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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 22,044
KAPANIŞ 22,0241
En Düşük
DÜŞÜK 12,7978
En Yüksek
YÜKSEK 40,312
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 21,3424 | 22,3433 | 20,9961 | 21,8814 |
| 02.01.2023 | 21,8814 | 21,9777 | 20,8037 | 20,9577 |
| 03.01.2023 | 20,9577 | 21,8044 | 20,3996 | 20,669 |
| 04.01.2023 | 20,6112 | 20,8807 | 18,6097 | 18,6097 |
| 05.01.2023 | 18,552 | 19,3795 | 17,6572 | 19,1775 |
| 08.01.2023 | 19,2448 | 19,3988 | 18,1767 | 18,4943 |
| 09.01.2023 | 18,4943 | 18,4943 | 17,5706 | 17,609 |
| 10.01.2023 | 17,5128 | 18,0324 | 16,1849 | 16,3581 |
| 11.01.2023 | 16,3678 | 17,0605 | 15,5498 | 16,6275 |
| 12.01.2023 | 16,4736 | 17,1472 | 16,3099 | 16,6565 |
| 15.01.2023 | 16,6949 | 18,321 | 16,6949 | 18,321 |
| 16.01.2023 | 18,5232 | 19,2352 | 17,8112 | 18,4077 |
| 17.01.2023 | 18,475 | 18,8119 | 17,8593 | 18,2056 |
| 18.01.2023 | 18,1479 | 18,3403 | 17,7149 | 18,0228 |
| 19.01.2023 | 18,042 | 19,0332 | 18,0324 | 18,3115 |
| 22.01.2023 | 18,35 | 18,9562 | 17,9459 | 18,1767 |
| 23.01.2023 | 18,1767 | 18,2826 | 17,2626 | 17,6572 |
| 24.01.2023 | 17,6572 | 17,994 | 17,0509 | 17,7053 |
| 25.01.2023 | 17,7341 | 18,119 | 17,5032 | 17,5609 |
| 26.01.2023 | 17,6379 | 17,7533 | 16,4639 | 16,9162 |
| 29.01.2023 | 16,9162 | 17,1183 | 16,5986 | 16,6565 |
| 30.01.2023 | 16,7526 | 16,8103 | 16,0598 | 16,1849 |
| 31.01.2023 | 16,1849 | 16,3292 | 15,3958 | 15,3958 |
| 01.02.2023 | 15,6557 | 15,8674 | 14,3085 | 15,1553 |
| 02.02.2023 | 15,1842 | 16,2138 | 15,0302 | 16,2138 |
| 05.02.2023 | 16,1176 | 16,1176 | 14,9148 | 15,5595 |
| 06.02.2023 | 15,3958 | 15,3958 | 14,0102 | 14,0198 |
| 14.02.2023 | 14,1065 | 15,4151 | 14,1065 | 15,3863 |
| 15.02.2023 | 15,5883 | 16,0886 | 14,4528 | 14,7127 |
| 16.02.2023 | 14,4528 | 14,6645 | 13,8081 | 14,3951 |
| 19.02.2023 | 14,5972 | 14,8955 | 14,3951 | 14,6645 |
| 20.02.2023 | 14,6645 | 15,0688 | 14,3662 | 14,7512 |
| 21.02.2023 | 14,7512 | 14,8378 | 14,2412 | 14,4722 |
| 22.02.2023 | 14,4722 | 14,9725 | 14,4144 | 14,8762 |
| 23.02.2023 | 14,934 | 14,9629 | 14,6164 | 14,7608 |
| 26.02.2023 | 14,7127 | 15,3574 | 14,6357 | 14,9629 |
| 27.02.2023 | 15,4632 | 16,4543 | 15,4632 | 16,4543 |
| 28.02.2023 | 16,9932 | 17,3012 | 16,0695 | 16,6468 |
