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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 58,828
KAPANIŞ 58,8827
En Düşük
DÜŞÜK 27,1172
En Yüksek
YÜKSEK 95,3233
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 28,5134 | 29,9882 | 27,1172 | 29,5949 |
| 02.01.2024 | 29,4966 | 29,4966 | 28,0218 | 28,0218 |
| 03.01.2024 | 28,3365 | 28,9263 | 28,1594 | 28,5134 |
| 04.01.2024 | 28,5527 | 29,0051 | 27,7072 | 28,2971 |
| 07.01.2024 | 28,2971 | 29,0051 | 28,0415 | 28,2185 |
| 08.01.2024 | 27,9235 | 28,828 | 27,5499 | 28,1397 |
| 09.01.2024 | 28,1201 | 28,7101 | 27,5302 | 28,1397 |
| 10.01.2024 | 28,2381 | 28,4937 | 27,5892 | 28,2185 |
| 11.01.2024 | 28,1791 | 28,8083 | 27,5302 | 28,6708 |
| 14.01.2024 | 27,6088 | 29,4966 | 27,6088 | 29,2213 |
| 15.01.2024 | 29,1033 | 29,4966 | 28,5134 | 29,0444 |
| 16.01.2024 | 29,4966 | 31,935 | 29,2017 | 31,463 |
| 17.01.2024 | 29,9685 | 31,9547 | 29,9685 | 30,4798 |
| 18.01.2024 | 30,4798 | 30,9714 | 29,7326 | 30,3815 |
| 21.01.2024 | 29,9882 | 30,3815 | 29,2999 | 29,5949 |
| 22.01.2024 | 29,5949 | 30,3422 | 28,2185 | 29,3983 |
| 23.01.2024 | 29,0051 | 29,9882 | 29,0051 | 29,4966 |
| 24.01.2024 | 29,4966 | 29,9685 | 29,2606 | 29,4769 |
| 25.01.2024 | 29,4573 | 31,4237 | 29,3196 | 31,0698 |
| 28.01.2024 | 31,463 | 32,1513 | 31,0108 | 31,758 |
| 29.01.2024 | 31,758 | 32,2496 | 30,9321 | 31,4041 |
| 30.01.2024 | 31,4237 | 31,9153 | 30,9125 | 31,6794 |
| 31.01.2024 | 31,6597 | 34,8453 | 30,9714 | 34,8453 |
| 01.02.2024 | 34,8453 | 36,7528 | 33,5868 | 34,6881 |
| 04.02.2024 | 34,4127 | 35,8679 | 33,3705 | 34,2947 |
| 05.02.2024 | 34,2947 | 34,6881 | 33,3311 | 34,452 |
| 06.02.2024 | 34,511 | 34,6487 | 33,5279 | 34,334 |
| 07.02.2024 | 34,334 | 37,7164 | 33,6458 | 37,0478 |
| 08.02.2024 | 36,9691 | 37,8146 | 35,9072 | 36,7528 |
| 11.02.2024 | 37,3624 | 37,7557 | 35,9465 | 36,6741 |
| 12.02.2024 | 36,6741 | 37,3427 | 35,1993 | 35,5729 |
| 13.02.2024 | 35,5729 | 36,2219 | 34,4324 | 35,4942 |
| 14.02.2024 | 36,3792 | 39,0339 | 36,2022 | 39,0339 |
| 15.02.2024 | 39,3091 | 42,2785 | 39,1322 | 42,0819 |
| 18.02.2024 | 42,8684 | 43,2617 | 39,1322 | 39,9777 |
| 19.02.2024 | 39,3288 | 40,8036 | 37,854 | 40,312 |
| 20.02.2024 | 39,4075 | 40,312 | 37,9523 | 39,1518 |
| 21.02.2024 | 39,1518 | 40,4694 | 38,3456 | 39,4272 |
