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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,9448
KAPANIŞ 4,9349
En Düşük
DÜŞÜK 3,9132
En Yüksek
YÜKSEK 6,9719
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 4,1598 | 4,519 | 4,1364 | 4,519 |
| 04.01.2021 | 4,5275 | 4,8123 | 4,3915 | 4,4978 |
| 05.01.2021 | 4,5487 | 4,6337 | 4,4043 | 4,4383 |
| 06.01.2021 | 4,4594 | 4,655 | 4,4043 | 4,6126 |
| 07.01.2021 | 4,6423 | 5,0716 | 4,5573 | 5,0589 |
| 10.01.2021 | 5,0334 | 5,4628 | 4,9823 | 5,1057 |
| 11.01.2021 | 5,2204 | 5,2374 | 5,0249 | 5,0589 |
| 12.01.2021 | 5,0887 | 5,1822 | 4,8421 | 4,8548 |
| 13.01.2021 | 4,8973 | 4,9484 | 4,6976 | 4,6976 |
| 14.01.2021 | 4,6466 | 5,0163 | 4,6253 | 4,9356 |
| 17.01.2021 | 5,0163 | 5,1269 | 4,9612 | 5,0249 |
| 18.01.2021 | 5,0589 | 5,1269 | 4,8888 | 4,8973 |
| 19.01.2021 | 4,9144 | 4,9314 | 4,7869 | 4,7869 |
| 20.01.2021 | 4,8209 | 4,9186 | 4,8123 | 4,8166 |
| 21.01.2021 | 4,8293 | 4,9909 | 4,8123 | 4,8633 |
| 24.01.2021 | 4,9314 | 5,2502 | 4,9314 | 5,1609 |
| 25.01.2021 | 5,1992 | 5,2714 | 5,0844 | 5,1439 |
| 26.01.2021 | 5,1652 | 5,1822 | 4,8038 | 4,8251 |
| 27.01.2021 | 4,7401 | 4,9909 | 4,6848 | 4,9909 |
| 28.01.2021 | 4,9017 | 5,0292 | 4,8719 | 4,9059 |
| 31.01.2021 | 4,9612 | 5,314 | 4,9228 | 5,2757 |
| 01.02.2021 | 5,3054 | 5,3735 | 5,1311 | 5,1566 |
| 02.02.2021 | 5,2035 | 5,3097 | 5,1822 | 5,2672 |
| 03.02.2021 | 5,2799 | 5,3097 | 5,1609 | 5,1652 |
| 04.02.2021 | 5,2035 | 5,569 | 5,1992 | 5,416 |
| 07.02.2021 | 5,5733 | 5,7136 | 5,484 | 5,7136 |
| 08.02.2021 | 5,7561 | 6,1685 | 5,7178 | 5,8454 |
| 09.02.2021 | 5,8921 | 6,0155 | 5,7348 | 5,8156 |
| 10.02.2021 | 5,7731 | 5,9218 | 5,7391 | 5,8114 |
| 11.02.2021 | 5,8156 | 6,1302 | 5,7561 | 6,1302 |
| 14.02.2021 | 6,1898 | 6,5979 | 6,0919 | 6,3215 |
| 15.02.2021 | 6,3555 | 6,4448 | 6,0409 | 6,1557 |
| 16.02.2021 | 6,2152 | 6,2833 | 6,0155 | 6,0494 |
| 17.02.2021 | 6,0792 | 6,4703 | 6,0452 | 6,466 |
| 18.02.2021 | 6,1898 | 6,3257 | 6,0919 | 6,16 |
| 21.02.2021 | 6,228 | 6,2705 | 5,7816 | 5,8879 |
| 22.02.2021 | 5,9304 | 5,9942 | 5,654 | 5,6711 |
| 23.02.2021 | 5,654 | 5,9218 | 5,5648 | 5,6753 |
