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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,499
KAPANIŞ 5,5001
En Düşük
DÜŞÜK 4,4391
En Yüksek
YÜKSEK 7,445
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 6,4585 | 6,7357 | 6,4585 | 6,578 |
| 04.01.2021 | 6,5672 | 6,7683 | 6,4747 | 6,7248 |
| 05.01.2021 | 6,7465 | 6,8553 | 6,6868 | 6,703 |
| 06.01.2021 | 6,5726 | 6,578 | 6,192 | 6,2464 |
| 07.01.2021 | 6,2518 | 6,2953 | 6,0779 | 6,1485 |
| 10.01.2021 | 6,1485 | 6,192 | 5,9909 | 6,0561 |
| 11.01.2021 | 6,0888 | 6,1105 | 6,029 | 6,029 |
| 12.01.2021 | 6,0344 | 6,1758 | 6,0344 | 6,1649 |
| 13.01.2021 | 6,1866 | 6,2246 | 6,0833 | 6,0942 |
| 14.01.2021 | 6,0724 | 6,0724 | 5,8115 | 5,9311 |
| 17.01.2021 | 5,9256 | 6,0235 | 5,8169 | 5,9637 |
| 18.01.2021 | 5,98 | 6,0561 | 5,9529 | 5,9637 |
| 19.01.2021 | 5,98 | 6,067 | 5,9637 | 6,0181 |
| 20.01.2021 | 6,0616 | 6,1649 | 6,0344 | 6,1159 |
| 21.01.2021 | 6,1214 | 6,241 | 5,98 | 6,105 |
| 24.01.2021 | 6,1431 | 6,2301 | 6,1159 | 6,1377 |
| 25.01.2021 | 6,1377 | 6,154 | 6,0126 | 6,0344 |
| 26.01.2021 | 6,0344 | 6,1268 | 5,7354 | 5,7897 |
| 27.01.2021 | 5,7626 | 6,0507 | 5,5342 | 6,0017 |
| 28.01.2021 | 5,9691 | 6,0126 | 5,7952 | 5,9039 |
| 31.01.2021 | 5,9365 | 6,0507 | 5,8713 | 5,98 |
| 01.02.2021 | 6,0181 | 6,2301 | 6,0181 | 6,1649 |
| 02.02.2021 | 6,2464 | 6,4911 | 6,241 | 6,3388 |
| 03.02.2021 | 6,3497 | 6,4095 | 6,1812 | 6,2083 |
| 04.02.2021 | 6,2356 | 6,5019 | 6,2356 | 6,3279 |
| 07.02.2021 | 6,3714 | 6,4258 | 6,1485 | 6,2138 |
| 08.02.2021 | 6,2138 | 6,2953 | 6,1323 | 6,2138 |
| 09.02.2021 | 6,2518 | 6,2899 | 6,1214 | 6,1649 |
| 10.02.2021 | 6,1649 | 6,366 | 6,1105 | 6,3279 |
| 11.02.2021 | 6,366 | 6,3823 | 6,1377 | 6,2899 |
| 14.02.2021 | 6,3334 | 6,4693 | 6,3117 | 6,3334 |
| 15.02.2021 | 6,3443 | 6,4041 | 6,1703 | 6,2192 |
| 16.02.2021 | 6,2192 | 6,279 | 6,1159 | 6,1758 |
| 17.02.2021 | 6,1812 | 6,3877 | 6,1594 | 6,3606 |
| 18.02.2021 | 6,3714 | 6,4856 | 6,1431 | 6,1758 |
| 21.02.2021 | 6,1812 | 6,2301 | 6,0724 | 6,105 |
| 22.02.2021 | 6,1214 | 6,1377 | 5,8169 | 5,8169 |
| 23.02.2021 | 5,8115 | 5,8658 | 5,6321 | 5,6538 |
