TGSAS
TGS DIŞ TİCARET A.Ş. (TGSAS)
123.300
₺
-13.700 (%-10.00)
TGSAS: TGS DIŞ TİCARET A.Ş. Arşiv
TGS DIŞ TİCARET A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 121,351
KAPANIŞ 121,9456
En Düşük
DÜŞÜK 50,7847
En Yüksek
YÜKSEK 256,1194
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 61,139 | 61,139 | 59,5119 | 60,3501 |
| 02.01.2025 | 60,3501 | 60,9911 | 60,1528 | 60,3501 |
| 05.01.2025 | 60,3501 | 61,139 | 59,8571 | 60,8431 |
| 06.01.2025 | 60,8431 | 61,2376 | 60,1528 | 60,3501 |
| 07.01.2025 | 60,3008 | 61,0896 | 59,6598 | 60,5473 |
| 08.01.2025 | 60,498 | 61,139 | 60,2515 | 60,9417 |
| 09.01.2025 | 60,9417 | 61,139 | 60,1528 | 60,1528 |
| 12.01.2025 | 60,1528 | 60,1528 | 58,6244 | 59,7091 |
| 13.01.2025 | 59,7091 | 60,6459 | 58,7229 | 60,5473 |
| 14.01.2025 | 60,4487 | 61,2869 | 60,1528 | 60,2021 |
| 15.01.2025 | 60,3008 | 60,9417 | 59,4625 | 59,8077 |
| 16.01.2025 | 59,7091 | 59,7091 | 58,4765 | 58,6737 |
| 19.01.2025 | 58,6737 | 61,0404 | 57,3917 | 59,4133 |
| 20.01.2025 | 58,3779 | 59,9556 | 57,8355 | 59,1668 |
| 21.01.2025 | 59,1175 | 59,5612 | 58,23 | 58,9695 |
| 22.01.2025 | 59,1668 | 59,8571 | 58,3285 | 59,4625 |
| 23.01.2025 | 59,364 | 63,0126 | 58,6737 | 61,0896 |
| 26.01.2025 | 59,5612 | 61,8786 | 58,9203 | 60,0543 |
| 27.01.2025 | 60,0543 | 60,1528 | 58,6737 | 59,7584 |
| 28.01.2025 | 59,1175 | 59,7584 | 57,6876 | 58,7229 |
| 29.01.2025 | 56,5042 | 59,4625 | 56,5042 | 58,4765 |
| 30.01.2025 | 58,4765 | 58,4765 | 55,7153 | 57,2932 |
| 02.02.2025 | 56,4549 | 57,2438 | 55,9126 | 56,5042 |
| 03.02.2025 | 56,5042 | 57,9834 | 55,9618 | 57,1452 |
| 04.02.2025 | 57,1452 | 58,082 | 55,7153 | 58,082 |
| 05.02.2025 | 57,6383 | 58,5257 | 56,5042 | 56,948 |
| 06.02.2025 | 56,948 | 59,1668 | 54,68 | 57,1945 |
| 09.02.2025 | 57,1452 | 57,1452 | 55,7153 | 56,6029 |
| 10.02.2025 | 56,6029 | 57,1945 | 55,3209 | 56,6521 |
| 11.02.2025 | 56,5536 | 56,5536 | 55,3702 | 56,4549 |
| 12.02.2025 | 55,8633 | 57,1945 | 55,7153 | 56,5042 |
| 13.02.2025 | 56,5042 | 57,1945 | 55,8633 | 55,9618 |
| 16.02.2025 | 55,9618 | 57,1945 | 55,3702 | 56,948 |
| 17.02.2025 | 56,6521 | 56,8001 | 55,6168 | 56,0112 |
| 18.02.2025 | 56,0112 | 56,7014 | 53,6938 | 54,039 |
| 19.02.2025 | 54,039 | 54,9758 | 53,9897 | 54,7293 |
| 20.02.2025 | 54,7293 | 54,7293 | 52,2639 | 54,2362 |
| 23.02.2025 | 53,7431 | 54,9265 | 53,2501 | 54,2362 |
| 24.02.2025 | 54,2362 | 54,2362 | 52,4119 | 53,5459 |