| 24.02.2021 | 5,7986 | 5,8241 | 5,348 | 5,45 |
| 25.02.2021 | 5,229 | 5,5308 | 5,229 | 5,4925 |
| 28.02.2021 | 5,5988 | 5,8156 | 5,5648 | 5,7943 |
| 01.03.2021 | 5,5945 | 5,6924 | 5,5392 | 5,5521 |
| 02.03.2021 | 5,62 | 5,6626 | 5,4202 | 5,4202 |
| 03.03.2021 | 5,4117 | 5,5053 | 5,3905 | 5,4288 |
| 04.03.2021 | 5,4117 | 5,5265 | 5,4033 | 5,4797 |
| 07.03.2021 | 5,5265 | 5,6966 | 5,5181 | 5,6456 |
| 08.03.2021 | 5,6711 | 5,6838 | 5,569 | 5,569 |
| 09.03.2021 | 5,5776 | 5,6413 | 5,4755 | 5,484 |
| 10.03.2021 | 5,5137 | 5,6116 | 5,348 | 5,399 |
| 11.03.2021 | 5,4117 | 5,4202 | 5,3267 | 5,3395 |
| 14.03.2021 | 5,331 | 5,3905 | 5,2247 | 5,2502 |
| 15.03.2021 | 5,2672 | 5,467 | 5,263 | 5,3693 |
| 16.03.2021 | 5,3778 | 5,3905 | 5,263 | 5,263 |
| 17.03.2021 | 5,2885 | 5,399 | 5,2204 | 5,2672 |
| 18.03.2021 | 5,2757 | 5,3012 | 5,0376 | 5,1864 |
| 21.03.2021 | 4,9271 | 5,0079 | 4,6678 | 4,6678 |
| 22.03.2021 | 4,4638 | 5,0674 | 4,2214 | 4,9144 |
| 23.03.2021 | 4,9654 | 5,0802 | 4,9101 | 5,0504 |
| 24.03.2021 | 5,0802 | 5,2714 | 5,076 | 5,1057 |
| 25.03.2021 | 5,1779 | 5,1992 | 4,9144 | 4,9568 |
| 28.03.2021 | 4,9781 | 5,0461 | 4,9017 | 5,0163 |
| 29.03.2021 | 5,0121 | 5,0207 | 4,8336 | 4,8973 |
| 30.03.2021 | 4,9101 | 5,0971 | 4,8973 | 5,0589 |
| 31.03.2021 | 5,0716 | 5,1779 | 5,0036 | 5,1355 |
| 01.04.2021 | 5,1524 | 5,3905 | 5,1482 | 5,3182 |
| 04.04.2021 | 5,3182 | 5,4245 | 5,297 | 5,3607 |
| 05.04.2021 | 5,331 | 5,3395 | 5,1822 | 5,1822 |
| 06.04.2021 | 5,2077 | 5,2247 | 5,0929 | 5,0929 |
| 07.04.2021 | 5,1057 | 5,2035 | 4,9994 | 5,0163 |
| 08.04.2021 | 5,0163 | 5,0674 | 4,8251 | 4,9144 |
| 11.04.2021 | 4,9186 | 4,9314 | 4,7571 | 4,7571 |
| 12.04.2021 | 4,7783 | 4,8676 | 4,7316 | 4,7869 |
| 13.04.2021 | 4,8421 | 5,0163 | 4,8421 | 4,9909 |
| 14.04.2021 | 4,9994 | 5,0036 | 4,8038 | 4,8676 |
| 15.04.2021 | 4,8464 | 4,9441 | 4,8336 | 4,8464 |
| 18.04.2021 | 4,8633 | 4,9526 | 4,7188 | 4,7401 |
| 19.04.2021 | 4,7656 | 4,7996 | 4,604 | 4,6337 |
| 20.04.2021 | 4,6381 | 4,6678 | 4,3872 | 4,468 |
| 21.04.2021 | 4,3787 | 4,7528 | 4,3617 | 4,5828 |
| 25.04.2021 | 4,5742 | 4,621 | 4,5487 | 4,621 |