| 24.02.2021 | 5,7897 | 5,8006 | 5,5234 | 5,6049 |
| 25.02.2021 | 5,3005 | 5,5451 | 5,3005 | 5,5234 |
| 28.02.2021 | 5,5995 | 5,7626 | 5,5723 | 5,7626 |
| 01.03.2021 | 5,7626 | 5,9148 | 5,6865 | 5,9094 |
| 02.03.2021 | 5,9039 | 5,9909 | 5,8223 | 5,8387 |
| 03.03.2021 | 5,8278 | 5,8822 | 5,7626 | 5,8061 |
| 04.03.2021 | 5,8061 | 5,8169 | 5,7354 | 5,768 |
| 07.03.2021 | 5,7897 | 5,8115 | 5,6647 | 5,681 |
| 08.03.2021 | 5,7136 | 5,9094 | 5,6919 | 5,9094 |
| 09.03.2021 | 5,9256 | 6,067 | 5,9256 | 5,9746 |
| 10.03.2021 | 5,9963 | 6,0561 | 5,8658 | 5,8767 |
| 11.03.2021 | 5,855 | 5,9148 | 5,8115 | 5,8278 |
| 14.03.2021 | 5,7897 | 6,0561 | 5,7897 | 5,9094 |
| 15.03.2021 | 5,8876 | 5,9529 | 5,8496 | 5,8985 |
| 16.03.2021 | 5,8822 | 5,9637 | 5,7897 | 5,7897 |
| 17.03.2021 | 5,7897 | 5,8931 | 5,7246 | 5,8006 |
| 18.03.2021 | 5,7734 | 5,7897 | 5,5342 | 5,5342 |
| 21.03.2021 | 5,2624 | 5,2624 | 4,9851 | 4,9851 |
| 22.03.2021 | 4,6372 | 5,0287 | 4,5774 | 4,8003 |
| 23.03.2021 | 4,871 | 5,2624 | 4,8166 | 5,2624 |
| 24.03.2021 | 5,382 | 5,469 | 5,1537 | 5,3984 |
| 25.03.2021 | 5,3537 | 5,4541 | 5,1586 | 5,2589 |
| 28.03.2021 | 5,2032 | 5,4485 | 5,2032 | 5,4151 |
| 29.03.2021 | 5,3761 | 5,5601 | 5,2812 | 5,3035 |
| 30.03.2021 | 5,2979 | 5,3481 | 5,2422 | 5,2701 |
| 31.03.2021 | 5,2812 | 5,3928 | 5,2812 | 5,3928 |
| 01.04.2021 | 5,4095 | 5,5266 | 5,3203 | 5,3649 |
| 04.04.2021 | 5,3816 | 5,5099 | 5,3537 | 5,443 |
| 05.04.2021 | 5,4318 | 5,521 | 5,3091 | 5,3091 |
| 06.04.2021 | 5,3091 | 5,3426 | 5,2087 | 5,231 |
| 07.04.2021 | 5,2422 | 5,4653 | 5,2422 | 5,443 |
| 08.04.2021 | 5,443 | 5,7608 | 5,3984 | 5,7441 |
| 11.04.2021 | 5,7441 | 6,3185 | 5,7441 | 6,1289 |
| 12.04.2021 | 6,1457 | 6,2404 | 5,5824 | 5,6159 |
| 13.04.2021 | 5,6159 | 5,6883 | 5,4764 | 5,5656 |
| 14.04.2021 | 5,5712 | 5,7776 | 5,4485 | 5,4653 |
| 15.04.2021 | 5,4374 | 5,5489 | 5,3761 | 5,3984 |
| 18.04.2021 | 5,4374 | 5,4597 | 5,1864 | 5,2087 |
| 19.04.2021 | 5,2199 | 5,2924 | 5,0749 | 5,1307 |
| 20.04.2021 | 5,1307 | 5,1864 | 4,9243 | 5,0972 |
| 21.04.2021 | 5,0972 | 5,2701 | 4,8797 | 5,1809 |
| 25.04.2021 | 5,1697 | 5,3928 | 5,0581 | 5,3816 |