| 01.03.2023 | 16,6468 | 16,7815 | 15,9443 | 16,2618 |
| 02.03.2023 | 16,2715 | 17,532 | 16,2618 | 16,8585 |
| 05.03.2023 | 17,0702 | 17,2819 | 16,5025 | 16,6565 |
| 06.03.2023 | 17,1183 | 18,1382 | 16,3581 | 17,6859 |
| 07.03.2023 | 17,5225 | 18,3019 | 16,8392 | 17,5128 |
| 08.03.2023 | 17,4646 | 17,84 | 17,1472 | 17,5609 |
| 09.03.2023 | 17,3685 | 17,6668 | 17,2146 | 17,2722 |
| 12.03.2023 | 17,3493 | 17,6379 | 16,5025 | 17,1568 |
| 13.03.2023 | 17,1568 | 17,1856 | 16,4928 | 16,5121 |
| 14.03.2023 | 16,5505 | 16,6756 | 15,4921 | 16,0695 |
| 15.03.2023 | 16,1657 | 16,589 | 15,6845 | 16,2426 |
| 16.03.2023 | 16,3485 | 16,4736 | 15,8192 | 16,0213 |
| 19.03.2023 | 16,1657 | 16,5986 | 15,6172 | 15,6172 |
| 20.03.2023 | 15,6076 | 15,9058 | 15,3958 | 15,6653 |
| 21.03.2023 | 15,7615 | 17,2241 | 15,7615 | 17,2241 |
| 22.03.2023 | 17,8015 | 17,8303 | 16,4543 | 16,6083 |
| 23.03.2023 | 16,4928 | 18,2634 | 16,4928 | 17,3973 |
| 26.03.2023 | 17,2146 | 19,1294 | 17,1086 | 19,1294 |
| 27.03.2023 | 18,9176 | 18,9176 | 17,2241 | 17,2241 |
| 28.03.2023 | 17,0317 | 18,6579 | 15,6942 | 17,8496 |
| 29.03.2023 | 18,8119 | 18,86 | 17,1375 | 17,1856 |
| 30.03.2023 | 17,2626 | 17,2626 | 16,3581 | 16,3581 |
| 02.04.2023 | 16,3581 | 16,5602 | 15,6076 | 15,9829 |
| 03.04.2023 | 16,0213 | 16,8199 | 15,6364 | 16,0886 |
| 04.04.2023 | 16,1561 | 16,7045 | 15,9732 | 16,1176 |
| 05.04.2023 | 16,2234 | 16,9932 | 16,2234 | 16,4928 |
| 06.04.2023 | 16,5409 | 16,6468 | 15,7423 | 16,0791 |
| 09.04.2023 | 16,1176 | 16,4639 | 16,1176 | 16,2715 |
| 10.04.2023 | 16,4062 | 16,4255 | 16,1176 | 16,2042 |
| 11.04.2023 | 16,2234 | 17,5609 | 16,1176 | 17,0605 |
| 12.04.2023 | 16,8392 | 17,1375 | 16,5699 | 16,6468 |
| 13.04.2023 | 16,6371 | 17,7822 | 16,4928 | 17,1279 |
| 16.04.2023 | 17,1568 | 17,9362 | 16,7142 | 17,6475 |
| 17.04.2023 | 17,7053 | 18,2249 | 16,8392 | 16,8392 |
| 18.04.2023 | 16,897 | 17,0125 | 16,5025 | 16,6083 |
| 19.04.2023 | 16,6371 | 16,7912 | 16,4158 | 16,4158 |
| 23.04.2023 | 16,4158 | 16,7142 | 15,9732 | 16,2138 |
| 24.04.2023 | 16,1561 | 16,4928 | 15,8 | 16,1657 |
| 25.04.2023 | 16,1945 | 16,233 | 15,4151 | 15,4439 |
| 26.04.2023 | 15,6653 | 15,6845 | 14,9148 | 15,4248 |
| 27.04.2023 | 15,2035 | 15,5595 | 14,8378 | 14,9148 |
| 01.05.2023 | 14,9532 | 15,1072 | 14,0488 | 14,0488 |
