TRCAS
TURCAS HOLDİNG A.Ş.
18:10:01
42.22 ₺
-0.320 (%-0.75)
Önceki Kapanış: 42.54·
Volatilite: 2.870
Düşük₺42.02
Yüksek₺43.24
Piyasa Verileri
Spot Piyasa
A:42.22
S:42.26
Önceki haftaya göre (WoW)
+1.30%
Önceki aya göre (MoM)
-8.22%
Yılbaşından bugüne (YTD)
+5.72%
Önceki yıla göre (YoY)
+66.82%
TRCAS: TURCAS HOLDİNG A.Ş. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,4691
KAPANIŞ 1,4696
En Düşük
DÜŞÜK 1,0736
En Yüksek
YÜKSEK 2,4313
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 1,2423 | 1,26 | 1,2245 | 1,2334 |
| 02.01.2019 | 1,2334 | 1,2423 | 1,189 | 1,1979 |
| 03.01.2019 | 1,1979 | 1,2157 | 1,1979 | 1,2068 |
| 06.01.2019 | 1,2157 | 1,26 | 1,189 | 1,2334 |
| 07.01.2019 | 1,2511 | 1,3044 | 1,2334 | 1,2423 |
| 08.01.2019 | 1,2511 | 1,26 | 1,2157 | 1,2334 |
| 09.01.2019 | 1,2423 | 1,2511 | 1,2245 | 1,2334 |
| 10.01.2019 | 1,2334 | 1,2511 | 1,2245 | 1,2423 |
| 13.01.2019 | 1,2245 | 1,2334 | 1,2157 | 1,2245 |
| 14.01.2019 | 1,2334 | 1,2511 | 1,2157 | 1,2334 |
| 15.01.2019 | 1,2334 | 1,2511 | 1,2245 | 1,2423 |
| 16.01.2019 | 1,2423 | 1,2688 | 1,2423 | 1,26 |
| 17.01.2019 | 1,26 | 1,2866 | 1,26 | 1,2777 |
| 20.01.2019 | 1,2688 | 1,3132 | 1,2688 | 1,2955 |
| 21.01.2019 | 1,3044 | 1,3132 | 1,2866 | 1,3044 |
| 22.01.2019 | 1,3044 | 1,3309 | 1,2955 | 1,3132 |
| 23.01.2019 | 1,3132 | 1,3221 | 1,2955 | 1,3132 |
| 24.01.2019 | 1,3132 | 1,3398 | 1,3132 | 1,3309 |
| 27.01.2019 | 1,3309 | 1,3576 | 1,3221 | 1,3221 |
| 28.01.2019 | 1,3221 | 1,3487 | 1,3132 | 1,3309 |
| 29.01.2019 | 1,3398 | 1,3753 | 1,3132 | 1,3576 |
| 30.01.2019 | 1,3753 | 1,3931 | 1,3576 | 1,3842 |
| 31.01.2019 | 1,3931 | 1,402 | 1,3576 | 1,3664 |
| 03.02.2019 | 1,3753 | 1,3753 | 1,3398 | 1,3398 |
| 04.02.2019 | 1,3487 | 1,3753 | 1,3487 | 1,3576 |
| 05.02.2019 | 1,3576 | 1,3664 | 1,3309 | 1,3487 |
| 06.02.2019 | 1,3487 | 1,3576 | 1,3309 | 1,3398 |
| 07.02.2019 | 1,3398 | 1,402 | 1,3309 | 1,3753 |
| 10.02.2019 | 1,3842 | 1,402 | 1,3664 | 1,3931 |
| 11.02.2019 | 1,402 | 1,402 | 1,3576 | 1,3664 |
| 12.02.2019 | 1,3753 | 1,3753 | 1,3309 | 1,3398 |
| 13.02.2019 | 1,3398 | 1,3398 | 1,3044 | 1,3132 |
| 14.02.2019 | 1,3132 | 1,3221 | 1,2866 | 1,3132 |
| 17.02.2019 | 1,3044 | 1,3309 | 1,2955 | 1,3044 |
