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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,6724
KAPANIŞ 3,6597
En Düşük
DÜŞÜK 2,9282
En Yüksek
YÜKSEK 5,6611
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 4,3035 | 4,3479 | 4,2681 | 4,2858 |
| 04.01.2021 | 4,2769 | 4,3657 | 4,2059 | 4,2947 |
| 05.01.2021 | 4,3568 | 4,472 | 4,339 | 4,3833 |
| 06.01.2021 | 4,4277 | 4,4455 | 4,3745 | 4,3833 |
| 07.01.2021 | 4,4011 | 4,4898 | 4,3745 | 4,4188 |
| 10.01.2021 | 4,4188 | 4,5875 | 4,3745 | 4,4631 |
| 11.01.2021 | 4,4809 | 4,5608 | 4,3922 | 4,4631 |
| 12.01.2021 | 4,5076 | 4,5076 | 4,3479 | 4,3922 |
| 13.01.2021 | 4,3922 | 4,4277 | 4,2947 | 4,3035 |
| 14.01.2021 | 4,2592 | 4,3212 | 4,2148 | 4,2858 |
| 17.01.2021 | 4,2947 | 4,3568 | 4,197 | 4,3212 |
| 18.01.2021 | 4,3745 | 4,4011 | 4,2947 | 4,3124 |
| 19.01.2021 | 4,3212 | 4,3833 | 4,2947 | 4,339 |
| 20.01.2021 | 4,3568 | 4,3833 | 4,2947 | 4,3035 |
| 21.01.2021 | 4,3124 | 4,3301 | 4,2059 | 4,2681 |
| 24.01.2021 | 4,2947 | 4,3568 | 4,2681 | 4,339 |
| 25.01.2021 | 4,3568 | 4,5076 | 4,2947 | 4,4631 |
| 26.01.2021 | 4,543 | 4,6762 | 4,1792 | 4,2059 |
| 27.01.2021 | 4,1615 | 4,4898 | 4,0107 | 4,4809 |
| 28.01.2021 | 4,3745 | 4,8892 | 4,339 | 4,7116 |
| 31.01.2021 | 4,8359 | 5,1819 | 4,8359 | 4,9336 |
| 01.02.2021 | 4,9779 | 5,0755 | 4,7294 | 4,7472 |
| 02.02.2021 | 4,7738 | 5,2175 | 4,756 | 5,0045 |
| 03.02.2021 | 4,9779 | 4,9867 | 4,8359 | 4,8625 |
| 04.02.2021 | 4,8803 | 4,969 | 4,7915 | 4,7915 |
| 07.02.2021 | 4,827 | 5,0488 | 4,6496 | 4,9158 |
| 08.02.2021 | 4,9336 | 5,102 | 4,8803 | 4,969 |
| 09.02.2021 | 5,0134 | 5,3062 | 4,9779 | 5,2263 |
| 10.02.2021 | 5,1908 | 5,528 | 5,1287 | 5,4836 |
| 11.02.2021 | 5,457 | 5,6611 | 5,2884 | 5,4392 |
| 14.02.2021 | 5,4836 | 5,6523 | 5,3505 | 5,4303 |
| 15.02.2021 | 5,457 | 5,5014 | 5,1819 | 5,2884 |
| 16.02.2021 | 5,3151 | 5,3594 | 5,0577 | 5,0843 |
| 17.02.2021 | 5,0932 | 5,3062 | 5,0932 | 5,1287 |
| 18.02.2021 | 5,1198 | 5,1375 | 4,9867 | 5,0134 |
| 21.02.2021 | 5,0134 | 5,0222 | 4,8714 | 4,8714 |
| 22.02.2021 | 4,8803 | 5,1908 | 4,694 | 4,7915 |
| 23.02.2021 | 4,7027 | 4,8447 | 4,5253 | 4,5697 |
