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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 18,2536
KAPANIŞ 18,1574
En Düşük
DÜŞÜK 9,9325
En Yüksek
YÜKSEK 28,6823
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 20,8076 | 20,8651 | 20,2213 | 20,3593 |
| 02.01.2023 | 20,6352 | 20,8076 | 19,543 | 19,543 |
| 03.01.2023 | 19,5775 | 19,704 | 18,9568 | 18,9568 |
| 04.01.2023 | 18,9797 | 19,1177 | 17,1059 | 17,1059 |
| 05.01.2023 | 17,1174 | 17,9336 | 16,9795 | 17,4853 |
| 08.01.2023 | 17,7382 | 17,8876 | 16,4966 | 16,4966 |
| 09.01.2023 | 16,5081 | 16,6231 | 15,6919 | 15,7494 |
| 10.01.2023 | 15,8299 | 16,0368 | 14,5423 | 14,5423 |
| 11.01.2023 | 15,0022 | 15,1861 | 13,6227 | 14,8527 |
| 12.01.2023 | 14,8757 | 15,485 | 14,7148 | 14,9102 |
| 15.01.2023 | 15,0137 | 15,7954 | 14,8642 | 15,7839 |
| 16.01.2023 | 15,6344 | 16,2322 | 15,6344 | 16,0943 |
| 17.01.2023 | 16,0943 | 16,4506 | 15,8299 | 16,2552 |
| 18.01.2023 | 16,2207 | 16,922 | 16,1518 | 16,3587 |
| 19.01.2023 | 16,5311 | 16,6116 | 16,1862 | 16,2782 |
| 22.01.2023 | 16,3817 | 16,8185 | 16,0023 | 16,1977 |
| 23.01.2023 | 16,2322 | 16,3817 | 15,6114 | 16,0368 |
| 24.01.2023 | 15,9793 | 16,0828 | 15,324 | 15,7609 |
| 25.01.2023 | 15,6114 | 15,9908 | 14,9102 | 15,531 |
| 26.01.2023 | 15,531 | 15,6344 | 14,9217 | 15,2551 |
| 29.01.2023 | 15,2666 | 15,347 | 14,6113 | 14,6573 |
| 30.01.2023 | 14,7263 | 15,0137 | 14,3929 | 14,5538 |
| 31.01.2023 | 14,5538 | 14,7033 | 13,7491 | 13,7491 |
| 01.02.2023 | 13,8181 | 14,1975 | 13,1283 | 13,8181 |
| 02.02.2023 | 13,8411 | 14,8872 | 13,8296 | 14,8872 |
| 05.02.2023 | 14,3929 | 15,8414 | 13,7951 | 14,8987 |
| 06.02.2023 | 14,8987 | 15,1171 | 13,4157 | 13,4732 |
| 14.02.2023 | 13,4732 | 14,8182 | 12,8869 | 14,7722 |
| 15.02.2023 | 15,0941 | 15,7954 | 13,6686 | 13,6686 |
| 16.02.2023 | 13,6571 | 13,8526 | 13,2433 | 13,5652 |
| 19.02.2023 | 13,6227 | 13,979 | 13,5652 | 13,956 |
| 20.02.2023 | 13,9101 | 14,5423 | 13,8066 | 14,3009 |
| 21.02.2023 | 14,117 | 15,5655 | 14,025 | 14,163 |
| 22.02.2023 | 14,1975 | 14,3354 | 14,094 | 14,3009 |
| 23.02.2023 | 14,3009 | 14,3009 | 13,8296 | 13,9101 |
| 26.02.2023 | 13,933 | 14,2549 | 13,7146 | 14,0365 |
| 27.02.2023 | 14,0595 | 14,3239 | 14,0595 | 14,2664 |
| 28.02.2023 | 14,2894 | 14,6918 | 14,2664 | 14,6918 |