| 26.04.2021 | 4,6253 | 4,7358 | 4,621 | 4,689 |
| 27.04.2021 | 4,6848 | 4,6848 | 4,5318 | 4,5487 |
| 28.04.2021 | 4,5785 | 4,6593 | 4,5785 | 4,6083 |
| 29.04.2021 | 4,6295 | 4,8804 | 4,5997 | 4,8038 |
| 02.05.2021 | 4,8123 | 4,9314 | 4,7656 | 4,9228 |
| 03.05.2021 | 4,9399 | 4,9909 | 4,8633 | 4,8888 |
| 04.05.2021 | 4,9059 | 5,0419 | 4,8676 | 4,9909 |
| 05.05.2021 | 5,0036 | 5,2204 | 4,9994 | 5,2077 |
| 06.05.2021 | 5,3565 | 5,5776 | 5,3395 | 5,4925 |
| 09.05.2021 | 5,5308 | 5,6031 | 5,4415 | 5,4628 |
| 10.05.2021 | 5,3862 | 5,5861 | 5,3352 | 5,4117 |
| 11.05.2021 | 5,4117 | 5,433 | 5,3438 | 5,3522 |
| 16.05.2021 | 5,4415 | 5,5392 | 5,4245 | 5,4628 |
| 17.05.2021 | 5,4755 | 5,6838 | 5,4373 | 5,569 |
| 19.05.2021 | 5,569 | 5,6413 | 5,4755 | 5,5265 |
| 20.05.2021 | 5,5605 | 5,569 | 5,4586 | 5,4586 |
| 23.05.2021 | 5,4713 | 5,5053 | 5,382 | 5,45 |
| 24.05.2021 | 5,4797 | 5,5223 | 5,2077 | 5,2077 |
| 25.05.2021 | 5,2714 | 5,3438 | 5,1439 | 5,3352 |
| 26.05.2021 | 5,3352 | 5,348 | 5,2247 | 5,2459 |
| 27.05.2021 | 5,2502 | 5,2545 | 5,0887 | 5,0887 |
| 30.05.2021 | 5,0802 | 5,1566 | 5,0631 | 5,0844 |
| 31.05.2021 | 5,1142 | 5,1269 | 5,076 | 5,0929 |
| 01.06.2021 | 5,0844 | 5,195 | 5,0504 | 5,1142 |
| 02.06.2021 | 5,1311 | 5,1822 | 5,0079 | 5,0631 |
| 03.06.2021 | 5,1057 | 5,1609 | 5,0844 | 5,1355 |
| 06.06.2021 | 5,1524 | 5,3267 | 5,1227 | 5,3267 |
| 07.06.2021 | 5,331 | 5,4542 | 5,2927 | 5,3225 |
| 08.06.2021 | 5,3565 | 5,3778 | 5,2927 | 5,3352 |
| 09.06.2021 | 5,4033 | 5,5861 | 5,382 | 5,4586 |
| 10.06.2021 | 5,4755 | 5,4883 | 5,331 | 5,3565 |
| 13.06.2021 | 5,3778 | 5,3862 | 5,2204 | 5,2374 |
| 14.06.2021 | 5,2332 | 5,3565 | 5,1822 | 5,2885 |
| 15.06.2021 | 5,3012 | 5,3862 | 5,263 | 5,382 |
| 16.06.2021 | 5,3522 | 5,3778 | 5,2459 | 5,2502 |
| 17.06.2021 | 5,2799 | 5,2885 | 5,1142 | 5,1269 |
| 20.06.2021 | 5,1014 | 5,1482 | 5,0376 | 5,1355 |
| 21.06.2021 | 5,1609 | 5,1992 | 5,1311 | 5,1609 |
| 22.06.2021 | 5,1737 | 5,263 | 5,1609 | 5,195 |
| 23.06.2021 | 5,2077 | 5,2587 | 5,1737 | 5,1779 |
| 24.06.2021 | 5,195 | 5,2162 | 5,0971 | 5,0971 |
| 27.06.2021 | 5,1269 | 5,1524 | 4,9101 | 4,9612 |