| 24.02.2021 | 4,6762 | 4,694 | 4,4544 | 4,5076 |
| 25.02.2021 | 4,3035 | 4,472 | 4,2858 | 4,3833 |
| 28.02.2021 | 4,4631 | 4,6496 | 4,4544 | 4,6496 |
| 01.03.2021 | 4,6496 | 4,7383 | 4,5608 | 4,5964 |
| 02.03.2021 | 4,6318 | 4,6762 | 4,5164 | 4,5519 |
| 03.03.2021 | 4,5342 | 4,5786 | 4,4544 | 4,5076 |
| 04.03.2021 | 4,4987 | 4,6496 | 4,4987 | 4,6318 |
| 07.03.2021 | 4,694 | 4,7738 | 4,6407 | 4,7027 |
| 08.03.2021 | 4,7383 | 4,7915 | 4,6229 | 4,7738 |
| 09.03.2021 | 4,7738 | 4,8803 | 4,7294 | 4,7826 |
| 10.03.2021 | 4,8003 | 4,827 | 4,6407 | 4,6407 |
| 11.03.2021 | 4,5964 | 4,6762 | 4,5786 | 4,5875 |
| 14.03.2021 | 4,6052 | 4,7027 | 4,5697 | 4,6052 |
| 15.03.2021 | 4,6318 | 4,8447 | 4,6318 | 4,827 |
| 16.03.2021 | 4,8359 | 4,8625 | 4,6141 | 4,6229 |
| 17.03.2021 | 4,6318 | 4,694 | 4,5076 | 4,5253 |
| 18.03.2021 | 4,543 | 4,543 | 4,3212 | 4,41 |
| 21.03.2021 | 4,0816 | 4,2325 | 3,9753 | 3,9753 |
| 22.03.2021 | 3,842 | 4,0018 | 3,5847 | 3,8953 |
| 23.03.2021 | 3,913 | 4,1172 | 3,913 | 4,0728 |
| 24.03.2021 | 4,1083 | 4,197 | 4,0285 | 4,0551 |
| 25.03.2021 | 4,1261 | 4,1349 | 3,8953 | 3,9753 |
| 28.03.2021 | 3,9664 | 4,0285 | 3,9219 | 3,9308 |
| 29.03.2021 | 3,9308 | 4,0639 | 3,9308 | 3,9841 |
| 30.03.2021 | 3,9929 | 4,0196 | 3,913 | 3,9397 |
| 31.03.2021 | 3,9486 | 4,0816 | 3,9486 | 4,0285 |
| 01.04.2021 | 4,0551 | 4,1261 | 4,0373 | 4,0728 |
| 04.04.2021 | 4,0905 | 4,0994 | 4,0285 | 4,0373 |
| 05.04.2021 | 4,0462 | 4,1172 | 3,9575 | 3,9841 |
| 06.04.2021 | 3,9929 | 4,0107 | 3,842 | 3,8865 |
| 07.04.2021 | 3,913 | 4,0107 | 3,9041 | 3,9219 |
| 08.04.2021 | 3,9308 | 3,9397 | 3,6025 | 3,7622 |
| 11.04.2021 | 3,7445 | 3,8687 | 3,6913 | 3,7001 |
| 12.04.2021 | 3,7268 | 3,7445 | 3,5758 | 3,6292 |
| 13.04.2021 | 3,6735 | 3,7889 | 3,6735 | 3,7889 |
| 14.04.2021 | 3,7977 | 3,8066 | 3,6381 | 3,6824 |
| 15.04.2021 | 3,6557 | 3,6913 | 3,6292 | 3,6381 |
| 18.04.2021 | 3,6824 | 3,6824 | 3,3985 | 3,4074 |
| 19.04.2021 | 3,4074 | 3,4339 | 3,2653 | 3,2653 |
| 20.04.2021 | 3,2209 | 3,2741 | 2,9458 | 3,0435 |
| 21.04.2021 | 2,9814 | 3,1943 | 2,9282 | 3,1411 |
| 25.04.2021 | 3,1056 | 3,3186 | 3,1056 | 3,2741 |