| 01.03.2023 | 14,6918 | 15,2896 | 14,5078 | 15,0941 |
| 02.03.2023 | 15,0941 | 15,1976 | 14,2549 | 14,6113 |
| 05.03.2023 | 14,6688 | 14,7607 | 14,4274 | 14,6343 |
| 06.03.2023 | 14,6688 | 15,2091 | 14,6343 | 14,9792 |
| 07.03.2023 | 14,9792 | 15,4045 | 14,8182 | 15,1401 |
| 08.03.2023 | 15,1746 | 15,6229 | 15,1746 | 15,577 |
| 09.03.2023 | 15,4965 | 15,4965 | 15,2321 | 15,2781 |
| 12.03.2023 | 15,3126 | 15,6229 | 15,1746 | 15,393 |
| 13.03.2023 | 15,485 | 15,7494 | 14,6573 | 14,6573 |
| 14.03.2023 | 14,7033 | 14,7837 | 13,7031 | 13,8181 |
| 15.03.2023 | 13,8986 | 14,1975 | 13,7491 | 13,9675 |
| 16.03.2023 | 13,9905 | 14,5423 | 13,9905 | 14,3699 |
| 19.03.2023 | 14,3699 | 14,5423 | 13,5192 | 13,5192 |
| 20.03.2023 | 13,5422 | 13,6686 | 12,7375 | 12,9329 |
| 21.03.2023 | 12,9444 | 13,0249 | 12,726 | 12,8869 |
| 22.03.2023 | 12,8869 | 13,1053 | 12,8524 | 12,9214 |
| 23.03.2023 | 12,9214 | 13,1628 | 12,634 | 12,7145 |
| 26.03.2023 | 12,772 | 12,8524 | 12,5765 | 12,5765 |
| 27.03.2023 | 12,5535 | 12,8524 | 12,3006 | 12,3006 |
| 28.03.2023 | 12,3006 | 12,4616 | 11,9098 | 12,3006 |
| 29.03.2023 | 12,3006 | 12,4271 | 12,1282 | 12,1282 |
| 30.03.2023 | 12,1397 | 12,8179 | 11,9557 | 12,1282 |
| 02.04.2023 | 12,1282 | 12,2202 | 11,8063 | 12,1282 |
| 03.04.2023 | 12,2202 | 12,3811 | 12,0822 | 12,3006 |
| 04.04.2023 | 12,3581 | 12,657 | 12,2891 | 12,4961 |
| 05.04.2023 | 12,4961 | 12,749 | 12,4271 | 12,5995 |
| 06.04.2023 | 12,588 | 12,8294 | 12,542 | 12,7949 |
| 09.04.2023 | 12,8409 | 13,0594 | 12,7835 | 12,9214 |
| 10.04.2023 | 12,9559 | 12,9904 | 12,7375 | 12,8524 |
| 11.04.2023 | 12,8294 | 13,0823 | 12,772 | 13,0479 |
| 12.04.2023 | 13,0479 | 13,2433 | 12,749 | 12,772 |
| 13.04.2023 | 12,8064 | 13,4387 | 12,8064 | 12,8294 |
| 16.04.2023 | 12,8869 | 13,1053 | 12,68 | 12,7375 |
| 17.04.2023 | 12,726 | 12,9329 | 12,68 | 12,726 |
| 18.04.2023 | 12,7375 | 12,9674 | 12,726 | 12,9329 |
| 19.04.2023 | 12,8984 | 13,0594 | 12,8639 | 13,0594 |
| 23.04.2023 | 13,2088 | 13,4157 | 12,9444 | 12,9904 |
| 24.04.2023 | 13,0364 | 13,0364 | 12,2431 | 12,2891 |
| 25.04.2023 | 12,3236 | 12,3351 | 11,9672 | 11,9672 |
| 26.04.2023 | 11,9787 | 12,3581 | 11,9787 | 12,2087 |
| 27.04.2023 | 12,3696 | 12,5535 | 11,3292 | 11,3637 |
| 01.05.2023 | 11,4384 | 11,4902 | 10,4555 | 10,5705 |
