 |
| 07.04.2020 | 3,3053 | 3,3162 | 3,2347 | 3,3053 |
| 08.04.2020 | 3,3325 | 3,3651 | 3,3053 | 3,3271 |
| 09.04.2020 | 3,3434 | 3,4793 | 3,3162 | 3,3542 |
| 12.04.2020 | 3,3434 | 3,55 | 3,3434 | 3,5391 |
| 13.04.2020 | 3,5989 | 3,6913 | 3,5391 | 3,6098 |
| 14.04.2020 | 3,6424 | 3,9686 | 3,3434 | 3,9686 |
| 15.04.2020 | 4,0447 | 4,311 | 3,9577 | 4,0283 |
| 16.04.2020 | 4,1045 | 4,1099 | 3,7076 | 3,8327 |
| 19.04.2020 | 3,8871 | 4,0773 | 3,8327 | 3,974 |
| 20.04.2020 | 3,9414 | 4,148 | 3,925 | 4,0338 |
| 21.04.2020 | 4,0556 | 4,2566 | 4,0392 | 4,0881 |
| 23.04.2020 | 4,1099 | 4,3383 | 4,0338 | 4,273 |
| 26.04.2020 | 4,3273 | 4,4416 | 4,2404 | 4,3002 |
| 27.04.2020 | 4,3273 | 4,3437 | 4,1425 | 4,2241 |
| 28.04.2020 | 4,235 | 4,6427 | 4,186 | 4,5231 |
| 29.04.2020 | 4,621 | 4,621 | 4,0719 | 4,1425 |
| 03.05.2020 | 4,061 | 4,061 | 3,8598 | 3,9088 |
| 04.05.2020 | 3,9631 | 4,0664 | 3,9577 | 4,0066 |
| 05.05.2020 | 4,0283 | 4,0338 | 3,925 | 3,9359 |
| 06.05.2020 | 3,9196 | 4,1806 | 3,8489 | 4,0556 |
| 07.05.2020 | 4,099 | 4,1588 | 3,9142 | 3,925 |
| 10.05.2020 | 3,9848 | 4,0936 | 3,9359 | 3,974 |
| 11.05.2020 | 3,9848 | 4,1099 | 3,9522 | 4,0881 |
| 12.05.2020 | 4,0936 | 4,2187 | 4,0773 | 4,1371 |
| 13.05.2020 | 4,1371 | 4,4198 | 4,1371 | 4,2023 |
| 14.05.2020 | 4,5122 | 4,621 | 4,3491 | 4,6046 |
| 17.05.2020 | 4,6318 | 4,746 | 4,5339 | 4,5557 |
| 19.05.2020 | 4,5774 | 4,5992 | 4,4143 | 4,5122 |
| 20.05.2020 | 4,5448 | 4,6372 | 4,5068 | 4,6155 |
| 21.05.2020 | 5,0558 | 5,0722 | 4,8928 | 5,0722 |
| 26.05.2020 | 5,2298 | 5,5669 | 5,1102 | 5,1645 |
| 27.05.2020 | 5,2352 | 5,2842 | 4,7731 | 4,8819 |
| 28.05.2020 | 4,8547 | 5,1319 | 4,7677 | 4,9472 |
| 31.05.2020 | 5,0287 | 5,0287 | 4,8928 | 4,8928 |
| 01.06.2020 | 4,8928 | 4,9145 | 4,784 | 4,8112 |
| 02.06.2020 | 4,8112 | 4,996 | 4,7677 | 4,9417 |
| 03.06.2020 | 4,9417 | 4,9634 | 4,7895 | 4,8438 |
| 04.06.2020 | 4,871 | 4,958 | 4,8655 | 4,8873 |
| 07.06.2020 | 4,8928 | 4,909 | 4,7786 | 4,8058 |
| 08.06.2020 | 4,8058 | 4,8982 | 4,7677 | 4,8493 |
| 09.06.2020 | 4,8655 | 4,9743 | 4,833 | 4,8384 |
| 10.06.2020 | 4,9145 | 5,1863 | 4,9145 | 5,083 |
| 11.06.2020 | 5,0558 | 5,1319 | 4,9851 | 4,9851 |
| 14.06.2020 | 5,0341 | 5,1537 | 5,0178 | 5,0395 |
| 15.06.2020 | 5,0939 | 5,1537 | 5,0504 | 5,0558 |
| 16.06.2020 | 5,083 | 5,5288 | 5,0667 | 5,4364 |