| 02.05.2023 | 14,0488 | 14,0488 | 12,7978 | 13,0481 |
| 03.05.2023 | 13,0481 | 14,0488 | 12,971 | 13,5675 |
| 04.05.2023 | 13,991 | 14,1257 | 13,5099 | 13,6541 |
| 07.05.2023 | 13,6734 | 14,0584 | 13,4714 | 13,9622 |
| 08.05.2023 | 13,9428 | 14,0968 | 13,4714 | 13,5291 |
| 09.05.2023 | 13,8241 | 13,9224 | 13,4013 | 13,6569 |
| 10.05.2023 | 13,539 | 14,06 | 13,4504 | 13,8929 |
| 11.05.2023 | 13,8438 | 14,0797 | 13,6176 | 13,6962 |
| 14.05.2023 | 13,5684 | 14,0207 | 13,2734 | 13,6668 |
| 15.05.2023 | 13,598 | 14,5025 | 13,598 | 14,4042 |
| 16.05.2023 | 14,4042 | 14,9843 | 14,237 | 14,9744 |
| 17.05.2023 | 14,9744 | 16,0757 | 14,7286 | 15,4956 |
| 21.05.2023 | 15,5545 | 15,9281 | 14,7189 | 14,8958 |
| 22.05.2023 | 14,9351 | 14,9548 | 14,355 | 14,7385 |
| 23.05.2023 | 14,7876 | 15,2792 | 14,5025 | 14,8073 |
| 24.05.2023 | 14,5419 | 14,7582 | 14,4042 | 14,5025 |
| 25.05.2023 | 14,591 | 14,8958 | 14,4927 | 14,6205 |
| 28.05.2023 | 14,7582 | 15,0925 | 14,7582 | 15,0433 |
| 29.05.2023 | 15,1022 | 15,7414 | 15,0532 | 15,7119 |
| 30.05.2023 | 15,7119 | 16,7049 | 15,348 | 16,2723 |
| 31.05.2023 | 16,2723 | 16,5771 | 16,0658 | 16,3116 |
| 01.06.2023 | 16,3215 | 16,5082 | 16,1248 | 16,233 |
| 04.06.2023 | 16,3215 | 16,8328 | 16,2428 | 16,6656 |
| 05.06.2023 | 16,6656 | 17,049 | 16,2231 | 16,7639 |
| 06.06.2023 | 16,7836 | 17,4817 | 16,7049 | 16,7836 |
| 07.06.2023 | 16,8032 | 16,9409 | 16,1346 | 16,4198 |
| 08.06.2023 | 16,4198 | 16,7639 | 15,9676 | 16,7639 |
| 11.06.2023 | 16,7639 | 17,2653 | 16,7344 | 16,9606 |
| 12.06.2023 | 16,8622 | 16,9507 | 16,0265 | 16,2035 |
| 13.06.2023 | 16,2035 | 16,4689 | 15,8397 | 16,0462 |
| 14.06.2023 | 16,0855 | 16,3412 | 15,4562 | 16,1838 |
| 15.06.2023 | 16,174 | 17,2359 | 16,174 | 16,8622 |
| 18.06.2023 | 16,9114 | 16,9901 | 16,056 | 16,056 |
| 19.06.2023 | 15,8987 | 16,8917 | 15,7119 | 15,9773 |
| 20.06.2023 | 16,0265 | 16,7049 | 15,938 | 16,0265 |
| 21.06.2023 | 16,0265 | 16,4886 | 15,6922 | 16,2231 |
| 22.06.2023 | 16,4198 | 17,0097 | 16,2428 | 16,6951 |
| 25.06.2023 | 16,7148 | 17,521 | 16,7148 | 17,4325 |
| 26.06.2023 | 17,2555 | 17,9831 | 17,2064 | 17,8848 |
| 02.07.2023 | 17,8946 | 19,2121 | 17,8454 | 18,6616 |
| 03.07.2023 | 18,6812 | 19,6644 | 18,6616 | 19,2318 |
| 04.07.2023 | 19,2318 | 20,1757 | 18,927 | 19,8218 |