| 02.05.2023 | 10,6567 | 10,6567 | 9,9325 | 10,3751 |
| 03.05.2023 | 10,49 | 10,8234 | 10,3348 | 10,3693 |
| 04.05.2023 | 10,4498 | 10,5418 | 10,3233 | 10,4613 |
| 07.05.2023 | 10,5705 | 11,3982 | 10,4613 | 10,9901 |
| 08.05.2023 | 11,0073 | 12,0822 | 10,8694 | 12,0822 |
| 09.05.2023 | 12,611 | 13,0479 | 12,0937 | 12,2891 |
| 10.05.2023 | 12,2546 | 12,9789 | 11,9902 | 12,703 |
| 11.05.2023 | 12,703 | 12,9329 | 11,8983 | 12,1282 |
| 14.05.2023 | 11,4844 | 13,1283 | 11,2775 | 13,0364 |
| 15.05.2023 | 13,0479 | 14,1055 | 13,0479 | 13,9445 |
| 16.05.2023 | 13,9215 | 14,6458 | 13,5997 | 14,3699 |
| 17.05.2023 | 14,3354 | 14,4389 | 13,4962 | 13,7951 |
| 21.05.2023 | 13,7951 | 14,3699 | 13,1053 | 13,8756 |
| 22.05.2023 | 14,9792 | 15,2551 | 14,9447 | 15,2551 |
| 23.05.2023 | 15,7494 | 16,3472 | 14,2089 | 14,4619 |
| 24.05.2023 | 14,7148 | 15,0481 | 14,2779 | 14,4389 |
| 25.05.2023 | 14,5193 | 14,9447 | 14,3124 | 14,9447 |
| 28.05.2023 | 15,1746 | 15,416 | 14,7952 | 14,9447 |
| 29.05.2023 | 15,0481 | 15,2896 | 14,8527 | 15,1861 |
| 30.05.2023 | 15,2321 | 15,2436 | 14,5423 | 14,5653 |
| 31.05.2023 | 14,6573 | 15,3585 | 14,5998 | 15,3355 |
| 01.06.2023 | 15,3355 | 15,5425 | 14,9792 | 15,1631 |
| 04.06.2023 | 15,2666 | 15,5195 | 15,0596 | 15,0941 |
| 05.06.2023 | 15,1171 | 15,7034 | 15,0137 | 15,3126 |
| 06.06.2023 | 15,416 | 16,8415 | 15,3126 | 16,8415 |
| 07.06.2023 | 16,991 | 18,3935 | 16,1518 | 16,2782 |
| 08.06.2023 | 16,3702 | 16,4966 | 15,7379 | 16,2092 |
| 11.06.2023 | 16,4277 | 16,4392 | 15,9563 | 16,1288 |
| 12.06.2023 | 16,1518 | 16,2207 | 15,1516 | 15,3011 |
| 13.06.2023 | 15,393 | 16,83 | 15,347 | 16,0598 |
| 14.06.2023 | 16,2667 | 16,6001 | 15,531 | 15,7494 |
| 15.06.2023 | 15,9908 | 16,0253 | 15,5655 | 15,5655 |
| 18.06.2023 | 15,5655 | 15,577 | 14,4848 | 14,5423 |
| 19.06.2023 | 14,5423 | 14,7033 | 14,002 | 14,2434 |
| 20.06.2023 | 14,3814 | 14,4619 | 13,6801 | 13,8986 |
| 21.06.2023 | 13,956 | 14,3009 | 13,6571 | 14,1515 |
| 22.06.2023 | 14,4159 | 14,9562 | 14,2549 | 14,7493 |
| 25.06.2023 | 14,7607 | 15,8299 | 14,7607 | 15,8299 |
| 26.06.2023 | 15,8759 | 16,2322 | 15,6459 | 16,0483 |
| 02.07.2023 | 16,3242 | 16,7495 | 16,0943 | 16,3587 |
| 03.07.2023 | 16,3587 | 17,5198 | 16,3242 | 17,2094 |
| 04.07.2023 | 17,1979 | 17,4163 | 16,5541 | 17,1404 |