| 26.04.2021 | 3,2564 | 3,3452 | 3,2209 | 3,2653 |
| 27.04.2021 | 3,2653 | 3,2653 | 3,1234 | 3,15 |
| 28.04.2021 | 3,1678 | 3,2564 | 3,1589 | 3,2121 |
| 29.04.2021 | 3,1854 | 3,2121 | 3,1322 | 3,15 |
| 02.05.2021 | 3,1322 | 3,4605 | 3,1234 | 3,4605 |
| 03.05.2021 | 3,5049 | 3,6025 | 3,2919 | 3,3275 |
| 04.05.2021 | 3,3275 | 3,3452 | 3,2564 | 3,2919 |
| 05.05.2021 | 3,2919 | 3,3807 | 3,2919 | 3,3008 |
| 06.05.2021 | 3,3275 | 3,3896 | 3,2741 | 3,3186 |
| 09.05.2021 | 3,3363 | 3,4694 | 3,3363 | 3,4161 |
| 10.05.2021 | 3,3896 | 3,6381 | 3,3541 | 3,5847 |
| 11.05.2021 | 3,5847 | 3,6824 | 3,5847 | 3,6381 |
| 16.05.2021 | 3,7001 | 3,7711 | 3,6114 | 3,6557 |
| 17.05.2021 | 3,647 | 3,6646 | 3,567 | 3,5936 |
| 19.05.2021 | 3,6824 | 3,8598 | 3,6646 | 3,709 |
| 20.05.2021 | 3,7179 | 3,7889 | 3,647 | 3,6735 |
| 23.05.2021 | 3,709 | 3,7179 | 3,6292 | 3,6292 |
| 24.05.2021 | 3,647 | 3,6646 | 3,3718 | 3,4074 |
| 25.05.2021 | 3,4339 | 3,4694 | 3,363 | 3,4605 |
| 26.05.2021 | 3,4605 | 3,6913 | 3,4428 | 3,6114 |
| 27.05.2021 | 3,6381 | 3,6381 | 3,4872 | 3,5493 |
| 30.05.2021 | 3,5936 | 3,6381 | 3,4605 | 3,4783 |
| 31.05.2021 | 3,5226 | 3,5315 | 3,4161 | 3,5049 |
| 01.06.2021 | 3,6025 | 3,8509 | 3,5936 | 3,8509 |
| 02.06.2021 | 3,9041 | 4,0196 | 3,6381 | 3,7179 |
| 03.06.2021 | 3,7977 | 3,8509 | 3,6381 | 3,6557 |
| 06.06.2021 | 3,5936 | 3,6114 | 3,5315 | 3,5493 |
| 07.06.2021 | 3,567 | 3,567 | 3,496 | 3,5049 |
| 08.06.2021 | 3,5137 | 3,5226 | 3,4694 | 3,4783 |
| 09.06.2021 | 3,496 | 3,5049 | 3,425 | 3,425 |
| 10.06.2021 | 3,4161 | 3,4872 | 3,4074 | 3,4339 |
| 13.06.2021 | 3,4428 | 3,4517 | 3,363 | 3,363 |
| 14.06.2021 | 3,363 | 3,3718 | 3,2564 | 3,283 |
| 15.06.2021 | 3,2653 | 3,3275 | 3,2387 | 3,2564 |
| 16.06.2021 | 3,2298 | 3,2564 | 3,1678 | 3,1765 |
| 17.06.2021 | 3,1765 | 3,2121 | 3,1234 | 3,1589 |
| 20.06.2021 | 3,1589 | 3,1589 | 3,079 | 3,1145 |
| 21.06.2021 | 3,1322 | 3,1854 | 3,1234 | 3,1765 |
| 22.06.2021 | 3,1943 | 3,2476 | 3,1854 | 3,2209 |
| 23.06.2021 | 3,2476 | 3,2653 | 3,2209 | 3,2653 |
| 24.06.2021 | 3,283 | 3,2919 | 3,2209 | 3,2209 |
| 27.06.2021 | 3,2298 | 3,2387 | 3,079 | 3,1056 |