| 05.07.2023 | 20,038 | 21,7881 | 19,8611 | 21,7881 |
| 06.07.2023 | 22,2601 | 23,44 | 21,1983 | 22,3781 |
| 09.07.2023 | 21,8275 | 24,3052 | 21,7685 | 23,6956 |
| 10.07.2023 | 24,0496 | 24,3642 | 22,5747 | 23,7349 |
| 11.07.2023 | 23,7349 | 25,5244 | 23,3417 | 24,4428 |
| 12.07.2023 | 24,9738 | 25,7997 | 23,7349 | 23,7939 |
| 13.07.2023 | 24,5805 | 26,1734 | 24,0889 | 26,1734 |
| 16.07.2023 | 27,0386 | 27,4908 | 25,7014 | 25,7014 |
| 17.07.2023 | 26,547 | 26,9402 | 23,145 | 23,2237 |
| 18.07.2023 | 23,2237 | 24,9541 | 22,2208 | 23,9316 |
| 19.07.2023 | 24,7771 | 24,9935 | 24,0889 | 24,3249 |
| 20.07.2023 | 24,5805 | 25,78 | 23,6169 | 24,7771 |
| 23.07.2023 | 24,5609 | 25,4064 | 24,1085 | 24,4625 |
| 24.07.2023 | 24,7182 | 25,485 | 23,6169 | 23,8333 |
| 25.07.2023 | 23,8333 | 24,6002 | 23,4007 | 24,4428 |
| 26.07.2023 | 24,4428 | 25,0525 | 24,3446 | 24,7968 |
| 27.07.2023 | 24,8362 | 25,5441 | 24,5216 | 24,6198 |
| 30.07.2023 | 24,9935 | 25,2688 | 24,1873 | 24,2855 |
| 31.07.2023 | 24,2855 | 24,6395 | 23,3417 | 23,499 |
| 01.08.2023 | 23,5776 | 24,6395 | 23,3023 | 23,6563 |
| 02.08.2023 | 23,8333 | 24,6985 | 22,6535 | 24,3052 |
| 03.08.2023 | 24,5805 | 26,429 | 24,3839 | 25,7211 |
| 06.08.2023 | 25,8587 | 27,3925 | 25,7407 | 26,6452 |
| 07.08.2023 | 27,5302 | 27,5302 | 25,1114 | 25,8391 |
| 08.08.2023 | 25,7604 | 25,8391 | 24,6789 | 24,9738 |
| 09.08.2023 | 24,9345 | 25,1311 | 23,2237 | 23,381 |
| 10.08.2023 | 22,8107 | 25,7014 | 22,8107 | 25,7014 |
| 13.08.2023 | 26,2127 | 28,2578 | 25,3868 | 28,2578 |
| 14.08.2023 | 28,9067 | 31,0698 | 26,8026 | 27,7268 |
| 15.08.2023 | 27,7268 | 30,4995 | 26,9599 | 30,4995 |
| 16.08.2023 | 31,463 | 32,0923 | 29,8899 | 29,9489 |
| 17.08.2023 | 29,9489 | 31,3648 | 28,4544 | 29,0837 |
| 20.08.2023 | 29,0837 | 30,9714 | 28,4937 | 29,8899 |
| 21.08.2023 | 29,8899 | 30,4602 | 28,7101 | 29,1033 |
| 22.08.2023 | 29,418 | 30,9321 | 28,5134 | 29,9882 |
| 23.08.2023 | 29,9882 | 30,1259 | 26,9993 | 27,1369 |
| 24.08.2023 | 27,1369 | 27,9235 | 26,5666 | 27,6285 |
| 27.08.2023 | 27,6285 | 28,887 | 27,6285 | 28,3561 |
| 28.08.2023 | 29,182 | 29,182 | 28,0022 | 28,1791 |
| 30.08.2023 | 28,3365 | 29,8899 | 28,3365 | 29,6933 |
| 31.08.2023 | 29,9685 | 30,4602 | 28,6904 | 28,8674 |
| 03.09.2023 | 29,2017 | 29,2017 | 27,7268 | 27,7268 |