| 17.06.2020 | 5,4744 | 5,5288 | 5,2298 | 5,2516 |
| 18.06.2020 | 5,257 | 5,344 | 5,1591 | 5,3331 |
| 21.06.2020 | 5,3549 | 5,4092 | 5,2678 | 5,2678 |
| 22.06.2020 | 5,2733 | 5,3494 | 5,2135 | 5,2624 |
| 23.06.2020 | 5,2516 | 5,3766 | 5,2189 | 5,2896 |
| 24.06.2020 | 5,3005 | 5,3331 | 5,2244 | 5,2951 |
| 25.06.2020 | 5,3276 | 5,5614 | 5,2951 | 5,344 |
| 28.06.2020 | 5,3929 | 5,5017 | 5,3276 | 5,4201 |
| 29.06.2020 | 5,4364 | 5,5234 | 5,4201 | 5,4364 |
| 30.06.2020 | 5,4364 | 5,4527 | 5,3167 | 5,3331 |
| 01.07.2020 | 5,3549 | 5,4907 | 5,3494 | 5,4364 |
| 02.07.2020 | 5,4635 | 5,5179 | 5,3549 | 5,3766 |
| 05.07.2020 | 5,4635 | 5,6103 | 5,4038 | 5,5234 |
| 06.07.2020 | 5,5723 | 5,7952 | 5,5179 | 5,6973 |
| 07.07.2020 | 5,719 | 5,8876 | 5,6158 | 5,6267 |
| 08.07.2020 | 5,7082 | 5,719 | 5,3874 | 5,3874 |
| 09.07.2020 | 5,3984 | 5,4635 | 5,1482 | 5,3059 |
| 12.07.2020 | 5,431 | 5,5342 | 5,3222 | 5,4744 |
| 13.07.2020 | 5,4473 | 5,7897 | 5,3984 | 5,6865 |
| 15.07.2020 | 5,7408 | 5,8441 | 5,7028 | 5,7517 |
| 16.07.2020 | 5,768 | 5,8169 | 5,681 | 5,73 |
| 19.07.2020 | 5,7571 | 5,9529 | 5,7517 | 5,9094 |
| 20.07.2020 | 5,9691 | 6,0235 | 5,6756 | 5,7136 |
| 21.07.2020 | 5,7734 | 6,2845 | 5,556 | 6,2845 |
| 22.07.2020 | 6,3552 | 6,3877 | 6,0017 | 6,0017 |
| 23.07.2020 | 5,9746 | 6,1268 | 5,9148 | 6,0181 |
| 26.07.2020 | 6,1159 | 6,2953 | 6,0616 | 6,0779 |
| 27.07.2020 | 6,0779 | 6,1431 | 5,8604 | 5,9039 |
| 28.07.2020 | 5,9202 | 6,0888 | 5,9039 | 5,98 |
| 29.07.2020 | 6,0616 | 6,2899 | 6,0017 | 6,2029 |
| 03.08.2020 | 6,279 | 6,3279 | 5,5832 | 5,594 |
| 04.08.2020 | 5,7626 | 6,0452 | 5,4799 | 5,9529 |
| 05.08.2020 | 5,8822 | 5,9583 | 5,4364 | 5,4364 |
| 06.08.2020 | 5,4907 | 5,8387 | 5,0015 | 5,344 |
| 09.08.2020 | 5,3059 | 5,6375 | 5,1428 | 5,431 |
| 10.08.2020 | 5,4527 | 5,6212 | 5,3549 | 5,3766 |
| 11.08.2020 | 5,3929 | 5,4146 | 5,2189 | 5,2461 |
| 12.08.2020 | 5,3005 | 5,4201 | 5,1265 | 5,1265 |
| 13.08.2020 | 5,1265 | 5,2624 | 5,0776 | 5,1428 |
| 16.08.2020 | 5,1482 | 5,2733 | 5,1211 | 5,1211 |
| 17.08.2020 | 5,1211 | 5,2624 | 5,1048 | 5,2026 |
| 18.08.2020 | 5,257 | 5,3113 | 5,1863 | 5,2081 |
| 19.08.2020 | 5,2189 | 5,2244 | 5,1211 | 5,1537 |
| 20.08.2020 | 5,1809 | 5,3276 | 5,1428 | 5,3005 |
| 23.08.2020 | 5,3331 | 5,4961 | 5,2896 | 5,3113 |
| 24.08.2020 | 5,344 | 5,431 | 5,1917 | 5,2678 |
