TRALT
TÜRK ALTIN İŞLETMELERİ A.Ş.
18:10:01
51.25 ₺
-0.550 (%-1.06)
Önceki Kapanış: 51.8·
Volatilite: 2.900
Düşük₺50.05
Yüksek₺51.55
Piyasa Verileri
Spot Piyasa
A:51
S:51.25
Önceki haftaya göre (WoW)
+18.25%
Önceki aya göre (MoM)
+17.71%
Yılbaşından bugüne (YTD)
+25.06%
Önceki yıla göre (YoY)
+124.19%
TRALT: TÜRK ALTIN İŞLETMELERİ A.Ş. Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,2765
KAPANIŞ 3,2724
En Düşük
DÜŞÜK 2,0933
En Yüksek
YÜKSEK 4,2767
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 3,1693 | 3,2989 | 3,1459 | 3,2521 |
| 02.01.2020 | 3,2606 | 3,3096 | 3,2352 | 3,2437 |
| 05.01.2020 | 3,2437 | 3,4307 | 3,2437 | 3,3946 |
| 06.01.2020 | 3,4052 | 3,418 | 3,3245 | 3,4031 |
| 07.01.2020 | 3,4264 | 3,4456 | 3,3584 | 3,3733 |
| 08.01.2020 | 3,3733 | 3,4435 | 3,3329 | 3,3691 |
| 09.01.2020 | 3,3882 | 3,3882 | 3,2925 | 3,2989 |
| 12.01.2020 | 3,3138 | 3,3584 | 3,2777 | 3,3074 |
| 13.01.2020 | 3,2968 | 3,335 | 3,2501 | 3,2628 |
| 14.01.2020 | 3,2798 | 3,3456 | 3,2798 | 3,2968 |
| 15.01.2020 | 3,3096 | 3,3478 | 3,2181 | 3,2266 |
| 16.01.2020 | 3,2437 | 3,2606 | 3,1948 | 3,2457 |
| 19.01.2020 | 3,2543 | 3,3436 | 3,2479 | 3,3372 |
| 20.01.2020 | 3,3584 | 3,3649 | 3,3116 | 3,3372 |
| 21.01.2020 | 3,3372 | 3,42 | 3,3308 | 3,4095 |
| 22.01.2020 | 3,3733 | 3,42 | 3,3372 | 3,4052 |
| 23.01.2020 | 3,4158 | 3,4541 | 3,3797 | 3,4073 |
| 26.01.2020 | 3,4286 | 3,4435 | 3,3712 | 3,3712 |
| 27.01.2020 | 3,3924 | 3,4668 | 3,3584 | 3,4222 |
| 28.01.2020 | 3,4244 | 3,4286 | 3,3074 | 3,3478 |
| 29.01.2020 | 3,3584 | 3,3882 | 3,2925 | 3,3223 |
| 30.01.2020 | 3,3414 | 3,4137 | 3,2883 | 3,4073 |
| 02.02.2020 | 3,4264 | 3,4264 | 3,3393 | 3,3393 |
| 03.02.2020 | 3,3414 | 3,3542 | 3,3245 | 3,3308 |
| 04.02.2020 | 3,335 | 3,3924 | 3,2947 | 3,3074 |
| 05.02.2020 | 3,3223 | 3,3329 | 3,2501 | 3,2883 |
| 06.02.2020 | 3,2925 | 3,3712 | 3,2777 | 3,3032 |
| 09.02.2020 | 3,2968 | 3,3201 | 3,1608 | 3,1926 |
| 10.02.2020 | 3,2181 | 3,2437 | 3,1777 | 3,2309 |
| 11.02.2020 | 3,2352 | 3,2415 | 3,182 | 3,2117 |
| 12.02.2020 | 3,2245 | 3,3159 | 3,216 | 3,3159 |
| 13.02.2020 | 3,3245 | 3,3245 | 3,2457 | 3,3096 |
| 16.02.2020 | 3,3159 | 3,42 | 3,3032 | 3,4009 |
| 17.02.2020 | 3,4009 | 3,4371 | 3,3627 | 3,4009 |