| 05.07.2023 | 17,1749 | 17,7382 | 17,1174 | 17,2899 |
| 06.07.2023 | 17,3588 | 17,4623 | 17,0599 | 17,1059 |
| 09.07.2023 | 17,2209 | 17,2899 | 16,945 | 16,9565 |
| 10.07.2023 | 17,1864 | 17,4738 | 17,0025 | 17,1634 |
| 11.07.2023 | 17,1749 | 17,1979 | 16,5311 | 16,738 |
| 12.07.2023 | 16,807 | 16,9795 | 16,0368 | 16,0943 |
| 13.07.2023 | 16,1288 | 16,5771 | 16,0713 | 16,3472 |
| 16.07.2023 | 16,5541 | 17,3358 | 16,5541 | 17,1749 |
| 17.07.2023 | 17,1864 | 17,2784 | 16,3817 | 16,5541 |
| 18.07.2023 | 16,83 | 18,2095 | 16,6116 | 17,7842 |
| 19.07.2023 | 18,0256 | 19,5545 | 18,0256 | 19,4626 |
| 20.07.2023 | 20,9456 | 21,4054 | 19,8994 | 21,4054 |
| 23.07.2023 | 22,2791 | 23,4976 | 21,3364 | 22,1066 |
| 24.07.2023 | 22,3481 | 22,4745 | 20,8536 | 20,98 |
| 25.07.2023 | 21,0145 | 21,4859 | 20,7156 | 20,9685 |
| 26.07.2023 | 21,049 | 22,1296 | 20,8536 | 21,049 |
| 27.07.2023 | 21,5203 | 21,6353 | 21,0375 | 21,1525 |
| 30.07.2023 | 20,98 | 22,6814 | 20,4627 | 21,6928 |
| 31.07.2023 | 21,7848 | 23,0378 | 21,7503 | 21,8767 |
| 01.08.2023 | 22,3021 | 24,0609 | 21,9802 | 23,808 |
| 02.08.2023 | 24,0494 | 24,1989 | 22,9918 | 23,0723 |
| 03.08.2023 | 23,2217 | 24,4173 | 22,8309 | 23,9575 |
| 06.08.2023 | 24,1299 | 24,9921 | 24,0724 | 24,7392 |
| 07.08.2023 | 24,8886 | 24,9461 | 23,8195 | 24,4173 |
| 08.08.2023 | 24,4173 | 24,7392 | 23,9805 | 24,1069 |
| 09.08.2023 | 24,2794 | 24,3483 | 23,2677 | 23,6586 |
| 10.08.2023 | 23,7391 | 24,9461 | 23,1528 | 24,9461 |
| 13.08.2023 | 24,9921 | 25,314 | 24,2449 | 24,9576 |
| 14.08.2023 | 24,9576 | 25,0611 | 24,4863 | 24,6127 |
| 15.08.2023 | 24,7162 | 24,8886 | 23,9805 | 24,038 |
| 16.08.2023 | 24,1989 | 24,5438 | 23,8195 | 24,3483 |
| 17.08.2023 | 24,3483 | 24,4978 | 22,9114 | 22,9114 |
| 20.08.2023 | 22,9343 | 24,5783 | 22,9343 | 24,4403 |
| 21.08.2023 | 24,4403 | 26,8774 | 24,3024 | 26,728 |
| 22.08.2023 | 26,9004 | 28,6823 | 25,7968 | 26,3141 |
| 23.08.2023 | 26,4521 | 26,7165 | 25,1301 | 25,268 |
| 24.08.2023 | 25,314 | 25,8658 | 24,5668 | 25,8658 |
| 27.08.2023 | 26,3026 | 26,4406 | 25,6359 | 25,8658 |
| 28.08.2023 | 25,8083 | 26,0152 | 24,7162 | 24,7162 |
| 30.08.2023 | 24,8082 | 25,0956 | 24,6702 | 24,9346 |
| 31.08.2023 | 25,0036 | 25,2335 | 24,5553 | 24,9346 |
| 03.09.2023 | 25,0036 | 25,0726 | 24,3253 | 24,3253 |