| 25.08.2020 | 5,3549 | 5,6973 | 5,3549 | 5,5778 |
| 26.08.2020 | 5,6049 | 5,7082 | 5,4799 | 5,6484 |
| 27.08.2020 | 5,681 | 5,7028 | 5,4961 | 5,5614 |
| 30.08.2020 | 5,5669 | 5,6702 | 5,4473 | 5,556 |
| 31.08.2020 | 5,5778 | 5,7897 | 5,5396 | 5,6865 |
| 01.09.2020 | 5,6865 | 5,7408 | 5,5886 | 5,5886 |
| 02.09.2020 | 5,6212 | 5,6593 | 5,5125 | 5,5179 |
| 03.09.2020 | 5,4853 | 5,6647 | 5,4527 | 5,6429 |
| 06.09.2020 | 5,6702 | 5,8006 | 5,6103 | 5,719 |
| 07.09.2020 | 5,7354 | 5,7734 | 5,6158 | 5,6429 |
| 08.09.2020 | 5,6429 | 5,7897 | 5,6158 | 5,6973 |
| 09.09.2020 | 5,7082 | 5,8496 | 5,6593 | 5,719 |
| 10.09.2020 | 5,7246 | 5,7952 | 5,6919 | 5,7789 |
| 13.09.2020 | 5,8169 | 5,9365 | 5,7843 | 5,8931 |
| 14.09.2020 | 5,9256 | 6,0072 | 5,8496 | 5,9094 |
| 15.09.2020 | 5,9202 | 5,9691 | 5,7843 | 5,8387 |
| 16.09.2020 | 5,8223 | 6,0126 | 5,7897 | 5,8169 |
| 17.09.2020 | 5,8387 | 5,8931 | 5,7626 | 5,7626 |
| 20.09.2020 | 5,768 | 5,7897 | 5,4146 | 5,4146 |
| 21.09.2020 | 5,4907 | 5,5179 | 5,3494 | 5,4473 |
| 22.09.2020 | 5,4853 | 5,7408 | 5,4635 | 5,5723 |
| 23.09.2020 | 5,5723 | 5,8169 | 5,4961 | 5,768 |
| 24.09.2020 | 5,8985 | 6,3443 | 5,719 | 6,0181 |
| 27.09.2020 | 6,0616 | 6,2627 | 5,9419 | 5,9419 |
| 28.09.2020 | 5,9637 | 6,2681 | 5,9637 | 6,154 |
| 29.09.2020 | 6,279 | 6,5618 | 6,2301 | 6,2518 |
| 30.09.2020 | 6,3606 | 6,3768 | 6,0561 | 6,1159 |
| 01.10.2020 | 6,0942 | 6,2083 | 6,0181 | 6,0942 |
| 04.10.2020 | 6,1214 | 6,2899 | 6,0942 | 6,2627 |
| 05.10.2020 | 6,3008 | 6,366 | 6,1594 | 6,1812 |
| 06.10.2020 | 6,1594 | 6,2735 | 6,0996 | 6,154 |
| 07.10.2020 | 6,1975 | 6,5943 | 6,154 | 6,4585 |
| 08.10.2020 | 6,5454 | 6,8227 | 6,4911 | 6,6595 |
| 11.10.2020 | 6,7248 | 7,0673 | 6,6922 | 6,8662 |
| 12.10.2020 | 6,9314 | 7,0401 | 6,6324 | 6,6922 |
| 13.10.2020 | 7,0238 | 7,1325 | 6,5291 | 6,627 |
| 14.10.2020 | 6,627 | 6,8227 | 6,5943 | 6,6595 |
| 15.10.2020 | 6,6759 | 6,7791 | 6,6106 | 6,627 |
| 18.10.2020 | 6,6324 | 6,6704 | 6,4802 | 6,4965 |
| 19.10.2020 | 6,4965 | 6,6324 | 6,4367 | 6,5618 |
| 20.10.2020 | 6,5672 | 6,6324 | 6,4856 | 6,4965 |
| 21.10.2020 | 6,4965 | 6,5672 | 6,4204 | 6,4312 |
| 22.10.2020 | 6,4312 | 6,6487 | 6,4149 | 6,5454 |
| 25.10.2020 | 6,54 | 6,665 | 6,1105 | 6,1105 |
| 26.10.2020 | 6,1159 | 6,2518 | 5,8223 | 6,0344 |