| 18.02.2020 | 3,4264 | 3,4988 | 3,3924 | 3,4859 |
| 19.02.2020 | 3,4988 | 3,5115 | 3,3074 | 3,3265 |
| 20.02.2020 | 3,3924 | 3,5497 | 3,3287 | 3,4988 |
| 23.02.2020 | 3,5285 | 3,7453 | 3,5285 | 3,5901 |
| 24.02.2020 | 3,5752 | 3,605 | 3,4988 | 3,503 |
| 25.02.2020 | 3,4902 | 3,5774 | 3,4286 | 3,4775 |
| 26.02.2020 | 3,5476 | 3,5476 | 3,3691 | 3,3903 |
| 27.02.2020 | 2,9759 | 3,2841 | 2,9461 | 3,1034 |
| 01.03.2020 | 3,1884 | 3,2203 | 3,1034 | 3,1098 |
| 02.03.2020 | 3,1416 | 3,1629 | 3,1098 | 3,1544 |
| 03.03.2020 | 3,2097 | 3,2266 | 3,1204 | 3,1204 |
| 04.03.2020 | 3,1437 | 3,1608 | 3,1055 | 3,131 |
| 05.03.2020 | 3,1459 | 3,2097 | 3,1225 | 3,1884 |
| 08.03.2020 | 3,1373 | 3,1671 | 2,8972 | 2,961 |
| 09.03.2020 | 3,0141 | 3,0438 | 2,7143 | 2,7845 |
| 10.03.2020 | 2,7378 | 2,8058 | 2,5933 | 2,7463 |
| 11.03.2020 | 2,6357 | 2,6506 | 2,4274 | 2,5294 |
| 12.03.2020 | 2,4657 | 2,7101 | 2,4445 | 2,5933 |
| 15.03.2020 | 2,4445 | 2,4869 | 2,3339 | 2,3339 |
| 16.03.2020 | 2,3382 | 2,3509 | 2,1009 | 2,2425 |
| 17.03.2020 | 2,1532 | 2,251 | 2,1319 | 2,1851 |
| 18.03.2020 | 2,1596 | 2,2446 | 2,1447 | 2,2085 |
| 19.03.2020 | 2,2531 | 2,3764 | 2,1936 | 2,1936 |
| 22.03.2020 | 2,1256 | 2,3253 | 2,0933 | 2,302 |
| 23.03.2020 | 2,3806 | 2,5316 | 2,3806 | 2,5316 |
| 24.03.2020 | 2,6144 | 2,7739 | 2,5784 | 2,6528 |
| 25.03.2020 | 2,6783 | 2,8526 | 2,6315 | 2,8036 |
| 26.03.2020 | 2,8036 | 2,8611 | 2,623 | 2,6315 |
| 29.03.2020 | 2,6144 | 2,6612 | 2,5316 | 2,6272 |
| 30.03.2020 | 2,6548 | 2,6868 | 2,5784 | 2,6081 |
| 31.03.2020 | 2,5358 | 2,5868 | 2,4954 | 2,5103 |
| 01.04.2020 | 2,5337 | 2,5762 | 2,4785 | 2,5486 |
| 02.04.2020 | 2,5422 | 2,5762 | 2,5125 | 2,5316 |
| 05.04.2020 | 2,5762 | 2,7378 | 2,5592 | 2,6739 |
| 06.04.2020 | 2,7208 | 2,7696 | 2,6612 | 2,6825 |
| 07.04.2020 | 2,6825 | 2,759 | 2,6697 | 2,7016 |
| 08.04.2020 | 2,7314 | 2,8334 | 2,7272 | 2,8079 |
| 09.04.2020 | 2,8419 | 2,8611 | 2,8058 | 2,8058 |
| 12.04.2020 | 2,8015 | 2,878 | 2,7718 | 2,8547 |
| 13.04.2020 | 2,9035 | 3,1395 | 2,9035 | 3,1246 |
| 14.04.2020 | 3,1246 | 3,131 | 2,9312 | 2,9801 |
| 15.04.2020 | 3,0226 | 3,0991 | 3,0226 | 3,0609 |
| 16.04.2020 | 3,0587 | 3,0949 | 2,9865 | 3,0014 |