| 04.09.2023 | 27,7465 | 28,9067 | 27,1172 | 28,2774 |
| 05.09.2023 | 28,3167 | 28,3167 | 27,4122 | 27,4515 |
| 06.09.2023 | 27,5302 | 27,9628 | 26,1536 | 27,9431 |
| 07.09.2023 | 28,1397 | 28,9657 | 27,4318 | 28,3167 |
| 10.09.2023 | 28,2774 | 28,9263 | 27,2352 | 27,2745 |
| 11.09.2023 | 27,5106 | 27,7072 | 26,724 | 27,3925 |
| 12.09.2023 | 27,2352 | 27,8054 | 26,2127 | 26,4486 |
| 13.09.2023 | 26,4486 | 26,4683 | 24,5805 | 25,6818 |
| 14.09.2023 | 25,7604 | 26,0357 | 24,7771 | 25,2491 |
| 17.09.2023 | 25,2491 | 25,7604 | 23,7349 | 23,7349 |
| 18.09.2023 | 23,7153 | 26,0947 | 23,6169 | 26,0947 |
| 19.09.2023 | 26,6452 | 27,0779 | 25,0132 | 25,3671 |
| 20.09.2023 | 25,7604 | 26,193 | 24,8558 | 26,193 |
| 21.09.2023 | 26,252 | 28,8083 | 26,252 | 26,9206 |
| 24.09.2023 | 27,1959 | 27,3925 | 25,9767 | 26,4486 |
| 25.09.2023 | 26,4879 | 26,7043 | 25,9177 | 26,0554 |
| 26.09.2023 | 26,0554 | 26,665 | 25,6227 | 26,5666 |
| 27.09.2023 | 26,547 | 27,3532 | 26,0554 | 26,9402 |
| 28.09.2023 | 27,1959 | 27,3138 | 25,8784 | 26,8222 |
| 01.10.2023 | 26,8222 | 26,8222 | 25,8784 | 26,3503 |
| 02.10.2023 | 26,3503 | 26,5077 | 25,0132 | 25,4261 |
| 03.10.2023 | 25,3081 | 26,0554 | 24,3839 | 25,5244 |
| 04.10.2023 | 25,6621 | 25,6621 | 23,2237 | 25,3671 |
| 05.10.2023 | 24,4625 | 25,8193 | 24,4232 | 25,1705 |
| 08.10.2023 | 24,5805 | 24,8558 | 23,6956 | 24,0692 |
| 09.10.2023 | 23,8923 | 24,6592 | 23,8923 | 24,6198 |
| 10.10.2023 | 24,7575 | 24,7575 | 23,9119 | 23,9316 |
| 11.10.2023 | 24,2855 | 24,5805 | 22,1224 | 23,4007 |
| 12.10.2023 | 23,0271 | 23,558 | 22,4174 | 23,0074 |
| 15.10.2023 | 22,3388 | 23,9906 | 22,3388 | 22,5747 |
| 16.10.2023 | 22,1224 | 24,8164 | 22,1224 | 24,8164 |
| 17.10.2023 | 24,5805 | 26,0947 | 23,3613 | 25,3475 |
| 18.10.2023 | 25,3475 | 26,2323 | 23,9709 | 24,6789 |
| 19.10.2023 | 24,6789 | 25,7014 | 23,5383 | 24,7968 |
| 22.10.2023 | 25,5637 | 26,5863 | 25,0132 | 25,6818 |
| 23.10.2023 | 26,3503 | 26,3897 | 25,0328 | 25,7997 |
| 24.10.2023 | 25,8587 | 27,9038 | 25,0721 | 26,547 |
| 25.10.2023 | 26,547 | 29,2017 | 26,547 | 29,2017 |
| 26.10.2023 | 26,2913 | 31,9547 | 26,2913 | 31,758 |
| 29.10.2023 | 31,8564 | 34,6094 | 31,758 | 34,4127 |
| 30.10.2023 | 34,4127 | 35,2976 | 31,0305 | 31,0305 |
| 31.10.2023 | 31,0305 | 31,0305 | 27,9431 | 28,5134 |
