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
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,5075
KAPANIŞ 6,523
En Düşük
DÜŞÜK 2,1479
En Yüksek
YÜKSEK 12,1326
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 4,4674 | 4,4865 | 4,372 | 4,4482 |
| 02.01.2020 | 4,4197 | 4,4482 | 4,0759 | 4,1906 |
| 05.01.2020 | 4,0856 | 4,1524 | 3,971 | 4,1047 |
| 06.01.2020 | 4,1906 | 4,3338 | 4,1047 | 4,3145 |
| 07.01.2020 | 4,1333 | 4,6869 | 4,1333 | 4,5724 |
| 08.01.2020 | 4,5819 | 4,7346 | 4,5724 | 4,7155 |
| 09.01.2020 | 4,7442 | 4,7538 | 4,6296 | 4,7251 |
| 12.01.2020 | 4,7251 | 4,7442 | 4,6391 | 4,6774 |
| 13.01.2020 | 4,6774 | 4,8206 | 4,5819 | 4,706 |
| 14.01.2020 | 4,706 | 5,0401 | 4,6487 | 4,9542 |
| 15.01.2020 | 5,0305 | 5,2024 | 4,9732 | 5,0401 |
| 16.01.2020 | 5,0687 | 5,5174 | 5,0115 | 5,4029 |
| 19.01.2020 | 5,422 | 5,651 | 5,2501 | 5,3646 |
| 20.01.2020 | 5,3646 | 5,5842 | 5,2787 | 5,422 |
| 21.01.2020 | 5,441 | 5,5842 | 5,3933 | 5,5365 |
| 22.01.2020 | 5,5938 | 6,3479 | 5,5174 | 5,9756 |
| 23.01.2020 | 6,0138 | 6,1571 | 5,7656 | 5,9183 |
| 26.01.2020 | 5,861 | 6,0424 | 5,7083 | 5,8229 |
| 27.01.2020 | 5,8229 | 6,2525 | 5,7751 | 6,1951 |
| 28.01.2020 | 6,2525 | 6,4242 | 5,8229 | 5,8801 |
| 29.01.2020 | 5,9183 | 5,9469 | 5,4792 | 5,5842 |
| 30.01.2020 | 5,6224 | 5,6606 | 5,4888 | 5,5365 |
| 02.02.2020 | 5,546 | 5,8133 | 5,5174 | 5,737 |
| 03.02.2020 | 5,7751 | 5,8897 | 5,7656 | 5,8324 |
| 04.02.2020 | 5,8706 | 5,9183 | 5,7846 | 5,8706 |
| 05.02.2020 | 5,8897 | 6,176 | 5,8706 | 6,1571 |
| 06.02.2020 | 6,1951 | 6,1951 | 5,9661 | 6,0616 |
| 09.02.2020 | 6,0138 | 6,1093 | 5,5651 | 5,8229 |
| 10.02.2020 | 5,8992 | 5,9183 | 5,651 | 5,842 |
| 11.02.2020 | 5,842 | 5,9947 | 5,737 | 5,9088 |
| 12.02.2020 | 5,9088 | 5,9469 | 5,8038 | 5,8514 |
| 13.02.2020 | 5,8706 | 5,9851 | 5,8133 | 5,9469 |
| 16.02.2020 | 5,9661 | 6,0806 | 5,8897 | 6,0616 |
| 17.02.2020 | 6,0519 | 6,0519 | 5,8514 | 5,8801 |
| 18.02.2020 | 5,8897 | 5,9947 | 5,7274 | 5,8514 |
| 19.02.2020 | 5,8514 | 5,8514 | 5,4124 | 5,5174 |
| 20.02.2020 | 5,422 | 5,7274 | 5,126 | 5,6797 |
| 23.02.2020 | 5,5174 | 5,8992 | 5,2978 | 5,8514 |
| 24.02.2020 | 5,861 | 5,9279 | 5,6606 | 5,8133 |