| 19.04.2020 | 2,9886 | 3,0268 | 2,9355 | 2,997 |
| 20.04.2020 | 2,9992 | 3,0311 | 2,9439 | 2,961 |
| 21.04.2020 | 2,9673 | 3,0354 | 2,961 | 3,0077 |
| 23.04.2020 | 3,0396 | 3,1034 | 3,0205 | 3,0438 |
| 26.04.2020 | 3,0694 | 3,2097 | 3,0609 | 3,1289 |
| 27.04.2020 | 3,1437 | 3,1693 | 3,0565 | 3,0863 |
| 28.04.2020 | 3,114 | 3,1353 | 3,0736 | 3,08 |
| 29.04.2020 | 3,1076 | 3,1246 | 2,9546 | 3,0545 |
| 03.05.2020 | 3,0056 | 3,1416 | 2,9886 | 3,0651 |
| 04.05.2020 | 3,0863 | 3,1544 | 3,0545 | 3,1544 |
| 05.05.2020 | 3,1671 | 3,335 | 3,1502 | 3,2224 |
| 06.05.2020 | 3,2288 | 3,3096 | 3,1799 | 3,1926 |
| 07.05.2020 | 3,2352 | 3,2457 | 3,0587 | 3,0885 |
| 10.05.2020 | 3,0949 | 3,0969 | 3,0183 | 3,0226 |
| 11.05.2020 | 3,0226 | 3,131 | 2,9992 | 3,1246 |
| 12.05.2020 | 3,1225 | 3,1713 | 3,1098 | 3,1437 |
| 13.05.2020 | 3,1416 | 3,2224 | 3,0523 | 3,1502 |
| 14.05.2020 | 3,1862 | 3,2309 | 3,1671 | 3,1841 |
| 17.05.2020 | 3,2543 | 3,3052 | 3,1906 | 3,1926 |
| 19.05.2020 | 3,2181 | 3,2564 | 3,1841 | 3,1841 |
| 20.05.2020 | 3,1841 | 3,2011 | 3,1246 | 3,1544 |
| 21.05.2020 | 3,1586 | 3,1926 | 3,1267 | 3,1289 |
| 26.05.2020 | 3,1373 | 3,1629 | 3,1225 | 3,1289 |
| 27.05.2020 | 3,1608 | 3,2033 | 3,1544 | 3,1799 |
| 28.05.2020 | 3,1799 | 3,1799 | 3,1204 | 3,1502 |
| 31.05.2020 | 3,1693 | 3,182 | 3,148 | 3,1522 |
| 01.06.2020 | 3,1608 | 3,2457 | 3,1522 | 3,2309 |
| 02.06.2020 | 3,2288 | 3,2288 | 3,1671 | 3,1693 |
| 03.06.2020 | 3,1799 | 3,2117 | 3,1671 | 3,1713 |
| 04.06.2020 | 3,1799 | 3,199 | 3,1629 | 3,1671 |
| 07.06.2020 | 3,1671 | 3,1713 | 3,1204 | 3,1267 |
| 08.06.2020 | 3,1289 | 3,1757 | 3,0927 | 3,1713 |
| 09.06.2020 | 3,1884 | 3,2649 | 3,182 | 3,2309 |
| 10.06.2020 | 3,2521 | 3,2968 | 3,1969 | 3,2734 |
| 11.06.2020 | 3,2479 | 3,2712 | 3,2266 | 3,2352 |
| 14.06.2020 | 3,2245 | 3,3733 | 3,1948 | 3,2521 |
| 15.06.2020 | 3,2734 | 3,2968 | 3,2521 | 3,2564 |
| 16.06.2020 | 3,2606 | 3,2883 | 3,2521 | 3,2777 |
| 17.06.2020 | 3,2841 | 3,3201 | 3,2798 | 3,2883 |
| 18.06.2020 | 3,3052 | 3,4031 | 3,2947 | 3,3733 |
| 21.06.2020 | 3,4073 | 3,4839 | 3,4073 | 3,469 |
| 22.06.2020 | 3,4817 | 3,503 | 3,4456 | 3,4562 |
| 23.06.2020 | 3,4753 | 3,5199 | 3,4328 | 3,4647 |
| 24.06.2020 | 3,469 | 3,5008 | 3,4264 | 3,4264 |