| 18.02.2019 | 1,2955 | 1,3044 | 1,2688 | 1,2866 |
| 19.02.2019 | 1,3132 | 1,3221 | 1,2866 | 1,3044 |
| 20.02.2019 | 1,3044 | 1,3753 | 1,2955 | 1,3753 |
| 21.02.2019 | 1,3753 | 1,3842 | 1,3576 | 1,3664 |
| 24.02.2019 | 1,3753 | 1,402 | 1,3753 | 1,3931 |
| 25.02.2019 | 1,402 | 1,4108 | 1,3842 | 1,402 |
| 26.02.2019 | 1,4197 | 1,4375 | 1,4108 | 1,4108 |
| 27.02.2019 | 1,4197 | 1,4286 | 1,4108 | 1,4197 |
| 28.02.2019 | 1,4286 | 1,4286 | 1,3576 | 1,3842 |
| 03.03.2019 | 1,3664 | 1,3842 | 1,3664 | 1,3753 |
| 04.03.2019 | 1,3664 | 1,3931 | 1,3576 | 1,3576 |
| 05.03.2019 | 1,3576 | 1,3753 | 1,3487 | 1,3753 |
| 06.03.2019 | 1,3753 | 1,3842 | 1,3398 | 1,3398 |
| 07.03.2019 | 1,3398 | 1,3487 | 1,3132 | 1,3132 |
| 10.03.2019 | 1,3221 | 1,3309 | 1,2777 | 1,2955 |
| 11.03.2019 | 1,2866 | 1,2955 | 1,26 | 1,26 |
| 12.03.2019 | 1,26 | 1,2866 | 1,2511 | 1,2688 |
| 13.03.2019 | 1,2688 | 1,4197 | 1,26 | 1,402 |
| 14.03.2019 | 1,4197 | 1,473 | 1,3487 | 1,3487 |
| 17.03.2019 | 1,3576 | 1,4197 | 1,3309 | 1,3576 |
| 18.03.2019 | 1,3576 | 1,3842 | 1,3487 | 1,3576 |
| 19.03.2019 | 1,3664 | 1,3842 | 1,3309 | 1,3398 |
| 20.03.2019 | 1,3487 | 1,3753 | 1,3044 | 1,3753 |
| 21.03.2019 | 1,402 | 1,4197 | 1,3044 | 1,3044 |
| 24.03.2019 | 1,3132 | 1,3132 | 1,2423 | 1,26 |
| 25.03.2019 | 1,2688 | 1,2777 | 1,2245 | 1,2423 |
| 26.03.2019 | 1,2423 | 1,2511 | 1,1801 | 1,1979 |
| 27.03.2019 | 1,1979 | 1,2245 | 1,189 | 1,2157 |
| 28.03.2019 | 1,2157 | 1,2511 | 1,2068 | 1,2423 |
| 31.03.2019 | 1,2423 | 1,2688 | 1,1979 | 1,2334 |
| 01.04.2019 | 1,2334 | 1,26 | 1,2245 | 1,2334 |
| 02.04.2019 | 1,2334 | 1,3132 | 1,2334 | 1,2688 |
| 03.04.2019 | 1,2688 | 1,3044 | 1,2511 | 1,2955 |
| 04.04.2019 | 1,2955 | 1,3044 | 1,26 | 1,2777 |
| 07.04.2019 | 1,2777 | 1,2777 | 1,2334 | 1,2688 |
| 08.04.2019 | 1,2777 | 1,3132 | 1,26 | 1,2688 |
| 09.04.2019 | 1,2777 | 1,2777 | 1,2511 | 1,2511 |
| 10.04.2019 | 1,2511 | 1,2688 | 1,2423 | 1,2511 |
| 11.04.2019 | 1,2423 | 1,2511 | 1,2157 | 1,2334 |
| 14.04.2019 | 1,2334 | 1,2511 | 1,2334 | 1,2334 |
| 15.04.2019 | 1,2334 | 1,3044 | 1,2334 | 1,3044 |
| 16.04.2019 | 1,3132 | 1,3132 | 1,2688 | 1,2688 |
| 17.04.2019 | 1,2688 | 1,2777 | 1,2511 | 1,2511 |