| 25.02.2020 | 5,8038 | 5,8038 | 5,5938 | 5,7083 |
| 26.02.2020 | 5,651 | 5,651 | 5,4315 | 5,4601 |
| 27.02.2020 | 4,706 | 5,1929 | 4,6487 | 5,1163 |
| 01.03.2020 | 5,2978 | 5,6128 | 5,2501 | 5,441 |
| 02.03.2020 | 5,4888 | 5,6128 | 5,4029 | 5,4029 |
| 03.03.2020 | 5,4029 | 5,6224 | 5,2024 | 5,422 |
| 04.03.2020 | 5,4888 | 5,5365 | 5,2501 | 5,3074 |
| 05.03.2020 | 5,2597 | 5,4601 | 5,1547 | 5,1642 |
| 08.03.2020 | 4,7538 | 4,916 | 4,391 | 4,391 |
| 09.03.2020 | 4,4388 | 4,5533 | 3,7324 | 3,7324 |
| 10.03.2020 | 3,6274 | 3,7228 | 3,1786 | 3,2455 |
| 11.03.2020 | 3,0165 | 3,0547 | 2,7586 | 2,7586 |
| 12.03.2020 | 2,7491 | 2,9305 | 2,5773 | 2,7683 |
| 15.03.2020 | 2,6728 | 2,6728 | 2,4915 | 2,4915 |
| 16.03.2020 | 2,4915 | 2,5009 | 2,2433 | 2,3865 |
| 17.03.2020 | 2,3196 | 2,3577 | 2,2051 | 2,2814 |
| 18.03.2020 | 2,2718 | 2,3577 | 2,1763 | 2,2528 |
| 19.03.2020 | 2,3387 | 2,396 | 2,2718 | 2,3291 |
| 22.03.2020 | 2,2051 | 2,291 | 2,1479 | 2,2146 |
| 23.03.2020 | 2,2622 | 2,4342 | 2,2622 | 2,4342 |
| 24.03.2020 | 2,5869 | 2,6728 | 2,4627 | 2,6728 |
| 25.03.2020 | 2,6918 | 2,94 | 2,6728 | 2,94 |
| 26.03.2020 | 3,131 | 3,2169 | 2,7683 | 2,9592 |
| 29.03.2020 | 2,9497 | 2,9497 | 2,7396 | 2,8638 |
| 30.03.2020 | 2,8923 | 3,0547 | 2,8638 | 3,0259 |
| 31.03.2020 | 2,9114 | 3,0736 | 2,8445 | 2,9592 |
| 01.04.2020 | 2,9497 | 3,0069 | 2,8733 | 2,8923 |
| 02.04.2020 | 2,9592 | 2,9592 | 2,8638 | 2,8828 |
| 05.04.2020 | 2,94 | 3,0643 | 2,94 | 3,0547 |
| 06.04.2020 | 3,0832 | 3,2933 | 3,0832 | 3,1979 |
| 07.04.2020 | 3,2074 | 3,5127 | 3,1024 | 3,5127 |
| 08.04.2020 | 3,5892 | 3,8565 | 3,4651 | 3,8565 |
| 09.04.2020 | 3,8851 | 4,0569 | 3,6941 | 3,9137 |
| 12.04.2020 | 3,7418 | 3,9615 | 3,7418 | 3,9424 |
| 13.04.2020 | 3,9424 | 4,0092 | 3,8373 | 3,8661 |
| 14.04.2020 | 3,8851 | 3,8946 | 3,4842 | 3,5224 |
| 15.04.2020 | 3,6274 | 3,637 | 3,341 | 3,446 |
| 16.04.2020 | 3,551 | 3,6179 | 3,4747 | 3,551 |
| 19.04.2020 | 3,5604 | 3,9042 | 3,5604 | 3,9042 |
| 20.04.2020 | 3,9042 | 4,0092 | 3,7228 | 3,9615 |
| 21.04.2020 | 3,9615 | 4,2861 | 3,9042 | 4,1237 |
| 23.04.2020 | 4,1618 | 4,2002 | 3,9615 | 4,0092 |