| 25.06.2020 | 3,4392 | 3,4626 | 3,3967 | 3,4073 |
| 28.06.2020 | 3,4435 | 3,4881 | 3,4307 | 3,4711 |
| 29.06.2020 | 3,4839 | 3,5434 | 3,4732 | 3,5434 |
| 30.06.2020 | 3,5625 | 3,7198 | 3,5348 | 3,5603 |
| 01.07.2020 | 3,5837 | 3,5923 | 3,5136 | 3,588 |
| 02.07.2020 | 3,588 | 3,5965 | 3,5136 | 3,5199 |
| 05.07.2020 | 3,5434 | 3,622 | 3,5434 | 3,5774 |
| 06.07.2020 | 3,5923 | 3,6263 | 3,5328 | 3,5731 |
| 07.07.2020 | 3,5859 | 3,6942 | 3,5859 | 3,6538 |
| 08.07.2020 | 3,6624 | 3,69 | 3,4988 | 3,5199 |
| 09.07.2020 | 3,4859 | 3,5221 | 3,3605 | 3,4477 |
| 12.07.2020 | 3,4859 | 3,5285 | 3,4817 | 3,5157 |
| 13.07.2020 | 3,5115 | 3,5434 | 3,4795 | 3,5051 |
| 15.07.2020 | 3,5199 | 3,5434 | 3,4988 | 3,5072 |
| 16.07.2020 | 3,5072 | 3,656 | 3,4988 | 3,6411 |
| 19.07.2020 | 3,656 | 3,7071 | 3,6475 | 3,6687 |
| 20.07.2020 | 3,7006 | 3,7538 | 3,5306 | 3,6347 |
| 21.07.2020 | 3,724 | 3,7559 | 3,6603 | 3,6731 |
| 22.07.2020 | 3,7134 | 3,7282 | 3,6496 | 3,6645 |
| 23.07.2020 | 3,656 | 3,724 | 3,6327 | 3,7049 |
| 26.07.2020 | 3,758 | 3,8303 | 3,758 | 3,7963 |
| 27.07.2020 | 3,7963 | 3,809 | 3,6773 | 3,7155 |
| 28.07.2020 | 3,7198 | 3,8112 | 3,6624 | 3,7666 |
| 29.07.2020 | 3,7644 | 3,7644 | 3,6624 | 3,6751 |
| 03.08.2020 | 3,7198 | 3,7475 | 3,4775 | 3,6007 |
| 04.08.2020 | 3,6433 | 3,7006 | 3,5943 | 3,6347 |
| 05.08.2020 | 3,6667 | 3,7686 | 3,6305 | 3,6645 |
| 06.08.2020 | 3,6773 | 3,6964 | 3,3414 | 3,656 |
| 09.08.2020 | 3,6582 | 3,6815 | 3,6007 | 3,6029 |
| 10.08.2020 | 3,5965 | 3,639 | 3,4902 | 3,4966 |
| 11.08.2020 | 3,5008 | 3,5476 | 3,4711 | 3,4795 |
| 12.08.2020 | 3,4924 | 3,4988 | 3,4052 | 3,4052 |
| 13.08.2020 | 3,4009 | 3,4477 | 3,352 | 3,4095 |
| 16.08.2020 | 3,4137 | 3,503 | 3,3797 | 3,4924 |
| 17.08.2020 | 3,5199 | 3,5667 | 3,4456 | 3,469 |
| 18.08.2020 | 3,4604 | 3,5837 | 3,4541 | 3,5837 |
| 19.08.2020 | 3,571 | 3,571 | 3,503 | 3,5285 |
| 20.08.2020 | 3,5391 | 3,5455 | 3,4477 | 3,452 |
| 23.08.2020 | 3,4498 | 3,4753 | 3,42 | 3,4349 |
| 24.08.2020 | 3,4435 | 3,4541 | 3,3201 | 3,335 |
| 25.08.2020 | 3,335 | 3,3776 | 3,2692 | 3,3393 |
| 26.08.2020 | 3,3584 | 3,4477 | 3,3223 | 3,4222 |
| 27.08.2020 | 3,4222 | 3,4349 | 3,3393 | 3,3478 |
| 30.08.2020 | 3,352 | 3,3669 | 3,3032 | 3,3032 |