| 27.10.2020 | 6,0344 | 6,1105 | 5,8713 | 5,8876 |
| 29.10.2020 | 5,8278 | 5,8876 | 5,5234 | 5,5723 |
| 01.11.2020 | 5,6484 | 5,7136 | 5,5832 | 5,5886 |
| 02.11.2020 | 5,5995 | 5,6375 | 5,4038 | 5,5234 |
| 03.11.2020 | 5,5451 | 5,6484 | 5,4907 | 5,5995 |
| 04.11.2020 | 5,6756 | 5,8061 | 5,6375 | 5,8006 |
| 05.11.2020 | 5,8061 | 6,0833 | 5,8061 | 5,9474 |
| 08.11.2020 | 5,9529 | 6,1214 | 5,7354 | 5,7734 |
| 09.11.2020 | 5,8278 | 5,9256 | 5,7897 | 5,8332 |
| 10.11.2020 | 5,8387 | 5,8713 | 5,6702 | 5,719 |
| 11.11.2020 | 5,7354 | 5,8115 | 5,6049 | 5,8006 |
| 12.11.2020 | 5,8223 | 6,0398 | 5,8223 | 6,0072 |
| 15.11.2020 | 6,0996 | 6,2953 | 6,0344 | 6,1105 |
| 16.11.2020 | 6,1758 | 6,4367 | 6,1758 | 6,3714 |
| 17.11.2020 | 6,3877 | 6,4149 | 6,105 | 6,1377 |
| 18.11.2020 | 6,1431 | 6,192 | 5,8713 | 6,0452 |
| 19.11.2020 | 6,0561 | 6,1105 | 6,0344 | 6,0779 |
| 22.11.2020 | 6,1105 | 6,1268 | 6,0017 | 6,0181 |
| 23.11.2020 | 6,0507 | 6,067 | 5,9419 | 5,9746 |
| 24.11.2020 | 6,0072 | 6,1649 | 5,9855 | 6,0561 |
| 25.11.2020 | 6,0888 | 6,1268 | 5,9963 | 6,0181 |
| 26.11.2020 | 6,0398 | 6,1214 | 6,0126 | 6,0888 |
| 29.11.2020 | 6,1703 | 6,3171 | 6,1431 | 6,1975 |
| 30.11.2020 | 6,2464 | 6,2518 | 6,0452 | 6,0942 |
| 01.12.2020 | 6,0942 | 6,0996 | 5,9963 | 6,029 |
| 02.12.2020 | 6,0235 | 6,0452 | 5,9365 | 6,0017 |
| 03.12.2020 | 6,0072 | 6,0942 | 5,98 | 6,0833 |
| 06.12.2020 | 6,0724 | 6,0724 | 5,9419 | 5,9419 |
| 07.12.2020 | 5,9474 | 6,0398 | 5,9311 | 5,9474 |
| 08.12.2020 | 5,9583 | 5,9746 | 5,9311 | 5,9419 |
| 09.12.2020 | 5,9529 | 6,0017 | 5,8441 | 5,9202 |
| 10.12.2020 | 5,8931 | 5,9148 | 5,8387 | 5,8713 |
| 13.12.2020 | 5,8713 | 5,8931 | 5,8061 | 5,8278 |
| 14.12.2020 | 5,8278 | 5,8441 | 5,768 | 5,7734 |
| 15.12.2020 | 5,7734 | 5,8223 | 5,681 | 5,7028 |
| 16.12.2020 | 5,7136 | 5,8278 | 5,6973 | 5,7517 |
| 17.12.2020 | 5,7626 | 5,8061 | 5,719 | 5,719 |
| 20.12.2020 | 5,7626 | 5,8876 | 5,7408 | 5,7952 |
| 21.12.2020 | 5,7952 | 5,8223 | 5,7517 | 5,7571 |
| 22.12.2020 | 5,7626 | 5,8876 | 5,7626 | 5,8822 |
| 23.12.2020 | 5,9094 | 6,1758 | 5,8876 | 6,1159 |
| 24.12.2020 | 6,1268 | 6,2192 | 5,9365 | 5,9746 |
| 27.12.2020 | 6,0616 | 6,105 | 5,9256 | 5,9474 |
| 28.12.2020 | 5,9529 | 6,0616 | 5,8713 | 6,0235 |
| 29.12.2020 | 6,067 | 6,4312 | 6,0507 | 6,4149 |
| 30.12.2020 | 6,3823 | 6,5508 | 6,2681 | 6,4475 |