| 26.04.2020 | 4,0474 | 4,1906 | 4,0379 | 4,1237 |
| 27.04.2020 | 4,1333 | 4,1714 | 4,0474 | 4,0474 |
| 28.04.2020 | 4,0569 | 4,2478 | 4,0569 | 4,1714 |
| 29.04.2020 | 4,2002 | 4,2287 | 3,9901 | 4,0569 |
| 03.05.2020 | 3,9901 | 3,9901 | 3,7993 | 3,8756 |
| 04.05.2020 | 3,9328 | 4,0474 | 3,8469 | 3,9328 |
| 05.05.2020 | 3,9328 | 4,0092 | 3,8756 | 3,9042 |
| 06.05.2020 | 3,9137 | 4,181 | 3,8565 | 4,0951 |
| 07.05.2020 | 4,1237 | 4,1524 | 3,9901 | 4,0951 |
| 10.05.2020 | 4,0856 | 4,2002 | 4,0474 | 4,2002 |
| 11.05.2020 | 4,2287 | 4,4769 | 4,2287 | 4,4101 |
| 12.05.2020 | 4,4578 | 4,5247 | 4,2383 | 4,4292 |
| 13.05.2020 | 4,4292 | 4,4292 | 4,2573 | 4,2861 |
| 14.05.2020 | 4,3242 | 4,391 | 4,305 | 4,305 |
| 17.05.2020 | 4,5056 | 4,7346 | 4,5056 | 4,7346 |
| 19.05.2020 | 4,916 | 5,2024 | 4,7729 | 5,0115 |
| 20.05.2020 | 5,0115 | 5,0401 | 4,5819 | 4,6583 |
| 21.05.2020 | 4,6391 | 4,7155 | 4,4674 | 4,6011 |
| 26.05.2020 | 4,8206 | 4,8492 | 4,6774 | 4,7155 |
| 27.05.2020 | 4,7538 | 5,0305 | 4,5343 | 4,7346 |
| 28.05.2020 | 4,7442 | 4,8492 | 4,706 | 4,7633 |
| 31.05.2020 | 4,8206 | 4,8588 | 4,7251 | 4,7346 |
| 01.06.2020 | 4,7633 | 4,7729 | 4,6583 | 4,6869 |
| 02.06.2020 | 4,6965 | 4,7251 | 4,6296 | 4,6774 |
| 03.06.2020 | 4,6583 | 4,9637 | 4,6296 | 4,8683 |
| 04.06.2020 | 4,916 | 5,107 | 4,8683 | 4,8969 |
| 07.06.2020 | 4,9828 | 5,1547 | 4,7633 | 4,8874 |
| 08.06.2020 | 4,7823 | 4,9542 | 4,706 | 4,7442 |
| 09.06.2020 | 4,6965 | 4,8588 | 4,6965 | 4,7155 |
| 10.06.2020 | 4,706 | 4,8969 | 4,6774 | 4,6965 |
| 11.06.2020 | 4,6583 | 4,9542 | 4,6296 | 4,9542 |
| 14.06.2020 | 4,9065 | 4,9447 | 4,8015 | 4,83 |
| 15.06.2020 | 4,8683 | 4,9542 | 4,8683 | 4,8874 |
| 16.06.2020 | 4,916 | 5,0401 | 4,8683 | 5,0115 |
| 17.06.2020 | 5,0783 | 5,1451 | 4,9542 | 5,002 |
| 18.06.2020 | 5,0783 | 5,1163 | 4,9065 | 4,9447 |
| 21.06.2020 | 4,9732 | 5,0496 | 4,8969 | 4,9637 |
| 22.06.2020 | 4,9447 | 5,1163 | 4,9447 | 5,0496 |
| 23.06.2020 | 5,107 | 5,3552 | 5,0496 | 5,1163 |
| 24.06.2020 | 5,0592 | 5,1451 | 4,8397 | 4,9924 |
| 25.06.2020 | 5,002 | 5,2406 | 5,002 | 5,107 |
| 28.06.2020 | 5,1738 | 5,3074 | 5,1451 | 5,2501 |
| 29.06.2020 | 5,2406 | 5,4983 | 5,1833 | 5,3361 |