| 28.06.2021 | 4,9441 | 4,9823 | 4,8421 | 4,9823 |
| 29.06.2021 | 4,9952 | 5,0376 | 4,9356 | 4,9781 |
| 30.06.2021 | 4,9909 | 5,0589 | 4,9526 | 5,0376 |
| 01.07.2021 | 5,0419 | 5,0461 | 4,7911 | 4,7953 |
| 04.07.2021 | 4,7996 | 4,8336 | 4,621 | 4,7358 |
| 05.07.2021 | 4,7358 | 4,7953 | 4,6848 | 4,6848 |
| 06.07.2021 | 4,6933 | 4,7358 | 4,6423 | 4,689 |
| 07.07.2021 | 4,689 | 4,7061 | 4,5658 | 4,57 |
| 08.07.2021 | 4,587 | 4,655 | 4,5828 | 4,6083 |
| 11.07.2021 | 4,6126 | 4,6168 | 4,4212 | 4,4552 |
| 12.07.2021 | 4,4638 | 4,5487 | 4,3659 | 4,5062 |
| 13.07.2021 | 4,5105 | 4,6126 | 4,4892 | 4,5997 |
| 15.07.2021 | 4,6126 | 4,6168 | 4,4935 | 4,5105 |
| 18.07.2021 | 4,5147 | 4,5147 | 4,4467 | 4,4807 |
| 25.07.2021 | 4,4978 | 4,502 | 4,4043 | 4,4127 |
| 26.07.2021 | 4,4212 | 4,502 | 4,3957 | 4,4552 |
| 27.07.2021 | 4,4638 | 4,519 | 4,4212 | 4,4297 |
| 28.07.2021 | 4,4638 | 4,5402 | 4,4638 | 4,5402 |
| 29.07.2021 | 4,519 | 4,519 | 4,4425 | 4,4425 |
| 01.08.2021 | 4,4594 | 4,485 | 4,4425 | 4,4425 |
| 02.08.2021 | 4,4594 | 4,5105 | 4,4297 | 4,451 |
| 03.08.2021 | 4,468 | 4,5487 | 4,4425 | 4,5062 |
| 04.08.2021 | 4,502 | 4,7783 | 4,485 | 4,655 |
| 05.08.2021 | 4,6635 | 4,6805 | 4,5658 | 4,5785 |
| 08.08.2021 | 4,5828 | 4,587 | 4,5233 | 4,5233 |
| 09.08.2021 | 4,553 | 4,621 | 4,4807 | 4,4935 |
| 10.08.2021 | 4,4978 | 4,4978 | 4,3659 | 4,3702 |
| 11.08.2021 | 4,3999 | 4,4765 | 4,3872 | 4,4467 |
| 12.08.2021 | 4,4552 | 4,4765 | 4,4043 | 4,4085 |
| 15.08.2021 | 4,417 | 4,4892 | 4,417 | 4,4765 |
| 16.08.2021 | 4,4807 | 4,5318 | 4,4425 | 4,4978 |
| 17.08.2021 | 4,5105 | 4,5402 | 4,417 | 4,417 |
| 18.08.2021 | 4,3957 | 4,5062 | 4,383 | 4,4935 |
| 19.08.2021 | 4,502 | 4,536 | 4,4722 | 4,519 |
| 22.08.2021 | 4,5402 | 4,5955 | 4,5233 | 4,536 |
| 23.08.2021 | 4,5445 | 4,5828 | 4,5105 | 4,5105 |
| 24.08.2021 | 4,5105 | 4,5275 | 4,4383 | 4,4383 |
| 25.08.2021 | 4,4467 | 4,485 | 4,3957 | 4,4085 |
| 26.08.2021 | 4,417 | 4,4552 | 4,383 | 4,4085 |
| 30.08.2021 | 4,434 | 4,4467 | 4,3872 | 4,3957 |
| 31.08.2021 | 4,4043 | 4,4978 | 4,3872 | 4,4807 |
| 01.09.2021 | 4,4892 | 4,5402 | 4,4722 | 4,4807 |
| 02.09.2021 | 4,485 | 4,4935 | 4,4127 | 4,4212 |