| 01.11.2023 | 28,5134 | 29,6933 | 27,3336 | 28,1004 |
| 02.11.2023 | 28,1004 | 28,5134 | 26,7043 | 27,2352 |
| 05.11.2023 | 27,2352 | 29,9489 | 27,2352 | 29,9489 |
| 06.11.2023 | 32,8789 | 32,9182 | 30,6765 | 31,3648 |
| 07.11.2023 | 31,463 | 32,4659 | 30,0472 | 31,463 |
| 08.11.2023 | 31,463 | 33,0363 | 29,9882 | 31,6597 |
| 09.11.2023 | 32,2103 | 32,2496 | 30,6765 | 31,2271 |
| 12.11.2023 | 31,2271 | 31,8957 | 29,6539 | 29,9882 |
| 13.11.2023 | 27,5302 | 29,8112 | 27,5302 | 29,1033 |
| 14.11.2023 | 29,1033 | 29,4966 | 28,3954 | 28,5134 |
| 15.11.2023 | 28,0218 | 28,4937 | 27,0386 | 27,5302 |
| 16.11.2023 | 28,1201 | 28,1201 | 26,7829 | 27,4122 |
| 19.11.2023 | 27,8054 | 30,1455 | 27,5499 | 30,1455 |
| 20.11.2023 | 31,2271 | 31,9547 | 29,9685 | 31,168 |
| 21.11.2023 | 31,3648 | 31,3648 | 29,8899 | 30,3619 |
| 22.11.2023 | 30,3619 | 30,5192 | 29,1033 | 29,713 |
| 23.11.2023 | 28,9853 | 30,4405 | 28,0218 | 29,536 |
| 26.11.2023 | 29,536 | 32,4856 | 29,536 | 32,3677 |
| 27.11.2023 | 31,463 | 35,5926 | 31,0108 | 35,5926 |
| 28.11.2023 | 36,6938 | 39,1518 | 34,9044 | 39,1322 |
| 29.11.2023 | 37,9523 | 40,312 | 35,3763 | 37,7557 |
| 30.11.2023 | 37,3624 | 37,5591 | 34,4324 | 35,396 |
| 03.12.2023 | 35,3173 | 35,396 | 32,5643 | 32,7413 |
| 04.12.2023 | 32,7413 | 34,629 | 32,348 | 33,2329 |
| 05.12.2023 | 34,0195 | 34,0195 | 31,6597 | 31,935 |
| 06.12.2023 | 31,1091 | 31,9547 | 30,5782 | 31,8564 |
| 07.12.2023 | 31,463 | 32,4463 | 30,3815 | 31,3451 |
| 10.12.2023 | 31,3451 | 31,3648 | 29,1033 | 29,4966 |
| 11.12.2023 | 29,7916 | 30,4798 | 28,5724 | 29,4769 |
| 12.12.2023 | 29,4966 | 29,5163 | 27,5499 | 29,241 |
| 13.12.2023 | 30,0866 | 30,3422 | 27,6679 | 29,1426 |
| 14.12.2023 | 29,4966 | 29,9882 | 28,7887 | 29,8899 |
| 17.12.2023 | 29,8899 | 29,8899 | 28,5134 | 29,4376 |
| 18.12.2023 | 29,2999 | 29,7523 | 27,8449 | 28,6708 |
| 19.12.2023 | 28,6708 | 29,064 | 26,7633 | 27,5106 |
| 20.12.2023 | 26,2716 | 29,9882 | 26,2716 | 28,7494 |
| 21.12.2023 | 28,1397 | 28,7494 | 27,3336 | 27,6285 |
| 24.12.2023 | 27,6285 | 28,3167 | 24,9345 | 25,0721 |
| 25.12.2023 | 25,1901 | 26,547 | 24,9738 | 25,5441 |
| 26.12.2023 | 25,5834 | 26,2127 | 24,8755 | 26,0161 |
| 27.12.2023 | 26,0357 | 26,9402 | 25,3868 | 26,6452 |
| 28.12.2023 | 26,6452 | 29,0051 | 26,547 | 28,3954 |