| 30.06.2020 | 5,3265 | 5,422 | 5,1833 | 5,3742 |
| 01.07.2020 | 5,4029 | 5,9088 | 5,3265 | 5,9088 |
| 02.07.2020 | 6,0996 | 6,2048 | 5,9088 | 5,9661 |
| 05.07.2020 | 5,9851 | 6,3479 | 5,9851 | 6,3002 |
| 06.07.2020 | 6,3765 | 6,7965 | 6,2142 | 6,6438 |
| 07.07.2020 | 6,6343 | 7,0828 | 6,6343 | 6,8824 |
| 08.07.2020 | 7,0351 | 7,2546 | 6,701 | 6,701 |
| 09.07.2020 | 6,682 | 7,3692 | 6,3479 | 7,2546 |
| 12.07.2020 | 7,2642 | 7,4647 | 7,2642 | 7,4456 |
| 13.07.2020 | 7,4456 | 7,9993 | 7,3501 | 7,9324 |
| 15.07.2020 | 8,362 | 8,362 | 7,9612 | 8,1615 |
| 16.07.2020 | 8,171 | 8,4001 | 7,7702 | 7,9897 |
| 19.07.2020 | 8,1043 | 8,1043 | 7,751 | 7,9897 |
| 20.07.2020 | 8,0948 | 8,0948 | 7,713 | 7,7607 |
| 21.07.2020 | 7,8274 | 8,0279 | 7,6842 | 7,751 |
| 22.07.2020 | 7,8274 | 7,9706 | 7,751 | 7,8274 |
| 23.07.2020 | 7,8085 | 7,9228 | 7,7702 | 7,7797 |
| 26.07.2020 | 7,7988 | 8,2953 | 7,7988 | 8,1998 |
| 27.07.2020 | 8,1903 | 8,1903 | 7,6842 | 7,6842 |
| 28.07.2020 | 7,6938 | 8,3046 | 7,6365 | 8,0566 |
| 29.07.2020 | 8,0851 | 8,257 | 7,9801 | 8,1615 |
| 03.08.2020 | 8,1903 | 8,362 | 7,5028 | 8,066 |
| 04.08.2020 | 8,066 | 8,2093 | 7,6842 | 8,1425 |
| 05.08.2020 | 8,1329 | 8,171 | 7,7319 | 7,8847 |
| 06.08.2020 | 7,9228 | 8,3046 | 7,5028 | 8,2953 |
| 09.08.2020 | 8,2093 | 8,7438 | 8,1043 | 8,5339 |
| 10.08.2020 | 8,5244 | 8,782 | 8,2188 | 8,5434 |
| 11.08.2020 | 8,5911 | 8,9252 | 8,257 | 8,5244 |
| 12.08.2020 | 8,6103 | 8,782 | 8,4861 | 8,7057 |
| 13.08.2020 | 8,7342 | 8,8297 | 8,5911 | 8,7248 |
| 16.08.2020 | 8,8011 | 8,868 | 8,7057 | 8,763 |
| 17.08.2020 | 8,8202 | 9,0206 | 8,6865 | 9,0206 |
| 18.08.2020 | 8,9728 | 9,3452 | 8,9444 | 9,2307 |
| 19.08.2020 | 9,3547 | 9,3738 | 8,3142 | 8,3142 |
| 20.08.2020 | 7,4839 | 7,8369 | 7,4839 | 7,4839 |
| 23.08.2020 | 7,2546 | 7,522 | 6,9874 | 7,3024 |
| 24.08.2020 | 7,331 | 7,4839 | 7,2738 | 7,3407 |
| 25.08.2020 | 7,6175 | 7,6175 | 7,2642 | 7,3788 |
| 26.08.2020 | 7,3788 | 7,5602 | 7,2452 | 7,4839 |
| 27.08.2020 | 7,5411 | 7,8943 | 7,4839 | 7,7033 |
| 30.08.2020 | 7,713 | 7,7988 | 7,6652 | 7,7702 |
| 31.08.2020 | 7,7797 | 7,8561 | 7,4169 | 7,5316 |
| 01.09.2020 | 7,5602 | 7,6271 | 7,3501 | 7,6271 |
