TRALT
TÜRK ALTIN İŞLETMELERİ A.Ş.
17:59:59
50.55 ₺
-1.250 (%-2.41)
Önceki Kapanış: 51.8·
Volatilite: 2.900
Düşük₺50.05
Yüksek₺51.55
Piyasa Verileri
Önceki haftaya göre (WoW)
+16.64%
Önceki aya göre (MoM)
+16.10%
Yılbaşından bugüne (YTD)
+23.35%
Önceki yıla göre (YoY)
+121.13%
TRALT: TÜRK ALTIN İŞLETMELERİ A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,2968
KAPANIŞ 1,2981
En Düşük
DÜŞÜK 0,7784
En Yüksek
YÜKSEK 1,6945
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 0,8094 | 0,8102 | 0,7843 | 0,7865 |
| 20.06.2017 | 0,7865 | 0,7942 | 0,7784 | 0,7885 |
| 21.06.2017 | 0,7929 | 0,8043 | 0,7898 | 0,795 |
| 22.06.2017 | 0,7992 | 0,8681 | 0,7885 | 0,8579 |
| 27.06.2017 | 0,8673 | 0,8919 | 0,8481 | 0,8561 |
| 28.06.2017 | 0,857 | 0,8596 | 0,8307 | 0,8486 |
| 29.06.2017 | 0,8489 | 0,8723 | 0,8438 | 0,8706 |
| 02.07.2017 | 0,88 | 0,9208 | 0,8732 | 0,897 |
| 03.07.2017 | 0,9013 | 0,9259 | 0,8978 | 0,925 |
| 04.07.2017 | 0,9276 | 0,9463 | 0,8919 | 0,8953 |
| 05.07.2017 | 0,8953 | 0,9327 | 0,8817 | 0,9217 |
| 06.07.2017 | 0,9242 | 0,9378 | 0,8596 | 0,8928 |
| 09.07.2017 | 0,8978 | 0,9013 | 0,8732 | 0,8817 |
| 10.07.2017 | 0,8953 | 1,0118 | 0,8885 | 0,9693 |
| 11.07.2017 | 0,9845 | 1,022 | 0,9718 | 1,0203 |
| 12.07.2017 | 1,0245 | 1,1572 | 1,0245 | 1,1232 |
| 13.07.2017 | 1,1648 | 1,192 | 1,1079 | 1,1308 |
| 16.07.2017 | 1,1011 | 1,1691 | 1,084 | 1,1665 |
| 17.07.2017 | 1,1878 | 1,2167 | 1,1776 | 1,1988 |
| 18.07.2017 | 1,2005 | 1,2065 | 1,1759 | 1,1904 |
| 19.07.2017 | 1,1997 | 1,2541 | 1,1929 | 1,2363 |
| 20.07.2017 | 1,2396 | 1,289 | 1,238 | 1,2796 |
| 23.07.2017 | 1,2984 | 1,3425 | 1,2984 | 1,3408 |
| 24.07.2017 | 1,3638 | 1,3655 | 1,3034 | 1,3051 |
| 25.07.2017 | 1,3094 | 1,3655 | 1,2703 | 1,3621 |
| 26.07.2017 | 1,3689 | 1,4403 | 1,3655 | 1,3833 |
| 27.07.2017 | 1,3987 | 1,4182 | 1,3366 | 1,3612 |
| 30.07.2017 | 1,3647 | 1,4003 | 1,3629 | 1,3731 |
| 31.07.2017 | 1,3825 | 1,4062 | 1,3672 | 1,3757 |
| 01.08.2017 | 1,3783 | 1,4981 | 1,3774 | 1,4148 |
| 02.08.2017 | 1,4352 | 1,4471 | 1,4123 | 1,4156 |
| 03.08.2017 | 1,4318 | 1,4709 | 1,4165 | 1,4666 |
| 06.08.2017 | 1,4964 | 1,5168 | 1,4819 | 1,4981 |
| 07.08.2017 | 1,5262 | 1,5262 | 1,4284 | 1,4718 |
| 08.08.2017 | 1,4666 | 1,499 | 1,4335 | 1,493 |
| 09.08.2017 | 1,4956 | 1,5092 | 1,4598 | 1,5032 |
| 10.08.2017 | 1,4973 | 1,5491 | 1,4837 | 1,5142 |
| 13.08.2017 | 1,5432 | 1,5823 | 1,5304 | 1,5474 |
| 14.08.2017 | 1,5508 | 1,5517 | 1,238 | 1,2804 |