| 04.09.2023 | 24,3253 | 25,2335 | 24,0839 | 24,4403 |
| 05.09.2023 | 24,5898 | 24,6702 | 23,6816 | 24,0839 |
| 06.09.2023 | 24,0954 | 25,36 | 24,0839 | 25,36 |
| 07.09.2023 | 25,3715 | 25,5209 | 24,5553 | 24,7162 |
| 10.09.2023 | 24,9576 | 24,9576 | 23,3022 | 23,5551 |
| 11.09.2023 | 23,6241 | 24,2564 | 23,2102 | 23,3712 |
| 12.09.2023 | 23,5321 | 24,0035 | 22,8424 | 22,8539 |
| 13.09.2023 | 22,8769 | 23,0493 | 21,5548 | 22,5895 |
| 14.09.2023 | 22,7619 | 24,1759 | 21,6353 | 22,371 |
| 17.09.2023 | 22,4975 | 22,7504 | 21,3824 | 21,3824 |
| 18.09.2023 | 21,3939 | 22,0721 | 21,21 | 22,0377 |
| 19.09.2023 | 22,0492 | 22,2331 | 21,2674 | 21,6698 |
| 20.09.2023 | 21,6698 | 22,417 | 21,1755 | 22,417 |
| 21.09.2023 | 22,5205 | 22,9573 | 22,0721 | 22,7044 |
| 24.09.2023 | 23,0033 | 23,877 | 22,8884 | 23,5666 |
| 25.09.2023 | 23,8195 | 23,854 | 22,5665 | 22,5895 |
| 26.09.2023 | 22,7389 | 23,0493 | 22,4515 | 22,7504 |
| 27.09.2023 | 22,8079 | 23,1413 | 22,4055 | 22,5895 |
| 28.09.2023 | 22,624 | 23,5781 | 22,4975 | 23,5781 |
| 01.10.2023 | 23,785 | 24,2794 | 23,4057 | 23,7046 |
| 02.10.2023 | 23,7735 | 23,9345 | 23,2332 | 23,831 |
| 03.10.2023 | 23,831 | 23,877 | 22,9343 | 22,9343 |
| 04.10.2023 | 23,0723 | 23,5666 | 22,44 | 23,2102 |
| 05.10.2023 | 23,1643 | 24,2449 | 23,0493 | 24,2449 |
| 08.10.2023 | 23,7506 | 25,6014 | 23,4057 | 23,6586 |
| 09.10.2023 | 24,4863 | 24,4863 | 23,6126 | 23,7965 |
| 10.10.2023 | 23,6586 | 23,854 | 23,1987 | 23,2677 |
| 11.10.2023 | 23,5091 | 23,6816 | 22,3021 | 22,601 |
| 12.10.2023 | 22,6699 | 22,6699 | 21,6008 | 21,6238 |
| 15.10.2023 | 21,8307 | 21,8422 | 20,7731 | 21,4284 |
| 16.10.2023 | 21,4744 | 22,1986 | 21,3939 | 22,1986 |
| 17.10.2023 | 21,8422 | 22,0836 | 21,164 | 21,3134 |
| 18.10.2023 | 21,3134 | 21,4859 | 20,7731 | 20,9226 |
| 19.10.2023 | 20,7616 | 20,7616 | 20,1178 | 20,5547 |
| 22.10.2023 | 20,6237 | 21,095 | 20,4167 | 20,7271 |
| 23.10.2023 | 20,7271 | 22,3481 | 19,773 | 21,7273 |
| 24.10.2023 | 21,4399 | 21,8767 | 19,5545 | 19,5545 |
| 25.10.2023 | 20,1178 | 20,6926 | 19,1177 | 20,6926 |
| 26.10.2023 | 20,9685 | 22,7619 | 19,9339 | 22,7619 |
| 29.10.2023 | 22,7849 | 23,2102 | 21,4974 | 22,1986 |
| 30.10.2023 | 22,1986 | 23,969 | 21,5548 | 22,6699 |
| 31.10.2023 | 22,7619 | 23,8425 | 21,9917 | 23,0493 |