| 02.09.2020 | 7,6365 | 7,6365 | 7,4839 | 7,6175 |
| 03.09.2020 | 7,4743 | 7,5983 | 7,4551 | 7,5316 |
| 06.09.2020 | 7,5793 | 8,2761 | 7,5793 | 8,2761 |
| 07.09.2020 | 8,171 | 8,9634 | 7,9228 | 8,6198 |
| 08.09.2020 | 8,572 | 8,7725 | 8,4956 | 8,7057 |
| 09.09.2020 | 8,782 | 8,8202 | 8,343 | 8,763 |
| 10.09.2020 | 8,7152 | 9,2879 | 8,4956 | 8,7438 |
| 13.09.2020 | 8,9728 | 8,9921 | 8,7725 | 8,8011 |
| 14.09.2020 | 8,8392 | 8,9728 | 8,7342 | 8,7342 |
| 15.09.2020 | 8,868 | 9,2021 | 8,7916 | 8,9539 |
| 16.09.2020 | 9,0779 | 9,0779 | 8,9252 | 8,9444 |
| 17.09.2020 | 8,9824 | 9,6793 | 8,9061 | 9,1543 |
| 20.09.2020 | 9,2402 | 9,622 | 9,1926 | 9,4024 |
| 21.09.2020 | 9,4024 | 9,4501 | 8,467 | 8,467 |
| 22.09.2020 | 8,2379 | 8,4479 | 7,9038 | 8,1903 |
| 23.09.2020 | 8,1998 | 8,2283 | 7,9134 | 7,9801 |
| 24.09.2020 | 8,066 | 8,3812 | 7,7415 | 7,9038 |
| 27.09.2020 | 7,9324 | 8,0566 | 7,751 | 8,0183 |
| 28.09.2020 | 8,1903 | 8,1903 | 7,9134 | 7,9516 |
| 29.09.2020 | 8,0183 | 8,4001 | 7,9706 | 8,152 |
| 30.09.2020 | 8,257 | 8,257 | 7,9228 | 7,9897 |
| 01.10.2020 | 7,9897 | 8,2188 | 7,9324 | 8,152 |
| 04.10.2020 | 8,2093 | 8,3046 | 8,1138 | 8,2475 |
| 05.10.2020 | 8,2475 | 8,2953 | 8,152 | 8,1615 |
| 06.10.2020 | 8,1615 | 8,2953 | 8,0566 | 8,1615 |
| 07.10.2020 | 8,2093 | 8,658 | 8,1425 | 8,4861 |
| 08.10.2020 | 8,5339 | 8,8869 | 8,4956 | 8,6675 |
| 11.10.2020 | 8,6865 | 8,8297 | 8,6771 | 8,7438 |
| 12.10.2020 | 8,7438 | 8,8297 | 8,5434 | 8,6771 |
| 13.10.2020 | 8,7534 | 9,3262 | 8,7248 | 9,1543 |
| 14.10.2020 | 9,1638 | 9,3547 | 8,7152 | 8,9347 |
| 15.10.2020 | 8,7534 | 9,1161 | 8,6294 | 9,0206 |
| 18.10.2020 | 9,0875 | 9,1257 | 8,7342 | 8,8392 |
| 19.10.2020 | 8,9634 | 9,0971 | 8,6865 | 8,9444 |
| 20.10.2020 | 8,9539 | 9,1161 | 8,8392 | 8,8774 |
| 21.10.2020 | 8,8774 | 9,0016 | 8,6483 | 8,9728 |
| 22.10.2020 | 8,9728 | 9,8701 | 8,9728 | 9,4024 |
| 25.10.2020 | 9,3834 | 9,3929 | 8,467 | 8,5911 |
| 26.10.2020 | 8,257 | 9,0589 | 8,1615 | 8,782 |
| 27.10.2020 | 8,8585 | 8,9444 | 8,6865 | 8,7342 |
| 29.10.2020 | 8,7248 | 9,3357 | 8,4766 | 9,1066 |
| 01.11.2020 | 9,1161 | 9,2593 | 8,8392 | 9,0206 |
| 02.11.2020 | 8,9728 | 9,1352 | 8,5911 | 8,8011 |