| 25.02.2025 | 52,4611 | 54,0882 | 52,4611 | 52,6584 |
| 26.02.2025 | 52,4611 | 52,6584 | 50,7847 | 52,6584 |
| 27.02.2025 | 52,6584 | 54,039 | 51,4258 | 54,039 |
| 02.03.2025 | 54,039 | 59,364 | 52,3133 | 59,364 |
| 03.03.2025 | 63,9987 | 63,9987 | 57,0959 | 58,6244 |
| 04.03.2025 | 58,6244 | 59,1668 | 56,0112 | 58,7723 |
| 05.03.2025 | 58,7723 | 58,7723 | 57,1945 | 57,8355 |
| 06.03.2025 | 57,7862 | 62,3716 | 57,1945 | 61,7307 |
| 09.03.2025 | 62,6182 | 66,8091 | 59,6598 | 65,823 |
| 10.03.2025 | 63,2591 | 66,0202 | 62,0264 | 63,2098 |
| 11.03.2025 | 63,2098 | 63,2591 | 60,9417 | 61,632 |
| 12.03.2025 | 61,632 | 63,6043 | 60,7445 | 61,3362 |
| 13.03.2025 | 61,3362 | 63,1112 | 60,7939 | 61,9279 |
| 16.03.2025 | 62,0758 | 62,5195 | 60,9417 | 61,632 |
| 17.03.2025 | 61,632 | 62,8154 | 60,7445 | 61,3855 |
| 18.03.2025 | 57,1945 | 59,1668 | 55,2716 | 55,2716 |
| 19.03.2025 | 54,68 | 58,0327 | 54,2362 | 56,6029 |
| 20.03.2025 | 56,5536 | 56,5536 | 53,2501 | 54,4827 |
| 23.03.2025 | 53,9404 | 56,948 | 51,9681 | 55,6168 |
| 24.03.2025 | 55,6168 | 57,6876 | 55,6168 | 57,1945 |
| 25.03.2025 | 55,7646 | 57,3917 | 55,2222 | 56,307 |
| 26.03.2025 | 56,307 | 57,6383 | 55,7153 | 56,2577 |
| 27.03.2025 | 57,0466 | 57,0466 | 55,3702 | 56,8001 |
| 01.04.2025 | 56,1591 | 59,6598 | 55,814 | 57,2932 |
| 02.04.2025 | 57,2932 | 58,3779 | 55,9126 | 57,1945 |
| 03.04.2025 | 56,948 | 57,3917 | 56,2084 | 56,8001 |
| 06.04.2025 | 56,307 | 56,8001 | 55,173 | 56,0112 |
| 07.04.2025 | 56,0112 | 57,7862 | 55,5181 | 56,6521 |
| 08.04.2025 | 56,1098 | 57,3917 | 55,8633 | 56,5042 |
| 09.04.2025 | 57,4904 | 57,6383 | 56,3564 | 56,6521 |
| 10.04.2025 | 56,6521 | 56,6521 | 55,3209 | 55,6168 |
| 13.04.2025 | 55,6168 | 56,4549 | 55,173 | 56,0112 |
| 14.04.2025 | 56,0112 | 61,5827 | 55,5181 | 61,5827 |
| 15.04.2025 | 61,5334 | 61,5827 | 58,0327 | 58,082 |
| 16.04.2025 | 56,6521 | 61,5334 | 56,4549 | 59,8571 |
| 17.04.2025 | 59,6598 | 61,139 | 57,4904 | 60,1036 |
| 20.04.2025 | 59,1668 | 60,3501 | 57,6876 | 58,8216 |
| 21.04.2025 | 58,8216 | 58,8216 | 57,0466 | 57,5397 |
| 23.04.2025 | 56,8001 | 57,5397 | 56,307 | 57,1945 |
| 24.04.2025 | 57,6876 | 57,7862 | 56,307 | 57,0959 |
| 27.04.2025 | 57,4904 | 62,766 | 56,3564 | 62,766 |
| 28.04.2025 | 63,6043 | 69,0278 | 62,766 | 69,0278 |
| 29.04.2025 | 69,0278 | 72,9723 | 63,1112 | 68,88 |
| 01.05.2025 | 66,5626 | 68,5348 | 64,0973 | 66,0695 |
| 04.05.2025 | 66,0695 | 67,4501 | 62,766 | 62,766 |