| 26.04.2021 | 5,5991 | 5,8277 | 5,5155 | 5,5545 |
| 27.04.2021 | 5,5768 | 5,5824 | 5,3091 | 5,3872 |
| 28.04.2021 | 5,3872 | 5,443 | 5,3481 | 5,3816 |
| 29.04.2021 | 5,3761 | 5,4653 | 5,3593 | 5,3984 |
| 02.05.2021 | 5,5378 | 5,5378 | 5,3593 | 5,4151 |
| 03.05.2021 | 5,4207 | 5,4318 | 5,3481 | 5,3761 |
| 04.05.2021 | 5,3761 | 5,4374 | 5,3035 | 5,337 |
| 05.05.2021 | 5,337 | 5,3705 | 5,2645 | 5,2645 |
| 06.05.2021 | 5,2701 | 5,2979 | 5,2199 | 5,2478 |
| 09.05.2021 | 5,2366 | 5,3426 | 5,2199 | 5,3147 |
| 10.05.2021 | 5,2868 | 5,3091 | 5,1976 | 5,2143 |
| 11.05.2021 | 5,1976 | 5,2589 | 5,1809 | 5,2366 |
| 16.05.2021 | 5,2422 | 5,2701 | 5,2255 | 5,2366 |
| 17.05.2021 | 5,2422 | 5,2979 | 5,231 | 5,2589 |
| 19.05.2021 | 5,2533 | 5,3091 | 5,2422 | 5,2645 |
| 20.05.2021 | 5,2533 | 5,3314 | 5,2533 | 5,3147 |
| 23.05.2021 | 5,3147 | 5,3314 | 5,192 | 5,192 |
| 24.05.2021 | 5,2087 | 5,2255 | 4,9188 | 4,9912 |
| 25.05.2021 | 4,9578 | 5,0303 | 4,8797 | 5,0191 |
| 26.05.2021 | 4,9801 | 5,1027 | 4,9299 | 4,9968 |
| 27.05.2021 | 4,9634 | 5,1027 | 4,9076 | 5,008 |
| 30.05.2021 | 5,0191 | 5,047 | 4,9355 | 4,9745 |
| 31.05.2021 | 4,9689 | 5,0247 | 4,9578 | 4,9634 |
| 01.06.2021 | 4,9411 | 4,9968 | 4,9076 | 4,9355 |
| 02.06.2021 | 4,9522 | 5,0414 | 4,8853 | 4,9299 |
| 03.06.2021 | 4,9076 | 4,9466 | 4,902 | 4,9188 |
| 06.06.2021 | 4,9076 | 5,0191 | 4,902 | 4,9578 |
| 07.06.2021 | 4,9188 | 5,047 | 4,9188 | 4,9912 |
| 08.06.2021 | 4,9912 | 5,0024 | 4,9132 | 4,9466 |
| 09.06.2021 | 4,9466 | 4,9578 | 4,8965 | 4,8965 |
| 10.06.2021 | 4,8909 | 4,9132 | 4,8742 | 4,8853 |
| 13.06.2021 | 4,8853 | 4,9578 | 4,8518 | 4,902 |
| 14.06.2021 | 4,8853 | 4,8853 | 4,8072 | 4,8183 |
| 15.06.2021 | 4,8183 | 4,8295 | 4,7626 | 4,7626 |
| 16.06.2021 | 4,757 | 4,7905 | 4,6399 | 4,6566 |
| 17.06.2021 | 4,6566 | 4,7459 | 4,5061 | 4,5061 |
| 20.06.2021 | 4,5061 | 4,5785 | 4,4391 | 4,573 |
| 21.06.2021 | 4,5618 | 4,5897 | 4,5172 | 4,5897 |
| 22.06.2021 | 4,5897 | 4,6734 | 4,5785 | 4,6511 |
| 23.06.2021 | 4,6511 | 4,6566 | 4,612 | 4,6455 |
| 24.06.2021 | 4,6288 | 4,6622 | 4,573 | 4,5897 |
| 27.06.2021 | 4,5785 | 4,6176 | 4,4893 | 4,4949 |