| 05.09.2021 | 4,4383 | 4,536 | 4,4383 | 4,5105 |
| 06.09.2021 | 4,5233 | 4,5275 | 4,3872 | 4,3957 |
| 07.09.2021 | 4,4127 | 4,4254 | 4,2937 | 4,3064 |
| 08.09.2021 | 4,3064 | 4,3575 | 4,2851 | 4,3447 |
| 09.09.2021 | 4,3575 | 4,3787 | 4,2724 | 4,2809 |
| 12.09.2021 | 4,3787 | 4,4127 | 4,3192 | 4,3235 |
| 13.09.2021 | 4,3319 | 4,3362 | 4,2597 | 4,2682 |
| 14.09.2021 | 4,2767 | 4,3107 | 4,198 | 4,198 |
| 15.09.2021 | 4,2065 | 4,2193 | 4,0322 | 4,0322 |
| 16.09.2021 | 4,0493 | 4,0705 | 3,9897 | 4,0364 |
| 19.09.2021 | 4,0344 | 4,0471 | 3,9493 | 3,96 |
| 20.09.2021 | 3,9813 | 4,0216 | 3,9366 | 3,9409 |
| 21.09.2021 | 3,9578 | 3,9833 | 3,9132 | 3,9791 |
| 22.09.2021 | 3,9749 | 4,0662 | 3,9685 | 4,0344 |
| 23.09.2021 | 4,0216 | 4,0301 | 3,9451 | 3,9664 |
| 26.09.2021 | 3,9855 | 4,0513 | 3,96 | 4,0344 |
| 27.09.2021 | 4,0301 | 4,0301 | 3,9578 | 4,011 |
| 28.09.2021 | 4,0471 | 4,164 | 4,0428 | 4,0684 |
| 29.09.2021 | 4,0726 | 4,0726 | 4,011 | 4,0599 |
| 30.09.2021 | 4,0386 | 4,1003 | 4,0301 | 4,045 |
| 03.10.2021 | 4,045 | 4,0832 | 4,0153 | 4,0153 |
| 04.10.2021 | 4,0195 | 4,0364 | 3,9961 | 4,0046 |
| 05.10.2021 | 3,9918 | 4,028 | 3,9409 | 3,9664 |
| 06.10.2021 | 4,0025 | 4,1152 | 3,9918 | 4,0961 |
| 07.10.2021 | 4,0981 | 4,147 | 4,0748 | 4,1066 |
| 10.10.2021 | 4,113 | 4,23 | 4,113 | 4,2087 |
| 11.10.2021 | 4,1832 | 4,3319 | 4,1789 | 4,3319 |
| 12.10.2021 | 4,3447 | 4,3617 | 4,2065 | 4,2851 |
| 13.10.2021 | 4,2767 | 4,3957 | 4,2724 | 4,3319 |
| 14.10.2021 | 4,349 | 4,3532 | 4,1428 | 4,1832 |
| 17.10.2021 | 4,1874 | 4,2851 | 4,1832 | 4,264 |
| 18.10.2021 | 4,2851 | 4,3447 | 4,2682 | 4,2724 |
| 19.10.2021 | 4,2851 | 4,3192 | 4,198 | 4,198 |
| 20.10.2021 | 4,2107 | 4,2724 | 4,1449 | 4,2491 |
| 21.10.2021 | 4,3192 | 4,3532 | 4,2724 | 4,3532 |
| 24.10.2021 | 4,3319 | 4,485 | 4,3192 | 4,4552 |
| 25.10.2021 | 4,4807 | 4,5062 | 4,4383 | 4,4594 |
| 26.10.2021 | 4,4638 | 4,4765 | 4,3999 | 4,4594 |
| 27.10.2021 | 4,4638 | 4,587 | 4,4552 | 4,5615 |
| 31.10.2021 | 4,57 | 4,6083 | 4,5275 | 4,5318 |
| 01.11.2021 | 4,4638 | 4,5062 | 4,3957 | 4,4254 |
| 02.11.2021 | 4,4212 | 4,4892 | 4,2511 | 4,3999 |