| 28.06.2021 | 3,0967 | 3,1056 | 3,0346 | 3,0967 |
| 29.06.2021 | 3,0967 | 3,1145 | 2,9992 | 3,0081 |
| 30.06.2021 | 3,0081 | 3,0879 | 3,0081 | 3,079 |
| 01.07.2021 | 3,0613 | 3,0967 | 3,0435 | 3,079 |
| 04.07.2021 | 3,0702 | 3,15 | 3,0702 | 3,1322 |
| 05.07.2021 | 3,15 | 3,2209 | 3,1145 | 3,1411 |
| 06.07.2021 | 3,1589 | 3,1678 | 3,1234 | 3,1411 |
| 07.07.2021 | 3,1234 | 3,1943 | 3,1145 | 3,1145 |
| 08.07.2021 | 3,1234 | 3,1322 | 3,079 | 3,1056 |
| 11.07.2021 | 3,1234 | 3,1234 | 3,0346 | 3,0346 |
| 12.07.2021 | 3,0702 | 3,0702 | 2,9369 | 2,9903 |
| 13.07.2021 | 2,9814 | 3,1765 | 2,9814 | 3,1411 |
| 15.07.2021 | 3,1234 | 3,1854 | 3,0613 | 3,1678 |
| 18.07.2021 | 3,1589 | 3,1589 | 3,1056 | 3,15 |
| 25.07.2021 | 3,1234 | 3,1322 | 3,0702 | 3,1056 |
| 26.07.2021 | 3,079 | 3,1056 | 3,0346 | 3,0524 |
| 27.07.2021 | 3,0613 | 3,1145 | 3,0435 | 3,0879 |
| 28.07.2021 | 3,0967 | 3,1234 | 3,0702 | 3,0967 |
| 29.07.2021 | 3,0879 | 3,0967 | 3,0435 | 3,0613 |
| 01.08.2021 | 3,0702 | 3,1145 | 3,0524 | 3,1145 |
| 02.08.2021 | 3,1322 | 3,1943 | 3,0879 | 3,1234 |
| 03.08.2021 | 3,1411 | 3,1678 | 3,1234 | 3,1322 |
| 04.08.2021 | 3,1322 | 3,1765 | 3,1145 | 3,1589 |
| 05.08.2021 | 3,1765 | 3,2209 | 3,1589 | 3,2032 |
| 08.08.2021 | 3,2387 | 3,2476 | 3,1765 | 3,2032 |
| 09.08.2021 | 3,1943 | 3,2032 | 3,1411 | 3,1678 |
| 10.08.2021 | 3,1765 | 3,1854 | 2,9547 | 2,9547 |
| 11.08.2021 | 2,9903 | 3,0524 | 2,9725 | 3,0435 |
| 12.08.2021 | 3,0346 | 3,0435 | 3,0081 | 3,0258 |
| 15.08.2021 | 3,0346 | 3,0702 | 3,0258 | 3,0524 |
| 16.08.2021 | 3,0702 | 3,0702 | 3,0258 | 3,0524 |
| 17.08.2021 | 3,0524 | 3,0967 | 3,0346 | 3,0524 |
| 18.08.2021 | 3,0346 | 3,0346 | 2,9282 | 3,0169 |
| 19.08.2021 | 2,9814 | 3,0169 | 2,9547 | 2,9992 |
| 22.08.2021 | 3,0081 | 3,079 | 2,9992 | 3,0613 |
| 23.08.2021 | 3,0613 | 3,1411 | 3,0613 | 3,1145 |
| 24.08.2021 | 3,1589 | 3,1765 | 3,0702 | 3,079 |
| 25.08.2021 | 3,079 | 3,15 | 3,0613 | 3,0967 |
| 26.08.2021 | 3,0879 | 3,1854 | 3,0702 | 3,1765 |
| 30.08.2021 | 3,2209 | 3,2653 | 3,1854 | 3,2032 |
| 31.08.2021 | 3,2209 | 3,3541 | 3,2121 | 3,3186 |
| 01.09.2021 | 3,3097 | 3,3186 | 3,2387 | 3,2476 |
