TGSAS
TGS DIŞ TİCARET A.Ş.
18:10:01
175.5 ₺
-5.500 (%-3.04)
Önceki Kapanış: 181·
Volatilite: 3.980
Düşük₺173.3
Yüksek₺180.5
Piyasa Verileri
Spot Piyasa
A:175.5
S:175.6
Önceki haftaya göre (WoW)
+1.45%
Önceki aya göre (MoM)
-1.13%
Yılbaşından bugüne (YTD)
+3.24%
Önceki yıla göre (YoY)
+114.02%
TGSAS: TGS DIŞ TİCARET A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,9408
KAPANIŞ 1,9337
En Düşük
DÜŞÜK 1,5275
En Yüksek
YÜKSEK 2,5859
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 1,9279 | 1,9554 | 1,9095 | 1,9141 |
| 20.06.2017 | 1,9233 | 1,937 | 1,9141 | 1,9188 |
| 21.06.2017 | 1,9279 | 1,9647 | 1,9141 | 1,9417 |
| 22.06.2017 | 1,9509 | 1,9647 | 1,9233 | 1,9647 |
| 27.06.2017 | 1,9647 | 2,0199 | 1,9647 | 2,0061 |
| 28.06.2017 | 2,0061 | 2,2454 | 2,0061 | 2,1625 |
| 29.06.2017 | 2,2085 | 2,2085 | 2,1303 | 2,204 |
| 02.07.2017 | 2,204 | 2,204 | 2,0474 | 2,0798 |
| 03.07.2017 | 2,0843 | 2,1166 | 1,9417 | 2,0474 |
| 04.07.2017 | 2,0658 | 2,0706 | 2,0245 | 2,0245 |
| 05.07.2017 | 2,0474 | 2,1258 | 2,0199 | 2,0615 |
| 06.07.2017 | 2,0615 | 2,1579 | 2,0567 | 2,1258 |
| 09.07.2017 | 2,1258 | 2,1948 | 2,1212 | 2,135 |
| 10.07.2017 | 2,1395 | 2,1762 | 2,1073 | 2,1212 |
| 11.07.2017 | 2,1442 | 2,1442 | 2,112 | 2,1212 |
| 12.07.2017 | 2,1258 | 2,1442 | 2,1028 | 2,1212 |
| 13.07.2017 | 2,1258 | 2,135 | 2,0982 | 2,1073 |
| 16.07.2017 | 2,1073 | 2,1303 | 2,0706 | 2,0888 |
| 17.07.2017 | 2,0888 | 2,1212 | 2,0798 | 2,0936 |
| 18.07.2017 | 2,0936 | 2,1488 | 2,0936 | 2,1303 |
| 19.07.2017 | 2,1579 | 2,1579 | 2,0936 | 2,0982 |
| 20.07.2017 | 2,1073 | 2,112 | 2,0888 | 2,1073 |
| 23.07.2017 | 2,1212 | 2,1395 | 2,1028 | 2,1258 |
| 24.07.2017 | 2,1258 | 2,135 | 2,112 | 2,1258 |
| 25.07.2017 | 2,1212 | 2,135 | 2,0982 | 2,112 |
| 26.07.2017 | 2,112 | 2,135 | 2,1073 | 2,1303 |
| 27.07.2017 | 2,1395 | 2,1395 | 2,112 | 2,1303 |
| 30.07.2017 | 2,1303 | 2,2592 | 2,1212 | 2,2085 |
| 31.07.2017 | 2,2085 | 2,2085 | 2,1395 | 2,1533 |
| 01.08.2017 | 2,1533 | 2,1855 | 2,135 | 2,1395 |
| 02.08.2017 | 2,1442 | 2,1719 | 2,1442 | 2,1488 |
| 03.08.2017 | 2,1442 | 2,2177 | 2,1442 | 2,2085 |
| 06.08.2017 | 2,2085 | 2,2222 | 2,1762 | 2,1948 |
| 07.08.2017 | 2,204 | 2,2867 | 2,1762 | 2,1855 |
| 08.08.2017 | 2,1902 | 2,1948 | 2,135 | 2,1902 |
| 09.08.2017 | 2,1902 | 2,1948 | 2,1719 | 2,1902 |
| 10.08.2017 | 2,2085 | 2,2085 | 2,1395 | 2,1488 |
| 13.08.2017 | 2,1902 | 2,1902 | 2,1533 | 2,1533 |
| 14.08.2017 | 2,1671 | 2,1719 | 2,0474 | 2,0658 |