| 18.04.2019 | 1,2511 | 1,2777 | 1,2423 | 1,2511 |
| 21.04.2019 | 1,2511 | 1,2511 | 1,2423 | 1,2423 |
| 23.04.2019 | 1,2423 | 1,2777 | 1,2423 | 1,26 |
| 24.04.2019 | 1,26 | 1,2688 | 1,2334 | 1,2334 |
| 25.04.2019 | 1,2423 | 1,2511 | 1,2245 | 1,2423 |
| 28.04.2019 | 1,2423 | 1,2423 | 1,2245 | 1,2245 |
| 29.04.2019 | 1,2245 | 1,2423 | 1,2245 | 1,2334 |
| 01.05.2019 | 1,2334 | 1,2511 | 1,2245 | 1,2245 |
| 02.05.2019 | 1,2245 | 1,2511 | 1,2157 | 1,2334 |
| 05.05.2019 | 1,2245 | 1,2245 | 1,189 | 1,1979 |
| 06.05.2019 | 1,1801 | 1,189 | 1,1625 | 1,1712 |
| 07.05.2019 | 1,1712 | 1,189 | 1,1625 | 1,1712 |
| 08.05.2019 | 1,1712 | 1,1801 | 1,1447 | 1,1447 |
| 09.05.2019 | 1,1536 | 1,1625 | 1,1269 | 1,1447 |
| 12.05.2019 | 1,1447 | 1,1447 | 1,0825 | 1,0914 |
| 13.05.2019 | 1,0914 | 1,1269 | 1,0825 | 1,1092 |
| 14.05.2019 | 1,1181 | 1,1181 | 1,0825 | 1,1003 |
| 15.05.2019 | 1,1092 | 1,1447 | 1,1003 | 1,1181 |
| 16.05.2019 | 1,1181 | 1,2157 | 1,0914 | 1,2068 |
| 19.05.2019 | 1,2245 | 1,2866 | 1,2068 | 1,2068 |
| 20.05.2019 | 1,2157 | 1,2157 | 1,1269 | 1,1358 |
| 21.05.2019 | 1,1269 | 1,1269 | 1,0736 | 1,0825 |
| 22.05.2019 | 1,0736 | 1,0914 | 1,0736 | 1,0825 |
| 23.05.2019 | 1,0825 | 1,1181 | 1,0736 | 1,1003 |
| 26.05.2019 | 1,1092 | 1,1181 | 1,0914 | 1,1003 |
| 27.05.2019 | 1,1003 | 1,1092 | 1,0914 | 1,1003 |
| 28.05.2019 | 1,1003 | 1,1181 | 1,0914 | 1,1003 |
| 29.05.2019 | 1,1092 | 1,1536 | 1,1003 | 1,1269 |
| 30.05.2019 | 1,1358 | 1,2157 | 1,1269 | 1,1979 |
| 02.06.2019 | 1,1979 | 1,2245 | 1,189 | 1,2157 |
| 06.06.2019 | 1,2334 | 1,2334 | 1,2068 | 1,2157 |
| 09.06.2019 | 1,2157 | 1,2245 | 1,189 | 1,2068 |
| 10.06.2019 | 1,2068 | 1,2157 | 1,1801 | 1,1801 |
| 11.06.2019 | 1,1801 | 1,1979 | 1,1712 | 1,1712 |
| 12.06.2019 | 1,1712 | 1,1712 | 1,1269 | 1,1358 |
| 13.06.2019 | 1,1358 | 1,1447 | 1,1181 | 1,1269 |
| 16.06.2019 | 1,1269 | 1,1625 | 1,1269 | 1,1536 |
| 17.06.2019 | 1,1536 | 1,189 | 1,1447 | 1,1801 |
| 18.06.2019 | 1,1712 | 1,1801 | 1,1447 | 1,1536 |
| 19.06.2019 | 1,1625 | 1,1979 | 1,1536 | 1,1625 |
| 20.06.2019 | 1,1625 | 1,1801 | 1,1447 | 1,1536 |
| 23.06.2019 | 1,1712 | 1,1801 | 1,1625 | 1,1712 |
| 24.06.2019 | 1,1712 | 1,1979 | 1,1625 | 1,1801 |