| 31.08.2020 | 3,3329 | 3,3712 | 3,1671 | 3,3074 |
| 01.09.2020 | 3,2925 | 3,3181 | 3,1862 | 3,2245 |
| 02.09.2020 | 3,2203 | 3,2798 | 3,2097 | 3,2734 |
| 03.09.2020 | 3,2585 | 3,2628 | 3,2245 | 3,2606 |
| 06.09.2020 | 3,2649 | 3,301 | 3,2501 | 3,2819 |
| 07.09.2020 | 3,2841 | 3,2989 | 3,2309 | 3,2437 |
| 08.09.2020 | 3,2415 | 3,2692 | 3,2309 | 3,267 |
| 09.09.2020 | 3,2734 | 3,3627 | 3,2692 | 3,2841 |
| 10.09.2020 | 3,2734 | 3,2925 | 3,2628 | 3,2777 |
| 13.09.2020 | 3,2798 | 3,3265 | 3,2734 | 3,3096 |
| 14.09.2020 | 3,3265 | 3,3924 | 3,3265 | 3,3649 |
| 15.09.2020 | 3,3797 | 3,4477 | 3,3797 | 3,4116 |
| 16.09.2020 | 3,3946 | 3,418 | 3,3563 | 3,3818 |
| 17.09.2020 | 3,3882 | 3,4584 | 3,386 | 3,4307 |
| 20.09.2020 | 3,4349 | 3,4498 | 3,2649 | 3,2649 |
| 21.09.2020 | 3,2734 | 3,2947 | 3,2203 | 3,2543 |
| 22.09.2020 | 3,2437 | 3,2861 | 3,2309 | 3,2564 |
| 23.09.2020 | 3,2479 | 3,2521 | 3,2117 | 3,2245 |
| 24.09.2020 | 3,2352 | 3,2564 | 3,2181 | 3,2437 |
| 27.09.2020 | 3,2352 | 3,2564 | 3,1906 | 3,2373 |
| 28.09.2020 | 3,2521 | 3,2925 | 3,233 | 3,2819 |
| 29.09.2020 | 3,2841 | 3,3265 | 3,2734 | 3,3116 |
| 30.09.2020 | 3,3308 | 3,4668 | 3,301 | 3,3988 |
| 01.10.2020 | 3,4073 | 3,4924 | 3,3882 | 3,4009 |
| 04.10.2020 | 3,4562 | 3,4839 | 3,4264 | 3,4711 |
| 05.10.2020 | 3,4817 | 3,4859 | 3,4095 | 3,4095 |
| 06.10.2020 | 3,4009 | 3,4264 | 3,3903 | 3,4095 |
| 07.10.2020 | 3,4244 | 3,4264 | 3,3627 | 3,3733 |
| 08.10.2020 | 3,384 | 3,4349 | 3,384 | 3,4158 |
| 11.10.2020 | 3,4244 | 3,4456 | 3,4158 | 3,4349 |
| 12.10.2020 | 3,4349 | 3,4371 | 3,3818 | 3,384 |
| 13.10.2020 | 3,3882 | 3,4286 | 3,3754 | 3,418 |
| 14.10.2020 | 3,4222 | 3,4222 | 3,35 | 3,3691 |
| 15.10.2020 | 3,3712 | 3,3946 | 3,3563 | 3,3733 |
| 18.10.2020 | 3,4031 | 3,4562 | 3,3903 | 3,3988 |
| 19.10.2020 | 3,3988 | 3,4073 | 3,3754 | 3,3882 |
| 20.10.2020 | 3,4095 | 3,469 | 3,4009 | 3,4392 |
| 21.10.2020 | 3,4413 | 3,4477 | 3,3584 | 3,3605 |
| 22.10.2020 | 3,3627 | 3,3818 | 3,3287 | 3,335 |
| 25.10.2020 | 3,3159 | 3,5603 | 3,2521 | 3,3393 |
| 26.10.2020 | 3,352 | 3,4307 | 3,3287 | 3,3776 |
| 27.10.2020 | 3,3797 | 3,386 | 3,2798 | 3,2819 |
| 29.10.2020 | 3,2501 | 3,2501 | 3,1289 | 3,1289 |