| 22.02.2024 | 39,4272 | 43,36 | 38,4439 | 42,9864 |
| 25.02.2024 | 42,9471 | 46,7029 | 41,3346 | 44,2646 |
| 26.02.2024 | 44,2646 | 44,2646 | 41,0986 | 42,8094 |
| 27.02.2024 | 43,2617 | 46,349 | 40,8036 | 44,1466 |
| 28.02.2024 | 44,1466 | 47,2929 | 42,3769 | 47,1553 |
| 29.02.2024 | 47,1553 | 51,8649 | 45,995 | 51,8649 |
| 03.03.2024 | 56,0436 | 57,0268 | 54,1263 | 57,0268 |
| 04.03.2024 | 62,7295 | 62,7295 | 56,7318 | 62,7295 |
| 05.03.2024 | 63,8602 | 63,8602 | 56,486 | 56,486 |
| 06.03.2024 | 56,0436 | 62,0904 | 53,5856 | 60,8613 |
| 07.03.2024 | 60,5664 | 66,9082 | 58,01 | 66,564 |
| 10.03.2024 | 66,564 | 73,2007 | 64,3518 | 73,2007 |
| 11.03.2024 | 73,0041 | 78,8543 | 66,3674 | 70,0053 |
| 12.03.2024 | 63,0244 | 72,7583 | 63,0244 | 65,0401 |
| 13.03.2024 | 63,8602 | 68,8255 | 61,9429 | 61,9429 |
| 14.03.2024 | 61,9429 | 67,7931 | 59,5831 | 66,6624 |
| 17.03.2024 | 65,8758 | 73,2991 | 65,8758 | 72,3159 |
| 18.03.2024 | 72,9058 | 77,8711 | 65,8758 | 70,6936 |
| 19.03.2024 | 70,4478 | 73,7415 | 65,8758 | 73,1517 |
| 20.03.2024 | 73,1025 | 73,1025 | 67,8422 | 68,7271 |
| 21.03.2024 | 67,7439 | 68,383 | 64,4009 | 65,335 |
| 24.03.2024 | 65,335 | 68,8255 | 62,0904 | 64,106 |
| 25.03.2024 | 63,2211 | 65,8266 | 60,0747 | 60,9597 |
| 26.03.2024 | 60,9597 | 61,4513 | 57,9117 | 58,01 |
| 27.03.2024 | 58,01 | 58,5016 | 54,7654 | 54,7654 |
| 28.03.2024 | 54,7654 | 59,9273 | 53,6347 | 58,8458 |
| 31.03.2024 | 58,8458 | 64,6959 | 55,8961 | 64,6959 |
| 01.04.2024 | 64,6959 | 69,8087 | 62,7295 | 66,0724 |
| 02.04.2024 | 63,3194 | 65,8758 | 60,7631 | 61,0089 |
| 03.04.2024 | 61,0089 | 63,1719 | 56,8302 | 57,6168 |
| 04.04.2024 | 57,6168 | 60,7139 | 55,8961 | 60,1731 |
| 07.04.2024 | 63,4177 | 63,9585 | 60,4681 | 63,0244 |
| 08.04.2024 | 63,0244 | 64,8925 | 60,3697 | 62,0904 |
| 14.04.2024 | 59,7307 | 68,2847 | 59,4849 | 68,2847 |
| 15.04.2024 | 68,7763 | 74,0365 | 65,0892 | 65,3842 |
| 16.04.2024 | 65,3842 | 71,9226 | 63,9585 | 71,431 |
| 17.04.2024 | 71,431 | 73,2499 | 67,2523 | 68,8255 |
| 18.04.2024 | 68,6288 | 71,7751 | 65,3842 | 68,3339 |
| 21.04.2024 | 67,8422 | 75,1672 | 67,449 | 75,1672 |
| 23.04.2024 | 75,1672 | 82,6397 | 75,1672 | 82,6397 |
| 24.04.2024 | 85,6877 | 90,5546 | 78,461 | 79,5917 |
| 25.04.2024 | 79,5917 | 80,5258 | 75,6588 | 77,6745 |
| 28.04.2024 | 77,6745 | 85,4419 | 77,4778 | 85,4419 |