| 03.11.2021 | 4,451 | 4,5742 | 4,451 | 4,5615 |
| 04.11.2021 | 4,57 | 4,587 | 4,4892 | 4,5062 |
| 07.11.2021 | 4,5233 | 4,655 | 4,5233 | 4,6337 |
| 08.11.2021 | 4,6466 | 4,7061 | 4,5997 | 4,5997 |
| 09.11.2021 | 4,5913 | 4,7869 | 4,5487 | 4,7401 |
| 10.11.2021 | 4,7485 | 4,9101 | 4,7485 | 4,8336 |
| 11.11.2021 | 4,8633 | 4,9271 | 4,7911 | 4,9017 |
| 14.11.2021 | 4,9909 | 5,1439 | 4,9441 | 5,1184 |
| 15.11.2021 | 5,1355 | 5,2204 | 5,0461 | 5,0589 |
| 16.11.2021 | 5,0547 | 5,1482 | 5,0461 | 5,1269 |
| 17.11.2021 | 5,1355 | 5,2119 | 4,9952 | 5,1397 |
| 18.11.2021 | 5,1652 | 5,2035 | 5,0971 | 5,1099 |
| 21.11.2021 | 5,1269 | 5,1524 | 5,0334 | 5,0631 |
| 22.11.2021 | 5,0674 | 5,3054 | 5,0461 | 5,2247 |
| 23.11.2021 | 5,2842 | 5,3522 | 5,1566 | 5,2077 |
| 24.11.2021 | 5,2162 | 5,2885 | 5,1397 | 5,1482 |
| 25.11.2021 | 5,1524 | 5,1992 | 5,0802 | 5,1014 |
| 28.11.2021 | 5,1311 | 5,1566 | 5,0207 | 5,1269 |
| 29.11.2021 | 5,2374 | 5,5818 | 5,229 | 5,4883 |
| 30.11.2021 | 5,5478 | 5,6116 | 5,3778 | 5,5053 |
| 01.12.2021 | 5,5095 | 5,5988 | 5,4586 | 5,4797 |
| 02.12.2021 | 5,535 | 5,7688 | 5,5095 | 5,7475 |
| 05.12.2021 | 5,7986 | 5,9049 | 5,7391 | 5,8241 |
| 06.12.2021 | 5,7688 | 5,9007 | 5,7178 | 5,8709 |
| 07.12.2021 | 5,9176 | 5,9729 | 5,8028 | 5,8879 |
| 08.12.2021 | 5,9218 | 6,0026 | 5,8709 | 5,8709 |
| 09.12.2021 | 5,8794 | 6,1005 | 5,8283 | 5,9389 |
| 12.12.2021 | 6,0069 | 6,228 | 6,0069 | 6,1132 |
| 13.12.2021 | 6,2025 | 6,2407 | 6,0792 | 6,0961 |
| 14.12.2021 | 6,1642 | 6,2747 | 6,0537 | 6,0792 |
| 15.12.2021 | 6,1472 | 6,3768 | 6,0664 | 6,3768 |
| 16.12.2021 | 6,5681 | 6,9719 | 5,8199 | 5,9899 |
| 19.12.2021 | 5,9474 | 6,2833 | 5,4457 | 5,8794 |
| 20.12.2021 | 5,8496 | 5,8496 | 5,2927 | 5,2927 |
| 21.12.2021 | 5,0674 | 5,1779 | 4,7656 | 4,7656 |
| 22.12.2021 | 4,8421 | 4,9017 | 4,4638 | 4,6763 |
| 23.12.2021 | 4,7061 | 4,9399 | 4,7061 | 4,9314 |
| 26.12.2021 | 4,9696 | 5,1184 | 4,9526 | 5,0121 |
| 27.12.2021 | 5,0802 | 5,1652 | 4,9612 | 5,0844 |
| 28.12.2021 | 5,0844 | 5,0844 | 4,9526 | 5,0504 |
| 29.12.2021 | 5,1227 | 5,1397 | 4,9101 | 4,9101 |
| 30.12.2021 | 4,9314 | 4,9994 | 4,8888 | 4,9186 |