| 28.06.2021 | 4,5061 | 4,5674 | 4,4838 | 4,5339 |
| 29.06.2021 | 4,5284 | 4,5618 | 4,5005 | 4,5339 |
| 30.06.2021 | 4,5284 | 4,5618 | 4,5061 | 4,5284 |
| 01.07.2021 | 4,5339 | 4,6455 | 4,5339 | 4,6008 |
| 04.07.2021 | 4,6008 | 4,6343 | 4,5785 | 4,6343 |
| 05.07.2021 | 4,6232 | 4,6678 | 4,5953 | 4,6343 |
| 06.07.2021 | 4,6343 | 4,679 | 4,6232 | 4,6343 |
| 07.07.2021 | 4,6008 | 4,6343 | 4,5618 | 4,5674 |
| 08.07.2021 | 4,5618 | 4,6288 | 4,5618 | 4,6288 |
| 11.07.2021 | 4,6288 | 4,7403 | 4,5953 | 4,7403 |
| 12.07.2021 | 4,7236 | 4,7236 | 4,5785 | 4,6566 |
| 13.07.2021 | 4,6566 | 4,7068 | 4,612 | 4,6845 |
| 15.07.2021 | 4,6845 | 4,7124 | 4,6399 | 4,6901 |
| 18.07.2021 | 4,6622 | 4,679 | 4,6399 | 4,6678 |
| 25.07.2021 | 4,6678 | 4,7291 | 4,6455 | 4,7291 |
| 26.07.2021 | 4,7124 | 4,902 | 4,6901 | 4,8853 |
| 27.07.2021 | 4,8853 | 4,9355 | 4,7682 | 4,9132 |
| 28.07.2021 | 4,9132 | 4,9689 | 4,8518 | 4,902 |
| 29.07.2021 | 4,8406 | 4,8965 | 4,8295 | 4,8686 |
| 01.08.2021 | 4,8518 | 4,9243 | 4,8406 | 4,9243 |
| 02.08.2021 | 4,9243 | 4,9689 | 4,8686 | 4,8965 |
| 03.08.2021 | 4,8965 | 4,9689 | 4,8406 | 4,8406 |
| 04.08.2021 | 4,8183 | 4,8518 | 4,8128 | 4,8351 |
| 05.08.2021 | 4,9578 | 5,1753 | 4,9411 | 4,9857 |
| 08.08.2021 | 5,0024 | 5,0581 | 4,9745 | 4,9801 |
| 09.08.2021 | 4,9689 | 4,9857 | 4,9411 | 4,9634 |
| 10.08.2021 | 4,9578 | 4,9689 | 4,8183 | 4,8183 |
| 11.08.2021 | 4,8406 | 4,8965 | 4,8351 | 4,8797 |
| 12.08.2021 | 4,8797 | 5,0191 | 4,8686 | 5,0191 |
| 15.08.2021 | 5,0191 | 5,0693 | 4,9634 | 4,9912 |
| 16.08.2021 | 4,9522 | 4,9912 | 4,9355 | 4,9857 |
| 17.08.2021 | 4,9857 | 5,0804 | 4,9634 | 4,9689 |
| 18.08.2021 | 4,9411 | 4,9634 | 4,8909 | 4,9132 |
| 19.08.2021 | 4,9188 | 4,9355 | 4,8742 | 4,9132 |
| 22.08.2021 | 4,9132 | 4,9745 | 4,9132 | 4,9634 |
| 23.08.2021 | 4,9634 | 5,008 | 4,9522 | 4,9912 |
| 24.08.2021 | 4,9689 | 5,0303 | 4,9522 | 4,9689 |
| 25.08.2021 | 4,9634 | 4,9801 | 4,8742 | 4,8797 |
| 26.08.2021 | 4,8853 | 4,8909 | 4,8574 | 4,8797 |
| 30.08.2021 | 4,8853 | 4,9243 | 4,8853 | 4,9243 |
| 31.08.2021 | 4,9188 | 5,008 | 4,9188 | 4,9968 |
| 01.09.2021 | 4,9689 | 5,0414 | 4,9689 | 4,9912 |