| 15.08.2017 | 2,0752 | 2,1028 | 1,9417 | 2,0337 |
| 16.08.2017 | 2,0798 | 2,0798 | 2,0337 | 2,0522 |
| 17.08.2017 | 2,0615 | 2,1855 | 2,0474 | 2,1258 |
| 20.08.2017 | 2,1166 | 2,1533 | 2,1073 | 2,1166 |
| 21.08.2017 | 2,1212 | 2,1395 | 2,0936 | 2,1303 |
| 22.08.2017 | 2,1395 | 2,2085 | 2,135 | 2,1671 |
| 23.08.2017 | 2,1671 | 2,1992 | 2,135 | 2,1579 |
| 24.08.2017 | 2,1579 | 2,1948 | 2,1533 | 2,1719 |
| 27.08.2017 | 2,1809 | 2,1948 | 2,1671 | 2,1855 |
| 28.08.2017 | 2,1762 | 2,3834 | 2,1719 | 2,3282 |
| 30.08.2017 | 2,3236 | 2,388 | 2,2822 | 2,3145 |
| 04.09.2017 | 2,319 | 2,3419 | 2,3007 | 2,3236 |
| 05.09.2017 | 2,3282 | 2,3419 | 2,3007 | 2,3007 |
| 06.09.2017 | 2,3052 | 2,3236 | 2,2546 | 2,2729 |
| 07.09.2017 | 2,2592 | 2,2729 | 2,1902 | 2,2132 |
| 10.09.2017 | 2,2132 | 2,3007 | 2,2132 | 2,2546 |
| 11.09.2017 | 2,2777 | 2,296 | 2,2362 | 2,2454 |
| 12.09.2017 | 2,2683 | 2,2729 | 2,2407 | 2,2638 |
| 13.09.2017 | 2,2546 | 2,2777 | 2,2132 | 2,2132 |
| 14.09.2017 | 2,2222 | 2,2499 | 2,1855 | 2,1855 |
| 17.09.2017 | 2,1625 | 2,5859 | 2,1303 | 2,4754 |
| 18.09.2017 | 2,5168 | 2,5215 | 2,2546 | 2,296 |
| 19.09.2017 | 2,3145 | 2,3467 | 2,1579 | 2,1902 |
| 20.09.2017 | 2,1992 | 2,2362 | 2,0567 | 2,0706 |
| 21.09.2017 | 2,0706 | 2,1028 | 1,96 | 2,0245 |
| 24.09.2017 | 2,0015 | 2,1212 | 1,8404 | 1,9095 |
| 25.09.2017 | 1,9417 | 2,0015 | 1,9095 | 1,9738 |
| 26.09.2017 | 1,9693 | 1,9968 | 1,8774 | 1,8959 |
| 27.09.2017 | 1,9049 | 1,937 | 1,8681 | 1,9049 |
| 28.09.2017 | 1,9049 | 1,9095 | 1,8634 | 1,8865 |
| 01.10.2017 | 1,8959 | 1,9554 | 1,8681 | 1,9095 |
| 02.10.2017 | 1,9233 | 1,937 | 1,8865 | 1,8959 |
| 03.10.2017 | 1,9095 | 2,0107 | 1,9095 | 1,9647 |
| 04.10.2017 | 1,9785 | 2,0245 | 1,937 | 1,937 |
| 05.10.2017 | 1,9509 | 1,9693 | 1,9003 | 1,9279 |
| 08.10.2017 | 1,8404 | 1,8404 | 1,7761 | 1,8037 |
| 09.10.2017 | 1,836 | 1,8819 | 1,8174 | 1,8543 |
| 10.10.2017 | 1,8543 | 2,0061 | 1,8451 | 1,9003 |
| 11.10.2017 | 1,9049 | 1,937 | 1,8634 | 1,8865 |
| 12.10.2017 | 1,8865 | 1,9049 | 1,8634 | 1,8819 |
| 15.10.2017 | 1,8865 | 1,9003 | 1,8774 | 1,8774 |
| 16.10.2017 | 1,8774 | 1,9325 | 1,8681 | 1,8911 |
| 17.10.2017 | 1,8959 | 1,9188 | 1,8865 | 1,8911 |
| 18.10.2017 | 1,8911 | 1,9095 | 1,8911 | 1,8959 |
| 19.10.2017 | 1,9003 | 1,9049 | 1,8727 | 1,8865 |
| 22.10.2017 | 1,8865 | 1,8911 | 1,8681 | 1,8727 |
| 23.10.2017 | 1,8727 | 1,8819 | 1,8451 | 1,859 |