| 01.11.2023 | 23,2792 | 24,5208 | 22,9803 | 23,1873 |
| 02.11.2023 | 23,2562 | 23,6356 | 21,6928 | 22,532 |
| 05.11.2023 | 22,532 | 22,9458 | 22,4055 | 22,4975 |
| 06.11.2023 | 24,7392 | 24,7392 | 22,6125 | 22,6929 |
| 07.11.2023 | 22,8079 | 22,9688 | 22,2216 | 22,2216 |
| 08.11.2023 | 21,9112 | 22,7964 | 21,6698 | 22,7964 |
| 09.11.2023 | 22,7159 | 23,3712 | 22,3366 | 22,417 |
| 12.11.2023 | 22,417 | 22,7389 | 21,9457 | 22,0836 |
| 13.11.2023 | 22,1871 | 22,2791 | 21,7273 | 22,1986 |
| 14.11.2023 | 23,5666 | 23,5666 | 21,3709 | 21,4974 |
| 15.11.2023 | 21,4974 | 21,8307 | 21,3824 | 21,7273 |
| 16.11.2023 | 21,7848 | 22,0377 | 21,4514 | 21,8422 |
| 19.11.2023 | 22,1296 | 22,417 | 21,6928 | 22,0262 |
| 20.11.2023 | 22,1641 | 22,2446 | 21,7618 | 21,7962 |
| 21.11.2023 | 21,8537 | 22,0721 | 21,5778 | 21,5778 |
| 22.11.2023 | 21,6928 | 21,8307 | 21,2215 | 21,3594 |
| 23.11.2023 | 21,3709 | 22,4975 | 21,21 | 21,9802 |
| 26.11.2023 | 21,9802 | 22,1526 | 21,6353 | 21,6353 |
| 27.11.2023 | 21,6583 | 21,7388 | 21,3709 | 21,6353 |
| 28.11.2023 | 21,6353 | 21,8077 | 21,141 | 21,4629 |
| 29.11.2023 | 21,6123 | 21,6123 | 20,7961 | 20,8536 |
| 30.11.2023 | 21,2329 | 21,3824 | 20,6926 | 21,003 |
| 03.12.2023 | 21,0835 | 21,118 | 20,6696 | 20,8996 |
| 04.12.2023 | 20,8536 | 21,5088 | 20,7616 | 21,3019 |
| 05.12.2023 | 21,3824 | 21,4284 | 20,2328 | 20,2328 |
| 06.12.2023 | 20,2328 | 20,3363 | 19,8994 | 20,2558 |
| 07.12.2023 | 20,3937 | 21,2444 | 20,3478 | 20,6926 |
| 10.12.2023 | 20,6582 | 20,7961 | 19,8879 | 19,8879 |
| 11.12.2023 | 19,9339 | 19,9454 | 19,3476 | 19,4626 |
| 12.12.2023 | 19,4511 | 19,543 | 18,8648 | 19,1407 |
| 13.12.2023 | 19,2557 | 19,6005 | 19,0487 | 19,5201 |
| 14.12.2023 | 19,5201 | 19,635 | 19,3131 | 19,3476 |
| 17.12.2023 | 19,3246 | 20,4512 | 19,2557 | 19,9109 |
| 18.12.2023 | 19,8649 | 20,98 | 19,2557 | 20,7501 |
| 19.12.2023 | 20,7846 | 20,8191 | 19,8879 | 20,2328 |
| 20.12.2023 | 20,1293 | 20,6926 | 19,6005 | 20,4972 |
| 21.12.2023 | 20,4972 | 20,6352 | 19,543 | 19,9339 |
| 24.12.2023 | 19,589 | 19,7155 | 18,6809 | 18,6809 |
| 25.12.2023 | 18,7958 | 19,2557 | 18,221 | 18,7383 |
| 26.12.2023 | 18,8763 | 18,9683 | 18,2785 | 18,2785 |
| 27.12.2023 | 18,3935 | 18,9568 | 18,0486 | 18,5544 |
| 28.12.2023 | 18,5429 | 19,4281 | 18,405 | 19,3591 |