| 29.04.2024 | 85,4419 | 92,0786 | 83,0821 | 86,4743 |
| 01.05.2024 | 86,4743 | 90,358 | 83,4754 | 85,1469 |
| 02.05.2024 | 85,1469 | 93,0126 | 81,8039 | 88,4898 |
| 05.05.2024 | 88,4898 | 95,3233 | 86,3267 | 91,7837 |
| 06.05.2024 | 91,7837 | 91,7837 | 86,6217 | 87,1625 |
| 07.05.2024 | 87,1625 | 90,1122 | 84,9994 | 86,3267 |
| 08.05.2024 | 85,491 | 85,491 | 81,6073 | 82,0989 |
| 09.05.2024 | 80,8208 | 83,6229 | 78,5593 | 80,6732 |
| 12.05.2024 | 80,6732 | 82,4431 | 72,8567 | 72,8567 |
| 13.05.2024 | 72,7092 | 78,3135 | 69,8087 | 74,0857 |
| 14.05.2024 | 73,4465 | 78,1169 | 69,8087 | 76,1996 |
| 15.05.2024 | 74,5281 | 77,6745 | 73,6433 | 75,708 |
| 16.05.2024 | 76,1996 | 77,8219 | 73,4957 | 73,7415 |
| 19.05.2024 | 73,7415 | 78,6577 | 71,0868 | 78,1169 |
| 20.05.2024 | 78,1169 | 78,6577 | 74,3315 | 75,2656 |
| 21.05.2024 | 75,1672 | 77,1828 | 72,7583 | 75,9046 |
| 22.05.2024 | 74,7248 | 76,937 | 72,7583 | 74,5773 |
| 23.05.2024 | 74,5281 | 74,9214 | 70,5952 | 71,7751 |
| 26.05.2024 | 71,3818 | 71,726 | 65,8758 | 68,8255 |
| 27.05.2024 | 68,7271 | 69,5629 | 61,9429 | 67,6456 |
| 28.05.2024 | 66,7606 | 66,8098 | 64,0569 | 64,4501 |
| 29.05.2024 | 63,7619 | 68,7763 | 62,6312 | 66,859 |
| 30.05.2024 | 66,6121 | 72,0932 | 65,2789 | 71,2043 |
| 02.06.2024 | 71,0068 | 71,0068 | 67,5503 | 67,5503 |
| 03.06.2024 | 67,5009 | 74,2658 | 65,2295 | 72,1919 |
| 04.06.2024 | 70,9081 | 75,0559 | 67,5503 | 68,3404 |
| 05.06.2024 | 68,7848 | 69,0811 | 65,427 | 66,1677 |
| 06.06.2024 | 68,1429 | 68,1429 | 62,9087 | 64,3407 |
| 09.06.2024 | 64,3407 | 64,3407 | 59,6497 | 59,6497 |
| 10.06.2024 | 63,205 | 65,5752 | 61,378 | 65,5752 |
| 11.06.2024 | 67,6491 | 68,8342 | 61,378 | 63,0075 |
| 12.06.2024 | 62,9581 | 66,1677 | 60,736 | 64,1925 |
| 13.06.2024 | 64,1925 | 66,1677 | 61,8224 | 65,1307 |
| 19.06.2024 | 66,1677 | 71,5994 | 65,1801 | 71,4019 |
| 20.06.2024 | 68,6366 | 71,5994 | 66,3652 | 70,6118 |
| 23.06.2024 | 70,6612 | 75,4509 | 70,6612 | 71,2537 |
| 24.06.2024 | 72,587 | 73,9696 | 67,7972 | 69,1304 |
| 25.06.2024 | 69,1304 | 69,2786 | 65,9702 | 66,2665 |
| 26.06.2024 | 67,1553 | 69,1304 | 66,5627 | 67,7478 |
| 27.06.2024 | 67,3528 | 68,4391 | 65,7727 | 66,7109 |
| 30.06.2024 | 66,7109 | 67,9453 | 62,2174 | 62,2174 |
| 01.07.2024 | 62,7112 | 66,9084 | 62,7112 | 66,3652 |