| 25.06.2019 | 1,1801 | 1,2068 | 1,1712 | 1,1801 |
| 26.06.2019 | 1,189 | 1,2068 | 1,189 | 1,189 |
| 27.06.2019 | 1,1979 | 1,2157 | 1,1801 | 1,1979 |
| 30.06.2019 | 1,2157 | 1,2511 | 1,2068 | 1,2334 |
| 01.07.2019 | 1,2423 | 1,2866 | 1,2157 | 1,2511 |
| 02.07.2019 | 1,26 | 1,2777 | 1,2245 | 1,26 |
| 03.07.2019 | 1,2688 | 1,3309 | 1,2688 | 1,2866 |
| 04.07.2019 | 1,2866 | 1,2955 | 1,2511 | 1,2511 |
| 07.07.2019 | 1,2334 | 1,2511 | 1,2157 | 1,2334 |
| 08.07.2019 | 1,2334 | 1,2688 | 1,1979 | 1,2068 |
| 09.07.2019 | 1,2068 | 1,2245 | 1,189 | 1,2245 |
| 10.07.2019 | 1,2334 | 1,26 | 1,2245 | 1,2511 |
| 11.07.2019 | 1,2511 | 1,26 | 1,2068 | 1,2157 |
| 15.07.2019 | 1,2245 | 1,2511 | 1,2157 | 1,2334 |
| 16.07.2019 | 1,2423 | 1,2688 | 1,2245 | 1,26 |
| 17.07.2019 | 1,2511 | 1,26 | 1,2334 | 1,26 |
| 18.07.2019 | 1,26 | 1,2777 | 1,2511 | 1,26 |
| 21.07.2019 | 1,2511 | 1,2688 | 1,2423 | 1,2511 |
| 22.07.2019 | 1,2511 | 1,2866 | 1,2511 | 1,2866 |
| 23.07.2019 | 1,2866 | 1,2866 | 1,26 | 1,2777 |
| 24.07.2019 | 1,2777 | 1,2866 | 1,2511 | 1,2688 |
| 25.07.2019 | 1,2688 | 1,3044 | 1,26 | 1,2955 |
| 28.07.2019 | 1,2955 | 1,3044 | 1,2777 | 1,2866 |
| 29.07.2019 | 1,2955 | 1,2955 | 1,2688 | 1,2777 |
| 30.07.2019 | 1,2866 | 1,2866 | 1,2688 | 1,2688 |
| 31.07.2019 | 1,2688 | 1,2688 | 1,2511 | 1,26 |
| 01.08.2019 | 1,26 | 1,2688 | 1,2511 | 1,2688 |
| 04.08.2019 | 1,2688 | 1,3132 | 1,26 | 1,3132 |
| 05.08.2019 | 1,3132 | 1,3664 | 1,3132 | 1,3576 |
| 06.08.2019 | 1,3753 | 1,3753 | 1,2866 | 1,3132 |
| 07.08.2019 | 1,3221 | 1,3576 | 1,2955 | 1,3398 |
| 08.08.2019 | 1,3398 | 1,3664 | 1,3309 | 1,3487 |
| 14.08.2019 | 1,3398 | 1,3398 | 1,2866 | 1,2955 |
| 15.08.2019 | 1,3044 | 1,3044 | 1,26 | 1,26 |
| 18.08.2019 | 1,2777 | 1,3487 | 1,26 | 1,3044 |
| 19.08.2019 | 1,2955 | 1,3044 | 1,2511 | 1,2777 |
| 20.08.2019 | 1,2777 | 1,3487 | 1,2688 | 1,2955 |
| 21.08.2019 | 1,3044 | 1,3221 | 1,2955 | 1,3044 |
| 22.08.2019 | 1,3044 | 1,402 | 1,2866 | 1,402 |
| 25.08.2019 | 1,402 | 1,4464 | 1,3931 | 1,4286 |
| 26.08.2019 | 1,4286 | 1,4553 | 1,4108 | 1,4464 |
| 27.08.2019 | 1,4553 | 1,4819 | 1,4286 | 1,4464 |
| 28.08.2019 | 1,4553 | 1,5617 | 1,4464 | 1,5262 |