| 05.05.2025 | 62,1251 | 63,7028 | 60,2021 | 61,6813 |
| 06.05.2025 | 61,6813 | 66,1189 | 60,1528 | 64,5903 |
| 07.05.2025 | 63,2098 | 66,3654 | 63,2098 | 63,9494 |
| 08.05.2025 | 63,9494 | 64,8369 | 62,8647 | 64,1959 |
| 11.05.2025 | 70,6057 | 70,6057 | 68,1404 | 70,6057 |
| 12.05.2025 | 68,5348 | 77,6563 | 68,1404 | 77,6563 |
| 13.05.2025 | 77,6563 | 80,6147 | 71,6904 | 74,8459 |
| 14.05.2025 | 72,8244 | 73,7612 | 70,4084 | 71,0001 |
| 15.05.2025 | 70,4084 | 74,9445 | 69,6689 | 73,3668 |
| 19.05.2025 | 73,3668 | 75,9307 | 70,7536 | 73,4161 |
| 20.05.2025 | 73,4161 | 73,4161 | 69,6196 | 70,507 |
| 21.05.2025 | 69,9646 | 77,5578 | 68,5348 | 77,3112 |
| 22.05.2025 | 75,832 | 82,3404 | 74,4515 | 80,9598 |
| 25.05.2025 | 80,9598 | 83,4251 | 75,98 | 79,382 |
| 26.05.2025 | 77,8843 | 84,6243 | 76,6361 | 79,0326 |
| 27.05.2025 | 78,5333 | 81,4789 | 74,8388 | 74,8388 |
| 28.05.2025 | 75,388 | 76,6361 | 72,4923 | 74,2397 |
| 29.05.2025 | 74,2397 | 75,8872 | 71,2441 | 73,8902 |
| 01.06.2025 | 75,388 | 75,8872 | 71,5437 | 73,6905 |
| 02.06.2025 | 72,692 | 75,2881 | 71,6935 | 73,341 |
| 03.06.2025 | 72,8917 | 74,8887 | 72,0929 | 74,8887 |
| 04.06.2025 | 74,8887 | 76,8358 | 74,3895 | 76,3366 |
| 09.06.2025 | 76,3366 | 83,9253 | 75,6875 | 82,8769 |
| 10.06.2025 | 83,8754 | 87,8694 | 82,9268 | 83,8754 |
| 11.06.2025 | 87,1205 | 87,1205 | 81,8783 | 84,4246 |
| 12.06.2025 | 81,8783 | 81,8783 | 77,8343 | 80,3806 |
| 15.06.2025 | 79,7315 | 86,172 | 78,3835 | 82,7271 |
| 16.06.2025 | 80,8798 | 84,824 | 80,8798 | 82,3776 |
| 17.06.2025 | 81,8783 | 82,8769 | 80,3806 | 81,8783 |
| 18.06.2025 | 81,9283 | 83,3262 | 80,4305 | 81,8783 |
| 19.06.2025 | 80,8798 | 84,6243 | 79,8813 | 84,2748 |
| 22.06.2025 | 84,0751 | 86,2718 | 81,3791 | 83,5758 |
| 23.06.2025 | 85,8724 | 87,5699 | 83,8754 | 86,4715 |
| 24.06.2025 | 85,8724 | 91,6638 | 85,8724 | 89,8665 |
| 25.06.2025 | 89,8665 | 91,5639 | 87,8694 | 88,818 |
| 26.06.2025 | 89,7666 | 90,3657 | 86,7711 | 89,6668 |
| 29.06.2025 | 89,6668 | 90,9149 | 87,1705 | 89,8665 |
| 30.06.2025 | 90,0162 | 98,8531 | 87,0706 | 98,8531 |
| 01.07.2025 | 98,4038 | 106,0424 | 93,8605 | 97,9544 |
| 02.07.2025 | 97,7048 | 102,1482 | 95,9075 | 101,8487 |
| 03.07.2025 | 101,8487 | 105,3435 | 99,9515 | 103,9455 |
| 06.07.2025 | 103,8457 | 105,8427 | 98,8531 | 103,8457 |
| 07.07.2025 | 102,1482 | 104,7444 | 99,3524 | 101,7488 |