| 02.07.2024 | 66,3652 | 67,896 | 63,4519 | 64,5876 |
| 03.07.2024 | 64,5876 | 68,291 | 63,205 | 65,1801 |
| 04.07.2024 | 65,1801 | 67,5009 | 62,7112 | 63,5506 |
| 07.07.2024 | 64,6863 | 65,9702 | 62,8099 | 63,205 |
| 08.07.2024 | 63,205 | 65,3283 | 62,3655 | 64,2419 |
| 09.07.2024 | 64,2913 | 70,6612 | 63,2543 | 65,1307 |
| 10.07.2024 | 64,4394 | 68,3898 | 63,6988 | 67,9453 |
| 11.07.2024 | 67,896 | 70,5624 | 66,6615 | 67,0071 |
| 15.07.2024 | 67,0565 | 70,0686 | 66,6121 | 67,5009 |
| 16.07.2024 | 67,5009 | 70,3649 | 66,5627 | 69,0317 |
| 17.07.2024 | 69,7724 | 71,55 | 68,6366 | 70,2168 |
| 18.07.2024 | 70,9575 | 70,9575 | 64,4888 | 65,3283 |
| 21.07.2024 | 65,3776 | 66,3158 | 63,1062 | 63,6 |
| 22.07.2024 | 63,5506 | 65,032 | 62,9087 | 64,2913 |
| 23.07.2024 | 64,2913 | 70,1674 | 63,8469 | 67,1553 |
| 24.07.2024 | 68,2416 | 72,587 | 65,5258 | 72,4882 |
| 25.07.2024 | 73,2783 | 73,2783 | 67,7478 | 71,2537 |
| 28.07.2024 | 71,5994 | 73,5745 | 68,291 | 72,0932 |
| 29.07.2024 | 72,0932 | 73,0807 | 70,1674 | 72,1425 |
| 30.07.2024 | 70,7106 | 71,6981 | 68,1922 | 68,2416 |
| 31.07.2024 | 68,5379 | 72,2907 | 68,5379 | 70,8093 |
| 01.08.2024 | 69,6736 | 71,5994 | 66,3652 | 68,4391 |
| 04.08.2024 | 61,7236 | 67,0071 | 61,7236 | 63,5012 |
| 05.08.2024 | 67,6984 | 67,6984 | 64,3407 | 64,9826 |
| 06.08.2024 | 65,6739 | 68,9329 | 64,9826 | 67,7478 |
| 07.08.2024 | 68,2416 | 71,1056 | 67,1553 | 69,4761 |
| 08.08.2024 | 68,1429 | 72,8832 | 68,1429 | 70,118 |
| 11.08.2024 | 70,3649 | 71,55 | 68,1429 | 68,9823 |
| 12.08.2024 | 68,5873 | 69,6736 | 66,0196 | 67,4516 |
| 13.08.2024 | 67,7972 | 68,3898 | 64,9332 | 65,2295 |
| 14.08.2024 | 65,5752 | 66,7109 | 63,2543 | 66,5134 |
| 15.08.2024 | 66,5134 | 66,6121 | 63,6988 | 63,995 |
| 18.08.2024 | 65,5752 | 66,464 | 63,995 | 65,7233 |
| 19.08.2024 | 66,1677 | 67,1553 | 64,1925 | 64,1925 |
| 20.08.2024 | 64,2913 | 64,8345 | 62,4149 | 63,9457 |
| 21.08.2024 | 64,1925 | 64,5876 | 61,4273 | 61,6742 |
| 22.08.2024 | 62,4149 | 62,4149 | 59,4522 | 59,4522 |
| 25.08.2024 | 60,1435 | 61,378 | 55,65 | 57,477 |
| 26.08.2024 | 57,477 | 58,2671 | 55,8475 | 56,9339 |
| 27.08.2024 | 57,0326 | 57,8227 | 55,8969 | 56,3907 |
| 28.08.2024 | 57,2795 | 57,7733 | 55,3537 | 57,6252 |
| 01.09.2024 | 57,6252 | 58,2671 | 56,4894 | 57,6745 |
| 02.09.2024 | 57,5758 | 59,3534 | 56,7857 | 56,9832 |