| 01.09.2019 | 1,5262 | 1,5528 | 1,4996 | 1,5173 |
| 02.09.2019 | 1,5262 | 1,5794 | 1,5262 | 1,5528 |
| 03.09.2019 | 1,5617 | 1,5972 | 1,5351 | 1,5883 |
| 04.09.2019 | 1,5972 | 1,6947 | 1,5883 | 1,6592 |
| 05.09.2019 | 1,6681 | 1,677 | 1,606 | 1,6149 |
| 08.09.2019 | 1,6238 | 1,6592 | 1,6149 | 1,6149 |
| 09.09.2019 | 1,6238 | 1,6503 | 1,6149 | 1,6238 |
| 10.09.2019 | 1,6327 | 1,6592 | 1,6238 | 1,6238 |
| 11.09.2019 | 1,6327 | 1,9432 | 1,6238 | 1,9432 |
| 12.09.2019 | 1,9875 | 2,1651 | 1,7747 | 1,7836 |
| 15.09.2019 | 1,7747 | 1,819 | 1,7392 | 1,748 |
| 16.09.2019 | 1,7569 | 1,9077 | 1,7569 | 1,7747 |
| 17.09.2019 | 1,7747 | 1,7924 | 1,7036 | 1,7303 |
| 18.09.2019 | 1,7392 | 1,7569 | 1,677 | 1,6859 |
| 19.09.2019 | 1,6947 | 1,7214 | 1,6416 | 1,6681 |
| 22.09.2019 | 1,677 | 1,7569 | 1,6503 | 1,6681 |
| 23.09.2019 | 1,6859 | 1,7125 | 1,677 | 1,677 |
| 24.09.2019 | 1,677 | 1,7036 | 1,6592 | 1,6592 |
| 25.09.2019 | 1,6681 | 1,7125 | 1,6503 | 1,6592 |
| 26.09.2019 | 1,6681 | 1,6947 | 1,6592 | 1,6859 |
| 29.09.2019 | 1,6947 | 1,7569 | 1,677 | 1,6947 |
| 30.09.2019 | 1,7036 | 1,7036 | 1,6592 | 1,6592 |
| 01.10.2019 | 1,6592 | 1,677 | 1,6416 | 1,6503 |
| 02.10.2019 | 1,6592 | 1,7036 | 1,6327 | 1,6503 |
| 03.10.2019 | 1,6592 | 1,6681 | 1,6327 | 1,6503 |
| 06.10.2019 | 1,6327 | 1,6947 | 1,6327 | 1,677 |
| 07.10.2019 | 1,6592 | 1,6681 | 1,6238 | 1,6238 |
| 08.10.2019 | 1,6327 | 1,6416 | 1,5528 | 1,5617 |
| 09.10.2019 | 1,5528 | 1,5705 | 1,4996 | 1,5528 |
| 10.10.2019 | 1,5617 | 1,5972 | 1,5528 | 1,5705 |
| 13.10.2019 | 1,5617 | 1,5794 | 1,4641 | 1,4907 |
| 14.10.2019 | 1,5173 | 1,5617 | 1,5084 | 1,5617 |
| 15.10.2019 | 1,5351 | 1,5617 | 1,5173 | 1,5173 |
| 16.10.2019 | 1,5173 | 1,5351 | 1,4996 | 1,5173 |
| 17.10.2019 | 1,5528 | 1,606 | 1,544 | 1,5794 |
| 20.10.2019 | 1,5972 | 1,6503 | 1,5794 | 1,5972 |
| 21.10.2019 | 1,5972 | 1,6149 | 1,5883 | 1,5972 |
| 22.10.2019 | 1,6149 | 1,6592 | 1,606 | 1,6592 |
| 23.10.2019 | 1,6592 | 1,677 | 1,6149 | 1,6238 |
| 24.10.2019 | 1,6238 | 1,6327 | 1,6149 | 1,6238 |
| 27.10.2019 | 1,6327 | 1,6327 | 1,606 | 1,6149 |
| 29.10.2019 | 1,606 | 1,7214 | 1,5972 | 1,6681 |
| 30.10.2019 | 1,677 | 1,7214 | 1,6592 | 1,7036 |