| 15.08.2017 | 1,289 | 1,3715 | 1,2201 | 1,3391 |
| 16.08.2017 | 1,3451 | 1,3603 | 1,2719 | 1,2966 |
| 17.08.2017 | 1,2916 | 1,3603 | 1,2651 | 1,3603 |
| 20.08.2017 | 1,3774 | 1,3994 | 1,3094 | 1,3263 |
| 21.08.2017 | 1,3306 | 1,3748 | 1,3213 | 1,3663 |
| 22.08.2017 | 1,3722 | 1,3851 | 1,3111 | 1,3221 |
| 23.08.2017 | 1,3306 | 1,3417 | 1,3017 | 1,3119 |
| 24.08.2017 | 1,3119 | 1,357 | 1,3111 | 1,3289 |
| 27.08.2017 | 1,3434 | 1,3451 | 1,3247 | 1,3349 |
| 28.08.2017 | 1,3366 | 1,3994 | 1,3281 | 1,3833 |
| 30.08.2017 | 1,3867 | 1,3919 | 1,3638 | 1,3663 |
| 04.09.2017 | 1,3706 | 1,4165 | 1,3706 | 1,4055 |
| 05.09.2017 | 1,4114 | 1,4174 | 1,3987 | 1,4088 |
| 06.09.2017 | 1,4114 | 1,4828 | 1,4114 | 1,4624 |
| 07.09.2017 | 1,476 | 1,4879 | 1,3825 | 1,3994 |
| 10.09.2017 | 1,4046 | 1,4139 | 1,3774 | 1,3816 |
| 11.09.2017 | 1,3842 | 1,3919 | 1,3485 | 1,3629 |
| 12.09.2017 | 1,3697 | 1,379 | 1,3399 | 1,3476 |
| 13.09.2017 | 1,3391 | 1,3399 | 1,2328 | 1,3238 |
| 14.09.2017 | 1,3272 | 1,3391 | 1,3034 | 1,3204 |
| 17.09.2017 | 1,323 | 1,4207 | 1,2839 | 1,289 |
| 18.09.2017 | 1,289 | 1,3068 | 1,2524 | 1,2575 |
| 19.09.2017 | 1,2728 | 1,3162 | 1,2583 | 1,3162 |
| 20.09.2017 | 1,3179 | 1,3247 | 1,2668 | 1,2787 |
| 21.09.2017 | 1,283 | 1,2872 | 1,2405 | 1,249 |
| 24.09.2017 | 1,2115 | 1,2328 | 1,1733 | 1,2073 |
| 25.09.2017 | 1,2167 | 1,2668 | 1,2167 | 1,2668 |
| 26.09.2017 | 1,2686 | 1,2754 | 1,2227 | 1,2295 |
| 27.09.2017 | 1,2371 | 1,3221 | 1,2251 | 1,3136 |
| 28.09.2017 | 1,3179 | 1,3383 | 1,2923 | 1,3263 |
| 01.10.2017 | 1,3179 | 1,3884 | 1,3179 | 1,3774 |
| 02.10.2017 | 1,3858 | 1,3893 | 1,3399 | 1,3511 |
| 03.10.2017 | 1,357 | 1,3825 | 1,3434 | 1,3765 |
| 04.10.2017 | 1,3816 | 1,3926 | 1,3544 | 1,3561 |
| 05.10.2017 | 1,3553 | 1,3595 | 1,3315 | 1,3357 |
| 08.10.2017 | 1,26 | 1,2949 | 1,2312 | 1,2754 |
| 09.10.2017 | 1,2966 | 1,3179 | 1,2916 | 1,3051 |
| 10.10.2017 | 1,3068 | 1,3443 | 1,2923 | 1,323 |
| 11.10.2017 | 1,3434 | 1,3502 | 1,3179 | 1,3263 |
| 12.10.2017 | 1,3375 | 1,3493 | 1,3119 | 1,3391 |
| 15.10.2017 | 1,3434 | 1,3553 | 1,3204 | 1,3391 |
| 16.10.2017 | 1,3391 | 1,3731 | 1,3315 | 1,3519 |
| 17.10.2017 | 1,3629 | 1,3655 | 1,3204 | 1,3204 |
| 18.10.2017 | 1,3263 | 1,3399 | 1,3255 | 1,3357 |
| 19.10.2017 | 1,3434 | 1,4165 | 1,3383 | 1,4131 |
| 22.10.2017 | 1,4174 | 1,4727 | 1,3987 | 1,4369 |
| 23.10.2017 | 1,4446 | 1,4471 | 1,3935 | 1,4207 |