| 03.09.2024 | 56,7857 | 60,3904 | 55,8475 | 57,6252 |
| 04.09.2024 | 57,6252 | 58,4152 | 57,0326 | 57,2301 |
| 05.09.2024 | 57,2795 | 57,2795 | 55,5512 | 55,7981 |
| 08.09.2024 | 55,7981 | 56,687 | 54,1686 | 55,1068 |
| 09.09.2024 | 55,1068 | 58,8596 | 54,5143 | 55,255 |
| 10.09.2024 | 55,2056 | 57,8721 | 54,8106 | 54,8599 |
| 11.09.2024 | 55,7981 | 55,7981 | 53,0329 | 54,3661 |
| 12.09.2024 | 55,0081 | 56,045 | 54,1686 | 55,7981 |
| 15.09.2024 | 55,7981 | 56,4401 | 54,9587 | 55,2056 |
| 16.09.2024 | 55,3537 | 55,9957 | 54,3168 | 55,9463 |
| 17.09.2024 | 56,8845 | 56,8845 | 53,823 | 54,0699 |
| 18.09.2024 | 57,7733 | 59,4522 | 57,3289 | 59,4522 |
| 19.09.2024 | 61,4273 | 63,0075 | 59,4522 | 60,2422 |
| 22.09.2024 | 60,2422 | 62,0199 | 58,2671 | 58,8102 |
| 23.09.2024 | 58,8596 | 59,3534 | 56,8845 | 57,7239 |
| 24.09.2024 | 57,7239 | 59,0078 | 56,2919 | 56,4401 |
| 25.09.2024 | 56,4401 | 60,4398 | 56,3907 | 58,514 |
| 26.09.2024 | 58,514 | 64,3407 | 57,4276 | 64,3407 |
| 29.09.2024 | 66,859 | 70,4143 | 65,5752 | 66,4146 |
| 30.09.2024 | 67,1553 | 67,1553 | 61,0817 | 62,7112 |
| 01.10.2024 | 61,2298 | 64,5876 | 58,7609 | 61,0817 |
| 02.10.2024 | 61,0817 | 63,5506 | 59,5509 | 59,6497 |
| 03.10.2024 | 59,8966 | 60,8842 | 56,8845 | 59,1065 |
| 06.10.2024 | 59,5016 | 60,7854 | 57,3783 | 57,8227 |
| 07.10.2024 | 57,6745 | 58,7609 | 56,3907 | 57,1314 |
| 08.10.2024 | 57,1807 | 58,4646 | 55,9957 | 57,6745 |
| 09.10.2024 | 57,6745 | 59,304 | 56,3907 | 57,0326 |
| 10.10.2024 | 56,8845 | 57,5758 | 55,0081 | 55,2056 |
| 13.10.2024 | 55,1068 | 55,3043 | 52,6873 | 52,9342 |
| 14.10.2024 | 52,9835 | 58,2177 | 52,9835 | 58,2177 |
| 15.10.2024 | 58,3658 | 60,1929 | 56,1438 | 56,3907 |
| 16.10.2024 | 56,045 | 58,2177 | 55,7981 | 56,7363 |
| 17.10.2024 | 56,4401 | 59,1559 | 55,7981 | 56,2425 |
| 20.10.2024 | 55,7488 | 56,6376 | 55,2056 | 55,5019 |
| 21.10.2024 | 55,4525 | 56,045 | 53,9711 | 55,1068 |
| 22.10.2024 | 55,1562 | 55,9463 | 52,4898 | 53,5267 |
| 23.10.2024 | 53,5761 | 55,4525 | 53,5267 | 55,4525 |
| 24.10.2024 | 55,4525 | 57,2301 | 54,6624 | 56,1932 |
| 27.10.2024 | 56,2425 | 57,1807 | 55,8969 | 56,3907 |
| 29.10.2024 | 56,4401 | 58,7115 | 56,3907 | 57,8721 |
| 30.10.2024 | 58,0696 | 59,6003 | 56,5882 | 59,0571 |
| 31.10.2024 | 59,1559 | 59,1559 | 56,6376 | 56,6376 |