| 08.07.2025 | 100,8501 | 103,0469 | 100,0513 | 101,3494 |
| 09.07.2025 | 101,3494 | 103,9455 | 100,5506 | 103,5461 |
| 10.07.2025 | 103,5461 | 103,5461 | 99,8516 | 102,2481 |
| 13.07.2025 | 101,7488 | 112,0335 | 101,649 | 103,8457 |
| 15.07.2025 | 104,2451 | 110,9352 | 104,2451 | 106,6415 |
| 16.07.2025 | 109,6371 | 110,1363 | 104,8442 | 106,342 |
| 17.07.2025 | 106,9411 | 108,4389 | 105,643 | 106,8412 |
| 20.07.2025 | 107,9396 | 111,3346 | 103,3464 | 111,3346 |
| 21.07.2025 | 111,3346 | 120,4211 | 108,9381 | 117,7251 |
| 22.07.2025 | 117,9248 | 123,2169 | 116,6267 | 122,8175 |
| 23.07.2025 | 122,8175 | 126,4122 | 119,9218 | 125,9129 |
| 24.07.2025 | 127,0113 | 127,0113 | 120,4211 | 124,8145 |
| 27.07.2025 | 124,8145 | 124,8145 | 118,2243 | 119,822 |
| 28.07.2025 | 119,6223 | 131,8042 | 118,8234 | 131,8042 |
| 29.07.2025 | 131,8042 | 138,8936 | 125,2139 | 129,8071 |
| 30.07.2025 | 125,8131 | 134,3004 | 124,8145 | 132,7028 |
| 31.07.2025 | 134,2006 | 145,8832 | 134,2006 | 145,8832 |
| 03.08.2025 | 153,7715 | 160,4616 | 147,381 | 160,4616 |
| 04.08.2025 | 176,4378 | 176,4378 | 176,4378 | 176,4378 |
| 05.08.2025 | 194,0117 | 194,0117 | 184,3261 | 194,0117 |
| 06.08.2025 | 194,0117 | 210,7868 | 174,6405 | 204,6958 |
| 07.08.2025 | 201,7003 | 203,6973 | 194,7107 | 197,7062 |
| 10.08.2025 | 203,4976 | 203,5975 | 183,8269 | 188,7196 |
| 11.08.2025 | 181,73 | 207,5915 | 177,4363 | 205,4947 |
| 12.08.2025 | 207,292 | 220,8718 | 196,2085 | 212,684 |
| 13.08.2025 | 209,7883 | 220,6721 | 205,6944 | 206,2935 |
| 14.08.2025 | 206,6929 | 214,681 | 201,4007 | 207,6914 |
| 17.08.2025 | 197,7062 | 207,6914 | 197,7062 | 201,5006 |
| 18.08.2025 | 201,5006 | 204,6958 | 195,7092 | 196,3083 |
| 19.08.2025 | 196,3083 | 196,3083 | 188,0206 | 188,42 |
| 20.08.2025 | 188,42 | 196,7077 | 183,028 | 191,7151 |
| 21.08.2025 | 189,8179 | 195,2099 | 186,2233 | 192,1145 |
| 24.08.2025 | 192,7136 | 194,9104 | 185,724 | 191,3157 |
| 25.08.2025 | 191,2159 | 192,7136 | 186,3231 | 186,5228 |
| 26.08.2025 | 187,2218 | 189,119 | 175,8387 | 179,034 |
| 27.08.2025 | 179,7329 | 194,511 | 170,7463 | 192,6138 |
| 28.08.2025 | 189,7181 | 211,7853 | 187,7211 | 211,7853 |
| 31.08.2025 | 215,6795 | 232,9539 | 212,9835 | 232,9539 |
| 01.09.2025 | 256,1194 | 256,1194 | 232,9539 | 256,1194 |
| 02.09.2025 | 255,6202 | 256,1194 | 230,5574 | 241,6409 |
| 03.09.2025 | 231,6558 | 241,6409 | 228,7601 | 229,6588 |
| 04.09.2025 | 229,6588 | 247,632 | 228,6602 | 246,6335 |