| 24.10.2017 | 1,431 | 1,4633 | 1,4284 | 1,4326 |
| 25.10.2017 | 1,4335 | 1,4845 | 1,4335 | 1,4666 |
| 26.10.2017 | 1,4666 | 1,4905 | 1,4199 | 1,4284 |
| 29.10.2017 | 1,4369 | 1,4446 | 1,4088 | 1,4088 |
| 30.10.2017 | 1,4191 | 1,4242 | 1,3902 | 1,3978 |
| 31.10.2017 | 1,4038 | 1,453 | 1,3765 | 1,4429 |
| 01.11.2017 | 1,4446 | 1,4582 | 1,3961 | 1,402 |
| 02.11.2017 | 1,3987 | 1,4114 | 1,3187 | 1,3306 |
| 05.11.2017 | 1,3451 | 1,3527 | 1,3008 | 1,3476 |
| 06.11.2017 | 1,3511 | 1,3519 | 1,3094 | 1,3195 |
| 07.11.2017 | 1,3255 | 1,3298 | 1,289 | 1,3043 |
| 08.11.2017 | 1,3102 | 1,368 | 1,2932 | 1,3476 |
| 09.11.2017 | 1,3535 | 1,379 | 1,3221 | 1,3459 |
| 12.11.2017 | 1,3672 | 1,374 | 1,2881 | 1,3008 |
| 13.11.2017 | 1,3043 | 1,3179 | 1,2779 | 1,3026 |
| 14.11.2017 | 1,3034 | 1,3391 | 1,2686 | 1,2771 |
| 15.11.2017 | 1,283 | 1,294 | 1,2499 | 1,2677 |
| 16.11.2017 | 1,2677 | 1,2872 | 1,232 | 1,2754 |
| 19.11.2017 | 1,2754 | 1,289 | 1,2371 | 1,2583 |
| 20.11.2017 | 1,2456 | 1,2711 | 1,2396 | 1,2643 |
| 21.11.2017 | 1,2668 | 1,2881 | 1,2439 | 1,2754 |
| 22.11.2017 | 1,2787 | 1,2872 | 1,2618 | 1,2813 |
| 23.11.2017 | 1,2728 | 1,2796 | 1,2635 | 1,2771 |
| 26.11.2017 | 1,2754 | 1,3383 | 1,2686 | 1,3315 |
| 27.11.2017 | 1,3323 | 1,3375 | 1,2422 | 1,2618 |
| 28.11.2017 | 1,2618 | 1,3008 | 1,2251 | 1,2745 |
| 29.11.2017 | 1,2754 | 1,2864 | 1,2396 | 1,283 |
| 30.11.2017 | 1,2736 | 1,2881 | 1,2567 | 1,2668 |
| 03.12.2017 | 1,2677 | 1,3068 | 1,2626 | 1,3008 |
| 04.12.2017 | 1,3059 | 1,3162 | 1,2813 | 1,2932 |
| 05.12.2017 | 1,2991 | 1,3467 | 1,2881 | 1,3195 |
| 06.12.2017 | 1,3179 | 1,3281 | 1,3008 | 1,317 |
| 07.12.2017 | 1,3221 | 1,3357 | 1,3127 | 1,3195 |
| 10.12.2017 | 1,3306 | 1,3816 | 1,3263 | 1,3349 |
| 11.12.2017 | 1,3349 | 1,4199 | 1,3272 | 1,3825 |
| 12.12.2017 | 1,3391 | 1,3825 | 1,3306 | 1,334 |
| 13.12.2017 | 1,3417 | 1,3535 | 1,3051 | 1,3306 |
| 14.12.2017 | 1,3349 | 1,3944 | 1,3349 | 1,379 |
| 17.12.2017 | 1,3876 | 1,4573 | 1,3876 | 1,4326 |
| 18.12.2017 | 1,4411 | 1,4666 | 1,4123 | 1,4123 |
| 19.12.2017 | 1,4131 | 1,4488 | 1,3858 | 1,4046 |
| 20.12.2017 | 1,4071 | 1,4343 | 1,3994 | 1,4131 |
| 21.12.2017 | 1,4207 | 1,4437 | 1,4097 | 1,4191 |
| 24.12.2017 | 1,4326 | 1,4905 | 1,4326 | 1,4837 |
| 25.12.2017 | 1,5117 | 1,6154 | 1,499 | 1,6154 |
| 26.12.2017 | 1,6325 | 1,6486 | 1,5644 | 1,573 |
| 27.12.2017 | 1,5831 | 1,6035 | 1,5644 | 1,5737 |
| 28.12.2017 | 1,5814 | 1,6945 | 1,573 | 1,624 |