| 03.11.2024 | 56,6376 | 57,3289 | 53,823 | 54,6624 |
| 04.11.2024 | 55,0081 | 55,6994 | 54,0699 | 54,3168 |
| 05.11.2024 | 54,5143 | 56,2425 | 54,5143 | 55,1068 |
| 06.11.2024 | 55,2056 | 55,6006 | 53,1811 | 54,0205 |
| 07.11.2024 | 54,0205 | 55,8475 | 53,5267 | 55,6006 |
| 10.11.2024 | 57,1807 | 59,2547 | 56,5882 | 57,082 |
| 11.11.2024 | 57,8227 | 59,0571 | 55,6006 | 56,9832 |
| 12.11.2024 | 56,3413 | 56,6376 | 55,0081 | 56,0944 |
| 13.11.2024 | 56,0944 | 57,2301 | 56,0944 | 56,7363 |
| 14.11.2024 | 56,7857 | 58,0696 | 56,2919 | 57,477 |
| 17.11.2024 | 58,2177 | 58,2177 | 56,5388 | 57,3783 |
| 18.11.2024 | 57,3783 | 58,0696 | 55,4031 | 55,7488 |
| 19.11.2024 | 55,7488 | 56,9832 | 54,7612 | 55,1562 |
| 20.11.2024 | 55,7488 | 56,3907 | 54,6624 | 56,0944 |
| 21.11.2024 | 55,9957 | 56,9339 | 55,65 | 56,687 |
| 24.11.2024 | 56,687 | 57,4276 | 56,2425 | 56,8351 |
| 25.11.2024 | 56,8351 | 57,8721 | 56,0944 | 56,3907 |
| 26.11.2024 | 56,4401 | 58,2671 | 55,7981 | 55,9957 |
| 27.11.2024 | 56,0944 | 56,0944 | 54,3168 | 54,9587 |
| 28.11.2024 | 55,3043 | 55,6994 | 54,218 | 55,1068 |
| 01.12.2024 | 55,1068 | 57,6745 | 54,4155 | 57,2795 |
| 02.12.2024 | 57,7733 | 58,2671 | 56,8845 | 57,8721 |
| 03.12.2024 | 57,8721 | 61,1311 | 57,1807 | 57,5264 |
| 04.12.2024 | 57,6252 | 59,5509 | 57,6252 | 58,4646 |
| 05.12.2024 | 59,2547 | 64,2913 | 57,2795 | 62,4643 |
| 08.12.2024 | 62,0199 | 62,9087 | 60,3904 | 61,4273 |
| 09.12.2024 | 61,3286 | 65,0814 | 60,2422 | 60,9829 |
| 10.12.2024 | 61,0323 | 67,0565 | 61,0323 | 64,4888 |
| 11.12.2024 | 64,5876 | 67,0565 | 63,1062 | 63,7975 |
| 12.12.2024 | 63,7975 | 66,1183 | 63,5506 | 64,7851 |
| 15.12.2024 | 63,5012 | 65,5258 | 63,5012 | 63,8963 |
| 16.12.2024 | 64,2419 | 64,2913 | 61,5755 | 62,5137 |
| 17.12.2024 | 62,5137 | 64,0938 | 60,6373 | 61,4767 |
| 18.12.2024 | 61,4767 | 66,5134 | 59,3534 | 63,3037 |
| 19.12.2024 | 64,6863 | 67,1059 | 63,5012 | 64,4888 |
| 22.12.2024 | 64,4888 | 66,7602 | 62,0199 | 62,2668 |
| 23.12.2024 | 62,4643 | 63,3531 | 60,7854 | 63,3531 |
| 24.12.2024 | 64,7851 | 64,7851 | 62,6124 | 63,205 |
| 25.12.2024 | 63,205 | 64,0444 | 61,9705 | 62,3162 |
| 26.12.2024 | 62,3162 | 62,8593 | 61,2298 | 62,2174 |
| 29.12.2024 | 62,2174 | 62,7112 | 59,9953 | 60,736 |
| 30.12.2024 | 59,946 | 62,3655 | 59,8472 | 61,2298 |