| 07.09.2025 | 244,6365 | 252,1254 | 232,9539 | 244,6365 |
| 08.09.2025 | 244,6365 | 244,6365 | 227,7616 | 233,2534 |
| 09.09.2025 | 232,6543 | 232,6543 | 217,6766 | 217,9761 |
| 10.09.2025 | 216,678 | 217,5767 | 196,2085 | 198,4052 |
| 11.09.2025 | 197,0073 | 201,7003 | 188,9193 | 194,7107 |
| 14.09.2025 | 188,7196 | 211,5856 | 187,3217 | 208,5901 |
| 15.09.2025 | 199,7033 | 214,5812 | 199,7033 | 204,2964 |
| 16.09.2025 | 204,2964 | 209,1892 | 200,8016 | 202,599 |
| 17.09.2025 | 202,6988 | 214,1817 | 194,8105 | 207,7912 |
| 18.09.2025 | 204,1966 | 205,6944 | 196,2085 | 203,6973 |
| 21.09.2025 | 200,7018 | 205,1951 | 194,7107 | 195,809 |
| 22.09.2025 | 195,809 | 204,6958 | 191,815 | 192,7136 |
| 23.09.2025 | 192,7136 | 196,7077 | 180,8313 | 182,6286 |
| 24.09.2025 | 182,9282 | 200,8016 | 177,7359 | 200,8016 |
| 25.09.2025 | 202,6988 | 202,6988 | 188,2203 | 189,2188 |
| 28.09.2025 | 180,8313 | 188,8194 | 180,5317 | 181,73 |
| 29.09.2025 | 178,8343 | 184,9252 | 175,8387 | 183,3276 |
| 30.09.2025 | 179,034 | 194,2114 | 178,7344 | 182,2292 |
| 01.10.2025 | 183,2277 | 184,7255 | 177,7359 | 179,8328 |
| 02.10.2025 | 179,8328 | 191,7151 | 179,8328 | 184,8254 |
| 05.10.2025 | 183,727 | 189,4185 | 181,4304 | 181,4304 |
| 06.10.2025 | 179,7329 | 199,5036 | 178,7344 | 199,5036 |
| 07.10.2025 | 198,7047 | 214,681 | 192,2144 | 201,7003 |
| 08.10.2025 | 198,9044 | 207,9909 | 193,9119 | 196,7077 |
| 09.10.2025 | 197,7062 | 204,6958 | 192,5139 | 202,4991 |
| 12.10.2025 | 198,7047 | 199,6034 | 189,7181 | 192,0147 |
| 13.10.2025 | 191,9148 | 194,3113 | 182,4289 | 184,7255 |
| 14.10.2025 | 186,7225 | 190,7166 | 183,8269 | 184,2263 |
| 15.10.2025 | 184,2263 | 184,3261 | 177,7359 | 179,034 |
| 16.10.2025 | 179,034 | 196,8076 | 171,7448 | 190,6168 |
| 19.10.2025 | 190,6168 | 190,6168 | 172,6435 | 181,8298 |
| 20.10.2025 | 181,8298 | 184,6257 | 175,7389 | 180,5317 |
| 21.10.2025 | 180,4319 | 191,2159 | 178,7344 | 181,9297 |
| 22.10.2025 | 182,5288 | 182,7285 | 175,2396 | 177,7359 |
| 23.10.2025 | 178,9341 | 185,724 | 176,338 | 180,2322 |
| 26.10.2025 | 180,7315 | 185,724 | 180,2322 | 185,3246 |
| 27.10.2025 | 185,3246 | 196,2085 | 185,3246 | 191,7151 |
| 29.10.2025 | 191,7151 | 197,7062 | 186,1234 | 194,8105 |
| 30.10.2025 | 194,7107 | 198,8046 | 189,8179 | 197,7062 |
| 02.11.2025 | 197,7062 | 216,678 | 195,9089 | 215,0804 |
| 03.11.2025 | 209,8881 | 224,6662 | 206,1936 | 215,4798 |