| 02.09.2021 | 4,9745 | 5,0024 | 4,9689 | 4,9857 |
| 05.09.2021 | 4,9912 | 5,0637 | 4,9912 | 5,0303 |
| 06.09.2021 | 5,0191 | 5,0414 | 4,9076 | 4,9132 |
| 07.09.2021 | 4,9076 | 4,9132 | 4,8406 | 4,863 |
| 08.09.2021 | 4,8351 | 4,902 | 4,8351 | 4,8853 |
| 09.09.2021 | 4,8853 | 4,9578 | 4,8797 | 4,8853 |
| 12.09.2021 | 4,8909 | 4,9299 | 4,8686 | 4,8853 |
| 13.09.2021 | 4,8797 | 4,902 | 4,863 | 4,8853 |
| 14.09.2021 | 4,8853 | 5,047 | 4,8853 | 5,0358 |
| 15.09.2021 | 5,0414 | 5,0749 | 4,8686 | 4,8742 |
| 16.09.2021 | 4,8965 | 4,9912 | 4,8686 | 4,9355 |
| 19.09.2021 | 4,8686 | 4,9857 | 4,8295 | 4,8462 |
| 20.09.2021 | 4,8462 | 4,9188 | 4,8406 | 4,9076 |
| 21.09.2021 | 4,9188 | 5,0135 | 4,8742 | 4,8742 |
| 22.09.2021 | 4,8797 | 5,0135 | 4,8797 | 4,9634 |
| 23.09.2021 | 4,9466 | 4,9466 | 4,8853 | 4,9076 |
| 26.09.2021 | 4,9076 | 5,0135 | 4,902 | 4,9857 |
| 27.09.2021 | 4,9968 | 5,0191 | 4,8965 | 4,8965 |
| 28.09.2021 | 4,9188 | 4,9801 | 4,9188 | 4,9801 |
| 29.09.2021 | 4,9634 | 5,1363 | 4,9355 | 5,0693 |
| 30.09.2021 | 5,0358 | 5,1474 | 5,0358 | 5,1084 |
| 03.10.2021 | 5,1307 | 5,2366 | 5,114 | 5,231 |
| 04.10.2021 | 5,2032 | 5,2199 | 5,0526 | 5,086 |
| 05.10.2021 | 5,0526 | 5,0693 | 4,9188 | 4,9299 |
| 06.10.2021 | 4,9634 | 5,0916 | 4,9522 | 5,0916 |
| 07.10.2021 | 5,0581 | 5,3928 | 5,0581 | 5,2924 |
| 10.10.2021 | 5,3203 | 5,3649 | 5,2143 | 5,2478 |
| 11.10.2021 | 5,2032 | 5,4485 | 5,1976 | 5,3258 |
| 12.10.2021 | 5,3258 | 5,3426 | 5,2533 | 5,3203 |
| 13.10.2021 | 5,3147 | 5,4876 | 5,3147 | 5,443 |
| 14.10.2021 | 5,443 | 5,4708 | 5,2812 | 5,3258 |
| 17.10.2021 | 5,2924 | 5,3705 | 5,2645 | 5,3593 |
| 18.10.2021 | 5,3593 | 5,4151 | 5,3481 | 5,3816 |
| 19.10.2021 | 5,3705 | 5,521 | 5,3705 | 5,5155 |
| 20.10.2021 | 5,5155 | 5,521 | 5,2422 | 5,5099 |
| 21.10.2021 | 5,5043 | 5,6995 | 5,4987 | 5,6549 |
| 24.10.2021 | 5,5991 | 5,772 | 5,5712 | 5,627 |
| 25.10.2021 | 5,6382 | 5,6605 | 5,5043 | 5,5712 |
| 26.10.2021 | 5,5712 | 5,6103 | 5,482 | 5,5489 |
| 27.10.2021 | 5,521 | 5,521 | 5,337 | 5,337 |
| 31.10.2021 | 5,337 | 5,3537 | 5,2087 | 5,3091 |
| 01.11.2021 | 5,2756 | 5,4039 | 5,2533 | 5,2701 |
| 02.11.2021 | 5,2589 | 5,3035 | 5,1307 | 5,2087 |