| 24.10.2017 | 1,8634 | 1,8865 | 1,8496 | 1,8634 |
| 25.10.2017 | 1,8634 | 1,8774 | 1,8496 | 1,8543 |
| 26.10.2017 | 1,8634 | 1,8634 | 1,8129 | 1,8174 |
| 29.10.2017 | 1,8221 | 1,8774 | 1,8221 | 1,8634 |
| 30.10.2017 | 1,8727 | 1,9049 | 1,8174 | 1,8266 |
| 31.10.2017 | 1,836 | 1,8634 | 1,8221 | 1,8221 |
| 01.11.2017 | 1,8313 | 1,8543 | 1,8221 | 1,8496 |
| 02.11.2017 | 1,8496 | 1,8774 | 1,8083 | 1,8129 |
| 05.11.2017 | 1,8083 | 1,836 | 1,7853 | 1,7944 |
| 06.11.2017 | 1,7898 | 1,8083 | 1,7392 | 1,7392 |
| 07.11.2017 | 1,7576 | 1,7576 | 1,7255 | 1,7392 |
| 08.11.2017 | 1,7485 | 1,8129 | 1,7255 | 1,7392 |
| 09.11.2017 | 1,7439 | 1,7576 | 1,6795 | 1,6934 |
| 12.11.2017 | 1,6978 | 1,8404 | 1,661 | 1,7622 |
| 13.11.2017 | 1,7622 | 1,7669 | 1,6702 | 1,6978 |
| 14.11.2017 | 1,7025 | 1,7117 | 1,6566 | 1,6566 |
| 15.11.2017 | 1,6656 | 1,6656 | 1,6104 | 1,6242 |
| 16.11.2017 | 1,6288 | 1,6288 | 1,5275 | 1,5736 |
| 19.11.2017 | 1,5781 | 1,6104 | 1,5414 | 1,5461 |
| 20.11.2017 | 1,5275 | 1,5599 | 1,5275 | 1,5461 |
| 21.11.2017 | 1,5551 | 1,5829 | 1,5505 | 1,5691 |
| 22.11.2017 | 1,5736 | 1,6013 | 1,5644 | 1,5691 |
| 23.11.2017 | 1,5781 | 1,661 | 1,5781 | 1,5966 |
| 26.11.2017 | 1,6104 | 1,6288 | 1,5829 | 1,6058 |
| 27.11.2017 | 1,5966 | 1,6196 | 1,5414 | 1,5505 |
| 28.11.2017 | 1,5781 | 1,5781 | 1,5505 | 1,5691 |
| 29.11.2017 | 1,5736 | 1,5873 | 1,5551 | 1,5781 |
| 30.11.2017 | 1,5781 | 1,5829 | 1,5414 | 1,5599 |
| 03.12.2017 | 1,5644 | 1,5921 | 1,5461 | 1,5921 |
| 04.12.2017 | 1,6013 | 1,6196 | 1,5736 | 1,5921 |
| 05.12.2017 | 1,5921 | 1,6013 | 1,5781 | 1,5873 |
| 06.12.2017 | 1,5829 | 1,6058 | 1,5781 | 1,5921 |
| 07.12.2017 | 1,5966 | 1,6566 | 1,5966 | 1,6196 |
| 10.12.2017 | 1,6242 | 1,6519 | 1,6196 | 1,6426 |
| 11.12.2017 | 1,6426 | 1,661 | 1,6104 | 1,6381 |
| 12.12.2017 | 1,6381 | 1,6426 | 1,6196 | 1,6242 |
| 13.12.2017 | 1,6242 | 1,6381 | 1,6151 | 1,6336 |
| 14.12.2017 | 1,6336 | 1,6426 | 1,6104 | 1,6336 |
| 17.12.2017 | 1,6381 | 1,6426 | 1,6151 | 1,6242 |
| 18.12.2017 | 1,6242 | 1,7069 | 1,6196 | 1,6519 |
| 19.12.2017 | 1,6566 | 1,661 | 1,6336 | 1,6426 |
| 20.12.2017 | 1,6381 | 1,6519 | 1,6336 | 1,6426 |
| 21.12.2017 | 1,6566 | 1,6749 | 1,6472 | 1,6566 |
| 24.12.2017 | 1,6702 | 1,6702 | 1,6519 | 1,6656 |
| 25.12.2017 | 1,6656 | 1,6795 | 1,6566 | 1,661 |
| 26.12.2017 | 1,6656 | 1,6702 | 1,6426 | 1,6472 |
| 27.12.2017 | 1,6472 | 1,6749 | 1,6472 | 1,6702 |
| 28.12.2017 | 1,6749 | 1,6749 | 1,6566 | 1,6702 |