| 04.11.2025 | 215,4798 | 223,0685 | 205,6944 | 209,6884 |
| 05.11.2025 | 210,2875 | 212,684 | 189,7181 | 204,9954 |
| 06.11.2025 | 204,9954 | 206,6929 | 188,2203 | 192,7136 |
| 09.11.2025 | 192,7136 | 195,5095 | 185,2248 | 187,7211 |
| 10.11.2025 | 181,4304 | 189,2188 | 179,8328 | 181,1309 |
| 11.11.2025 | 181,2307 | 194,7107 | 179,7329 | 186,8224 |
| 12.11.2025 | 180,8313 | 185,724 | 177,7359 | 180,7315 |
| 13.11.2025 | 179,034 | 181,2307 | 175,2396 | 175,3395 |
| 16.11.2025 | 175,7389 | 184,6257 | 175,1398 | 181,3306 |
| 17.11.2025 | 180,7315 | 180,7315 | 175,8387 | 179,7329 |
| 18.11.2025 | 178,4349 | 182,4289 | 176,2381 | 181,3306 |
| 19.11.2025 | 181,3306 | 184,1264 | 178,2352 | 178,7344 |
| 20.11.2025 | 178,7344 | 182,7285 | 175,1398 | 176,7374 |
| 23.11.2025 | 176,7374 | 179,2337 | 171,9445 | 174,8402 |
| 24.11.2025 | 174,9401 | 176,2381 | 168,0503 | 171,0458 |
| 25.11.2025 | 171,2455 | 174,7404 | 166,7522 | 169,7478 |
| 26.11.2025 | 170,7463 | 170,7463 | 163,8565 | 165,6539 |
| 27.11.2025 | 165,7537 | 179,3335 | 160,2619 | 169,9475 |
| 30.11.2025 | 169,9475 | 181,73 | 168,4497 | 175,7389 |
| 01.12.2025 | 178,6346 | 182,1294 | 172,6435 | 174,5407 |
| 02.12.2025 | 171,7448 | 176,6375 | 169,0488 | 170,3469 |
| 03.12.2025 | 173,642 | 173,642 | 167,6509 | 169,0488 |
| 04.12.2025 | 169,0488 | 172,8432 | 165,8536 | 168,7493 |
| 07.12.2025 | 168,7493 | 171,7448 | 167,2515 | 168,7493 |
| 08.12.2025 | 169,5481 | 170,7463 | 166,7522 | 169,5481 |
| 09.12.2025 | 169,5481 | 179,5332 | 166,7522 | 170,7463 |
| 10.12.2025 | 170,8461 | 171,2455 | 167,2515 | 167,3513 |
| 11.12.2025 | 167,3513 | 169,7478 | 165,3543 | 167,8506 |
| 14.12.2025 | 167,8506 | 168,1501 | 164,6553 | 164,6553 |
| 15.12.2025 | 164,6553 | 167,0518 | 161,7596 | 164,2559 |
| 16.12.2025 | 162,7582 | 175,3395 | 159,7626 | 162,4586 |
| 17.12.2025 | 161,0607 | 164,5555 | 157,6657 | 162,4586 |
| 18.12.2025 | 162,4586 | 163,2574 | 157,1665 | 159,0636 |
| 21.12.2025 | 165,2544 | 174,9401 | 162,2589 | 174,9401 |
| 22.12.2025 | 174,9401 | 178,4349 | 165,9534 | 167,551 |
| 23.12.2025 | 165,9534 | 169,5481 | 161,2604 | 163,557 |
| 24.12.2025 | 163,557 | 169,8476 | 160,6613 | 168,5496 |
| 25.12.2025 | 166,7522 | 167,6509 | 161,2604 | 162,4586 |
| 28.12.2025 | 162,5585 | 164,4556 | 160,5614 | 163,4571 |
| 29.12.2025 | 162,6583 | 164,2559 | 154,77 | 163,1576 |
| 30.12.2025 | 162,6583 | 174,6405 | 158,8639 | 169,7478 |