| 03.11.2021 | 5,2143 | 5,3705 | 5,2143 | 5,3481 |
| 04.11.2021 | 5,3984 | 5,4653 | 5,3203 | 5,3203 |
| 07.11.2021 | 5,3314 | 5,3816 | 5,2979 | 5,3258 |
| 08.11.2021 | 5,3426 | 5,482 | 5,3203 | 5,4485 |
| 09.11.2021 | 5,4485 | 5,4653 | 5,3705 | 5,4485 |
| 10.11.2021 | 5,4597 | 5,5768 | 5,4541 | 5,5322 |
| 11.11.2021 | 5,5322 | 5,9114 | 5,5322 | 5,733 |
| 14.11.2021 | 5,7497 | 5,9672 | 5,7497 | 5,8222 |
| 15.11.2021 | 5,8333 | 6,0731 | 5,772 | 5,9951 |
| 16.11.2021 | 5,9728 | 6,0787 | 5,8835 | 5,8835 |
| 17.11.2021 | 5,9003 | 6,0285 | 5,8612 | 5,956 |
| 18.11.2021 | 5,956 | 6,1958 | 5,9505 | 6,1568 |
| 21.11.2021 | 6,1791 | 6,5583 | 6,1791 | 6,497 |
| 22.11.2021 | 6,5193 | 6,7368 | 6,3296 | 6,536 |
| 23.11.2021 | 6,5583 | 6,6922 | 6,4412 | 6,4858 |
| 24.11.2021 | 6,4914 | 6,5248 | 6,3241 | 6,4022 |
| 25.11.2021 | 6,4022 | 6,6922 | 6,3576 | 6,6866 |
| 28.11.2021 | 6,72 | 6,971 | 6,7089 | 6,7591 |
| 29.11.2021 | 6,8148 | 6,9153 | 6,5918 | 6,5918 |
| 30.11.2021 | 6,6364 | 6,7758 | 6,5137 | 6,5583 |
| 01.12.2021 | 6,5639 | 6,6364 | 6,497 | 6,5973 |
| 02.12.2021 | 6,6085 | 6,6587 | 6,575 | 6,5806 |
| 05.12.2021 | 6,6587 | 6,8037 | 6,5639 | 6,7312 |
| 06.12.2021 | 6,7479 | 6,8371 | 6,6922 | 6,787 |
| 07.12.2021 | 6,8037 | 7,1049 | 6,7647 | 7,0045 |
| 08.12.2021 | 7,0323 | 7,0714 | 6,9041 | 6,9654 |
| 09.12.2021 | 6,971 | 7,01 | 6,7368 | 6,8037 |
| 12.12.2021 | 6,826 | 7,01 | 6,8204 | 6,971 |
| 13.12.2021 | 6,9877 | 7,0937 | 6,9543 | 7,0268 |
| 14.12.2021 | 7,0323 | 7,1941 | 6,7479 | 6,9097 |
| 15.12.2021 | 6,9153 | 7,0825 | 6,8371 | 7,0268 |
| 16.12.2021 | 7,0546 | 7,445 | 6,5806 | 6,7145 |
| 19.12.2021 | 6,5248 | 6,9431 | 6,4133 | 6,7145 |
| 20.12.2021 | 6,9766 | 7,0602 | 6,2181 | 6,6197 |
| 21.12.2021 | 6,575 | 6,6253 | 6,2906 | 6,6253 |
| 22.12.2021 | 6,5806 | 6,7256 | 6,3018 | 6,5248 |
| 23.12.2021 | 6,4802 | 6,6587 | 6,4524 | 6,536 |
| 26.12.2021 | 6,5918 | 6,642 | 6,5025 | 6,5583 |
| 27.12.2021 | 6,5583 | 6,6866 | 6,3966 | 6,5527 |
| 28.12.2021 | 6,5025 | 6,6699 | 6,3743 | 6,6699 |
| 29.12.2021 | 6,6922 | 6,8762 | 6,6085 | 6,6085 |
| 30.12.2021 | 6,6922 | 6,7981 | 6,6364 | 6,6699 |