| 02.09.2021 | 3,2476 | 3,5581 | 3,2121 | 3,3008 |
| 05.09.2021 | 3,3008 | 3,3275 | 3,2476 | 3,283 |
| 06.09.2021 | 3,283 | 3,3097 | 3,2298 | 3,2387 |
| 07.09.2021 | 3,2741 | 3,283 | 3,1943 | 3,2121 |
| 08.09.2021 | 3,1765 | 3,2476 | 3,1234 | 3,2121 |
| 09.09.2021 | 3,2209 | 3,2387 | 3,1589 | 3,1589 |
| 12.09.2021 | 3,1589 | 3,2298 | 3,1411 | 3,1765 |
| 13.09.2021 | 3,1854 | 3,2387 | 3,1678 | 3,1943 |
| 14.09.2021 | 3,2121 | 3,2209 | 3,1056 | 3,1322 |
| 15.09.2021 | 3,1411 | 3,15 | 3,079 | 3,079 |
| 16.09.2021 | 3,0967 | 3,1234 | 2,9458 | 3,0613 |
| 19.09.2021 | 3,0435 | 3,0435 | 2,9903 | 3,0081 |
| 20.09.2021 | 3,0258 | 3,0702 | 2,9992 | 3,0081 |
| 21.09.2021 | 3,0258 | 3,0435 | 2,9725 | 3,0435 |
| 22.09.2021 | 3,0435 | 3,0435 | 2,9725 | 3,0258 |
| 23.09.2021 | 3,0081 | 3,0258 | 2,9636 | 2,9814 |
| 26.09.2021 | 3,0081 | 3,0967 | 2,9992 | 3,0967 |
| 27.09.2021 | 3,15 | 3,1589 | 3,0435 | 3,079 |
| 28.09.2021 | 3,1056 | 3,1056 | 3,0524 | 3,0702 |
| 29.09.2021 | 3,079 | 3,0967 | 3,0346 | 3,079 |
| 30.09.2021 | 3,0702 | 3,1589 | 3,0524 | 3,1234 |
| 03.10.2021 | 3,1322 | 3,283 | 3,1322 | 3,2298 |
| 04.10.2021 | 3,2387 | 3,2476 | 3,1589 | 3,1943 |
| 05.10.2021 | 3,1943 | 3,3097 | 3,1322 | 3,1678 |
| 06.10.2021 | 3,1854 | 3,2387 | 3,1589 | 3,2298 |
| 07.10.2021 | 3,2298 | 3,3186 | 3,2032 | 3,2387 |
| 10.10.2021 | 3,2653 | 3,3186 | 3,2476 | 3,3008 |
| 11.10.2021 | 3,3008 | 3,3363 | 3,2209 | 3,2298 |
| 12.10.2021 | 3,2209 | 3,2476 | 3,1234 | 3,1411 |
| 13.10.2021 | 3,1411 | 3,1854 | 3,1234 | 3,1322 |
| 14.10.2021 | 3,15 | 3,1589 | 3,0613 | 3,0967 |
| 17.10.2021 | 3,1056 | 3,1234 | 3,0702 | 3,0879 |
| 18.10.2021 | 3,0879 | 3,1411 | 3,0879 | 3,1322 |
| 19.10.2021 | 3,15 | 3,1589 | 3,1056 | 3,1056 |
| 20.10.2021 | 3,1145 | 3,1589 | 3,0524 | 3,15 |
| 21.10.2021 | 3,15 | 3,1943 | 3,1145 | 3,1589 |
| 24.10.2021 | 3,1322 | 3,2121 | 3,1145 | 3,1678 |
| 25.10.2021 | 3,1589 | 3,2209 | 3,1411 | 3,1854 |
| 26.10.2021 | 3,1854 | 3,2209 | 3,1589 | 3,1765 |
| 27.10.2021 | 3,1765 | 3,1943 | 3,15 | 3,1589 |
| 31.10.2021 | 3,1678 | 3,2476 | 3,1056 | 3,2032 |
| 01.11.2021 | 3,2209 | 3,3008 | 3,2032 | 3,2121 |
| 02.11.2021 | 3,2209 | 3,2741 | 3,0613 | 3,2476 |