| 03.11.2020 | 8,8774 | 9,3834 | 8,8774 | 9,0493 |
| 04.11.2020 | 9,0493 | 9,2115 | 8,9252 | 8,9728 |
| 05.11.2020 | 9,0112 | 9,0493 | 8,8585 | 8,9634 |
| 08.11.2020 | 9,0779 | 9,1638 | 8,8774 | 9,1161 |
| 09.11.2020 | 9,1161 | 9,2211 | 8,8774 | 9,0016 |
| 10.11.2020 | 9,0302 | 9,0302 | 8,8297 | 8,8489 |
| 11.11.2020 | 8,8774 | 9,2115 | 8,7342 | 8,9061 |
| 12.11.2020 | 8,9539 | 9,0112 | 8,7916 | 8,8585 |
| 15.11.2020 | 9,0206 | 9,0206 | 8,8011 | 8,8774 |
| 16.11.2020 | 8,782 | 8,8774 | 8,6961 | 8,7534 |
| 17.11.2020 | 8,7152 | 8,8774 | 8,5911 | 8,8011 |
| 18.11.2020 | 8,7152 | 8,8585 | 8,7152 | 8,8107 |
| 19.11.2020 | 8,8107 | 8,8489 | 8,7248 | 8,7725 |
| 22.11.2020 | 8,7916 | 8,8297 | 8,6771 | 8,7534 |
| 23.11.2020 | 8,7534 | 9,4501 | 8,6387 | 9,0493 |
| 24.11.2020 | 9,0493 | 9,603 | 8,9347 | 9,0875 |
| 25.11.2020 | 9,0683 | 9,0683 | 8,7057 | 8,8297 |
| 26.11.2020 | 8,8011 | 8,9539 | 8,7342 | 8,8392 |
| 29.11.2020 | 8,8392 | 9,0302 | 8,5528 | 8,6865 |
| 30.11.2020 | 8,7057 | 8,8966 | 8,7057 | 8,8392 |
| 01.12.2020 | 8,8392 | 8,9921 | 8,7916 | 8,9444 |
| 02.12.2020 | 8,9634 | 9,0971 | 8,8774 | 9,0206 |
| 03.12.2020 | 9,0589 | 9,0589 | 8,8869 | 8,9728 |
| 06.12.2020 | 8,9539 | 8,9539 | 8,7725 | 8,8107 |
| 07.12.2020 | 8,7534 | 9,0589 | 8,7534 | 8,782 |
| 08.12.2020 | 8,7916 | 8,8392 | 8,7152 | 8,8107 |
| 09.12.2020 | 8,8011 | 9,0112 | 8,7342 | 8,8774 |
| 10.12.2020 | 8,8774 | 8,9252 | 8,782 | 8,8107 |
| 13.12.2020 | 8,8107 | 8,9824 | 8,8011 | 8,9157 |
| 14.12.2020 | 8,9634 | 8,9634 | 8,8202 | 8,8392 |
| 15.12.2020 | 8,868 | 8,9061 | 8,6865 | 8,7438 |
| 16.12.2020 | 8,782 | 8,9157 | 8,6865 | 8,782 |
| 17.12.2020 | 8,8297 | 8,8392 | 8,5816 | 8,7534 |
| 20.12.2020 | 8,7438 | 8,782 | 8,4956 | 8,5625 |
| 21.12.2020 | 8,5625 | 8,7342 | 8,5625 | 8,6006 |
| 22.12.2020 | 8,6006 | 8,6387 | 8,5148 | 8,5816 |
| 23.12.2020 | 8,6006 | 8,9061 | 8,6006 | 8,763 |
| 24.12.2020 | 8,8392 | 8,9921 | 8,8297 | 8,9157 |
| 27.12.2020 | 8,9634 | 9,1448 | 8,9252 | 9,1352 |
| 28.12.2020 | 9,3452 | 10,042 | 9,3069 | 10,0325 |
| 29.12.2020 | 9,9752 | 11,0348 | 9,5456 | 11,0348 |
| 30.12.2020 | 12,1326 | 12,1326 | 12,1326 | 12,1326 |