| 01.11.2020 | 3,1416 | 3,1841 | 3,1118 | 3,148 |
| 02.11.2020 | 3,1608 | 3,3032 | 3,1565 | 3,3032 |
| 03.11.2020 | 3,3138 | 3,3265 | 3,2394 | 3,2947 |
| 04.11.2020 | 3,301 | 3,3946 | 3,2925 | 3,3818 |
| 05.11.2020 | 3,384 | 3,469 | 3,3776 | 3,452 |
| 08.11.2020 | 3,4775 | 3,4966 | 3,3052 | 3,3245 |
| 09.11.2020 | 3,3245 | 3,3669 | 3,267 | 3,267 |
| 10.11.2020 | 3,2883 | 3,2968 | 3,1757 | 3,1841 |
| 11.11.2020 | 3,1862 | 3,2479 | 3,148 | 3,1544 |
| 12.11.2020 | 3,1693 | 3,233 | 3,1586 | 3,2139 |
| 15.11.2020 | 3,2203 | 3,2564 | 3,1969 | 3,2033 |
| 16.11.2020 | 3,2011 | 3,2288 | 3,1671 | 3,1906 |
| 17.11.2020 | 3,1799 | 3,2181 | 3,1777 | 3,182 |
| 18.11.2020 | 3,182 | 3,2075 | 3,1586 | 3,2075 |
| 19.11.2020 | 3,2181 | 3,4584 | 3,2181 | 3,3903 |
| 22.11.2020 | 3,4009 | 3,4562 | 3,3265 | 3,3436 |
| 23.11.2020 | 3,3584 | 3,4286 | 3,3265 | 3,3478 |
| 24.11.2020 | 3,3159 | 3,3882 | 3,2989 | 3,2989 |
| 25.11.2020 | 3,3201 | 3,3946 | 3,2904 | 3,3159 |
| 26.11.2020 | 3,3201 | 3,35 | 3,2521 | 3,2628 |
| 29.11.2020 | 3,2564 | 3,2564 | 3,1565 | 3,165 |
| 30.11.2020 | 3,2181 | 3,2585 | 3,1862 | 3,2309 |
| 01.12.2020 | 3,2352 | 3,2989 | 3,2288 | 3,2947 |
| 02.12.2020 | 3,3138 | 3,3776 | 3,2947 | 3,3287 |
| 03.12.2020 | 3,3245 | 3,3414 | 3,2925 | 3,3032 |
| 06.12.2020 | 3,2883 | 3,3903 | 3,2628 | 3,3478 |
| 07.12.2020 | 3,3691 | 3,384 | 3,3308 | 3,3478 |
| 08.12.2020 | 3,352 | 3,3924 | 3,3116 | 3,3287 |
| 09.12.2020 | 3,3372 | 3,3584 | 3,3181 | 3,3201 |
| 10.12.2020 | 3,3159 | 3,3245 | 3,2649 | 3,301 |
| 13.12.2020 | 3,3074 | 3,3436 | 3,301 | 3,3159 |
| 14.12.2020 | 3,3265 | 3,3712 | 3,3116 | 3,3669 |
| 15.12.2020 | 3,384 | 3,4944 | 3,3797 | 3,3967 |
| 16.12.2020 | 3,4435 | 3,4839 | 3,4116 | 3,4307 |
| 17.12.2020 | 3,4328 | 3,4584 | 3,384 | 3,384 |
| 20.12.2020 | 3,4095 | 3,4859 | 3,3967 | 3,4307 |
| 21.12.2020 | 3,4392 | 3,5731 | 3,4031 | 3,4349 |
| 22.12.2020 | 3,452 | 3,5412 | 3,4435 | 3,5328 |
| 23.12.2020 | 3,5476 | 3,8856 | 3,5285 | 3,8856 |
| 24.12.2020 | 3,9961 | 4,2511 | 3,8941 | 4,0259 |
| 27.12.2020 | 4,0408 | 4,1576 | 3,9685 | 4,0471 |
| 28.12.2020 | 4,0577 | 4,2511 | 3,96 | 4,0493 |
| 29.12.2020 | 4,062 | 4,2767 | 4,0195 | 4,13 |
| 30.12.2020 | 4,1556 | 4,2023 | 4,1024 | 4,1109 |