| 03.11.2021 | 3,2653 | 3,3718 | 3,2653 | 3,3452 |
| 04.11.2021 | 3,363 | 3,425 | 3,3097 | 3,363 |
| 07.11.2021 | 3,363 | 3,4161 | 3,3452 | 3,3718 |
| 08.11.2021 | 3,3807 | 3,496 | 3,3452 | 3,3896 |
| 09.11.2021 | 3,4783 | 3,496 | 3,3718 | 3,4074 |
| 10.11.2021 | 3,4074 | 3,6381 | 3,3896 | 3,4694 |
| 11.11.2021 | 3,496 | 3,5049 | 3,4428 | 3,4694 |
| 14.11.2021 | 3,4872 | 3,6025 | 3,4783 | 3,5315 |
| 15.11.2021 | 3,5226 | 3,5493 | 3,4339 | 3,4339 |
| 16.11.2021 | 3,4339 | 3,5049 | 3,4161 | 3,4783 |
| 17.11.2021 | 3,4783 | 3,5137 | 3,4161 | 3,4517 |
| 18.11.2021 | 3,4517 | 3,5758 | 3,4517 | 3,567 |
| 21.11.2021 | 3,5936 | 3,7179 | 3,5936 | 3,6735 |
| 22.11.2021 | 3,6913 | 3,7533 | 3,5137 | 3,6025 |
| 23.11.2021 | 3,6381 | 3,6735 | 3,5936 | 3,6292 |
| 24.11.2021 | 3,6381 | 3,6557 | 3,5581 | 3,5758 |
| 25.11.2021 | 3,5493 | 3,567 | 3,3807 | 3,3985 |
| 28.11.2021 | 3,4605 | 3,4694 | 3,3896 | 3,4428 |
| 29.11.2021 | 3,4161 | 3,4605 | 3,3896 | 3,4339 |
| 30.11.2021 | 3,4517 | 3,5137 | 3,4428 | 3,4872 |
| 01.12.2021 | 3,5049 | 3,6203 | 3,496 | 3,6025 |
| 02.12.2021 | 3,6381 | 3,6646 | 3,5936 | 3,6025 |
| 05.12.2021 | 3,6292 | 3,7445 | 3,6025 | 3,7356 |
| 06.12.2021 | 3,7622 | 3,7889 | 3,709 | 3,7268 |
| 07.12.2021 | 3,7533 | 3,8598 | 3,7533 | 3,842 |
| 08.12.2021 | 3,8865 | 4,0373 | 3,8865 | 3,9397 |
| 09.12.2021 | 3,9308 | 3,9841 | 3,78 | 3,9308 |
| 12.12.2021 | 4,0462 | 4,1083 | 3,9664 | 4,0196 |
| 13.12.2021 | 4,0462 | 4,0551 | 3,9486 | 3,9486 |
| 14.12.2021 | 4,0018 | 4,0551 | 3,9308 | 4,0462 |
| 15.12.2021 | 4,0639 | 4,0994 | 3,9753 | 4,0994 |
| 16.12.2021 | 4,1349 | 4,197 | 3,6913 | 3,6913 |
| 19.12.2021 | 3,567 | 3,7977 | 3,3985 | 3,6114 |
| 20.12.2021 | 3,7622 | 3,8865 | 3,5493 | 3,8155 |
| 21.12.2021 | 3,9486 | 4,0462 | 3,5758 | 3,6203 |
| 22.12.2021 | 3,6824 | 3,709 | 3,496 | 3,6114 |
| 23.12.2021 | 3,6114 | 3,6557 | 3,567 | 3,6292 |
| 26.12.2021 | 3,647 | 3,6913 | 3,5936 | 3,6025 |
| 27.12.2021 | 3,6114 | 3,6203 | 3,496 | 3,5315 |
| 28.12.2021 | 3,5404 | 3,5936 | 3,5049 | 3,5581 |
| 29.12.2021 | 3,5936 | 3,6114 | 3,4605 | 3,4783 |
| 30.12.2021 | 3,4783 | 3,5315 | 3,4605 | 3,4872 |