| 31.10.2019 | 1,7214 | 1,7392 | 1,6681 | 1,677 |
| 03.11.2019 | 1,7036 | 1,7392 | 1,7036 | 1,7214 |
| 04.11.2019 | 1,7303 | 1,8013 | 1,7214 | 1,7924 |
| 05.11.2019 | 1,8013 | 1,8812 | 1,7747 | 1,8013 |
| 06.11.2019 | 1,8101 | 1,8368 | 1,7569 | 1,7836 |
| 07.11.2019 | 1,7924 | 1,8812 | 1,7658 | 1,8456 |
| 10.11.2019 | 1,8723 | 1,9875 | 1,8545 | 1,961 |
| 11.11.2019 | 1,9166 | 1,9166 | 1,8545 | 1,8723 |
| 12.11.2019 | 1,8723 | 1,9255 | 1,8634 | 1,8899 |
| 13.11.2019 | 1,8812 | 1,9166 | 1,8545 | 1,8812 |
| 14.11.2019 | 1,8988 | 1,961 | 1,8812 | 1,9255 |
| 17.11.2019 | 1,9255 | 1,9521 | 1,9077 | 1,9077 |
| 18.11.2019 | 1,9166 | 2,0497 | 1,9166 | 2,0231 |
| 19.11.2019 | 2,0231 | 2,0586 | 1,961 | 1,9875 |
| 20.11.2019 | 1,9875 | 2,0231 | 1,961 | 1,9964 |
| 21.11.2019 | 2,0053 | 2,0231 | 1,9698 | 1,9787 |
| 24.11.2019 | 1,9964 | 2,0142 | 1,9166 | 1,9255 |
| 25.11.2019 | 1,9255 | 1,9343 | 1,8723 | 1,9077 |
| 26.11.2019 | 1,9077 | 1,9875 | 1,8988 | 1,961 |
| 27.11.2019 | 1,9698 | 1,9964 | 1,9521 | 1,9698 |
| 28.11.2019 | 1,9787 | 2,1384 | 1,9698 | 2,0941 |
| 01.12.2019 | 2,1119 | 2,1562 | 2,0763 | 2,0941 |
| 02.12.2019 | 2,0852 | 2,1917 | 2,0497 | 2,1119 |
| 03.12.2019 | 2,1208 | 2,2094 | 2,1119 | 2,1917 |
| 04.12.2019 | 2,2006 | 2,2449 | 2,1828 | 2,2006 |
| 05.12.2019 | 2,2183 | 2,2271 | 2,1295 | 2,1651 |
| 08.12.2019 | 2,1562 | 2,2627 | 2,1295 | 2,2627 |
| 09.12.2019 | 2,2715 | 2,2893 | 2,1917 | 2,2715 |
| 10.12.2019 | 2,2893 | 2,3869 | 2,2538 | 2,2893 |
| 11.12.2019 | 2,307 | 2,3425 | 2,2449 | 2,2804 |
| 12.12.2019 | 2,2981 | 2,3158 | 2,2183 | 2,2183 |
| 15.12.2019 | 2,2183 | 2,2893 | 2,1828 | 2,2449 |
| 16.12.2019 | 2,2538 | 2,2804 | 2,1828 | 2,1917 |
| 17.12.2019 | 2,1739 | 2,236 | 2,1651 | 2,1828 |
| 18.12.2019 | 2,1917 | 2,2715 | 2,1739 | 2,236 |
| 19.12.2019 | 2,2449 | 2,2627 | 2,2094 | 2,2183 |
| 22.12.2019 | 2,2183 | 2,3336 | 2,2183 | 2,3336 |
| 23.12.2019 | 2,3514 | 2,3603 | 2,307 | 2,3247 |
| 24.12.2019 | 2,3247 | 2,3514 | 2,2893 | 2,3247 |
| 25.12.2019 | 2,3336 | 2,378 | 2,3158 | 2,3336 |
| 26.12.2019 | 2,3425 | 2,4047 | 2,2715 | 2,2893 |
| 29.12.2019 | 2,2981 | 2,4047 | 2,2715 | 2,3425 |
| 30.12.2019 | 2,3603 | 2,4313 | 2,3514 | 2,3692 |