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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 9,7653
KAPANIŞ 9,7809
En Düşük
DÜŞÜK 3,4872
En Yüksek
YÜKSEK 22,8041
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 3,5137 | 3,5847 | 3,4872 | 3,5758 |
| 03.01.2022 | 3,5936 | 3,647 | 3,567 | 3,6203 |
| 04.01.2022 | 3,6203 | 3,7445 | 3,5936 | 3,7179 |
| 05.01.2022 | 3,6913 | 3,7622 | 3,647 | 3,7445 |
| 06.01.2022 | 3,7622 | 3,7711 | 3,5936 | 3,6646 |
| 09.01.2022 | 3,6735 | 3,709 | 3,6381 | 3,647 |
| 10.01.2022 | 3,6557 | 3,6646 | 3,567 | 3,5758 |
| 11.01.2022 | 3,5936 | 3,647 | 3,5758 | 3,6292 |
| 12.01.2022 | 3,6203 | 3,6381 | 3,5936 | 3,5936 |
| 13.01.2022 | 3,6025 | 3,6824 | 3,567 | 3,6646 |
| 16.01.2022 | 3,7268 | 3,7622 | 3,7001 | 3,7268 |
| 17.01.2022 | 3,7268 | 3,7977 | 3,5936 | 3,6203 |
| 18.01.2022 | 3,567 | 3,7533 | 3,567 | 3,7533 |
| 19.01.2022 | 3,7622 | 3,78 | 3,6824 | 3,709 |
| 20.01.2022 | 3,6824 | 3,7179 | 3,6381 | 3,6913 |
| 23.01.2022 | 3,6824 | 3,7445 | 3,5315 | 3,5758 |
| 24.01.2022 | 3,5936 | 3,6025 | 3,5049 | 3,5581 |
| 25.01.2022 | 3,5581 | 3,6292 | 3,5581 | 3,5847 |
| 26.01.2022 | 3,5581 | 3,6381 | 3,5493 | 3,6025 |
| 27.01.2022 | 3,6025 | 3,6292 | 3,5847 | 3,6025 |
| 30.01.2022 | 3,6025 | 3,6557 | 3,5936 | 3,6292 |
| 31.01.2022 | 3,647 | 3,6735 | 3,6114 | 3,6557 |
| 01.02.2022 | 3,6913 | 3,7445 | 3,6735 | 3,7268 |
| 02.02.2022 | 3,7268 | 3,7533 | 3,6646 | 3,6824 |
| 03.02.2022 | 3,7001 | 4,0196 | 3,6913 | 3,9486 |
| 06.02.2022 | 3,9753 | 4,0905 | 3,9308 | 4,0107 |
| 07.02.2022 | 4,0107 | 4,1349 | 3,9575 | 4,1349 |
| 08.02.2022 | 4,1526 | 4,1615 | 4,0462 | 4,0816 |
| 09.02.2022 | 4,0816 | 4,2592 | 4,0373 | 4,2503 |
| 10.02.2022 | 4,2059 | 4,2681 | 4,1437 | 4,2148 |
| 13.02.2022 | 4,1261 | 4,2414 | 4,0373 | 4,2325 |
| 14.02.2022 | 4,3479 | 4,41 | 4,2325 | 4,3124 |
| 15.02.2022 | 4,3301 | 4,5786 | 4,2947 | 4,4809 |
| 16.02.2022 | 4,4455 | 4,5342 | 4,3657 | 4,4366 |
| 17.02.2022 | 4,4809 | 4,5697 | 4,4188 | 4,5697 |
| 20.02.2022 | 4,5786 | 4,6052 | 4,4631 | 4,4809 |
| 21.02.2022 | 4,3479 | 4,4809 | 4,2947 | 4,4544 |
| 22.02.2022 | 4,4987 | 4,7383 | 4,4987 | 4,6141 |
| 23.02.2022 | 4,3479 | 4,3922 | 4,1526 | 4,1526 |
| 24.02.2022 | 4,2681 | 4,4809 | 4,1526 | 4,4544 |
| 27.02.2022 | 4,2236 | 4,3035 | 4,1704 | 4,197 |
| 28.02.2022 | 4,2503 | 4,2592 | 4,0728 | 4,1172 |
| 01.03.2022 | 4,0905 | 4,2414 | 3,9929 | 4,1615 |
| 02.03.2022 | 4,1704 | 4,197 | 4,0462 | 4,0816 |
| 03.03.2022 | 4,0728 | 4,2059 | 4,0462 | 4,1437 |
| 06.03.2022 | 4,1704 | 4,3568 | 4,1615 | 4,2325 |
| 07.03.2022 | 4,2236 | 4,2503 | 4,1615 | 4,2414 |
| 08.03.2022 | 4,2414 | 4,4809 | 4,2414 | 4,4544 |
| 09.03.2022 | 4,4544 | 4,8003 | 4,3922 | 4,7383 |
| 10.03.2022 | 4,7116 | 4,9512 | 4,6673 | 4,8803 |
| 13.03.2022 | 4,9069 | 4,9867 | 4,8181 | 4,8892 |
| 14.03.2022 | 4,8714 | 4,9158 | 4,7826 | 4,7826 |
| 15.03.2022 | 4,7826 | 4,8359 | 4,6762 | 4,694 |
| 16.03.2022 | 4,6673 | 4,7027 | 4,6052 | 4,6229 |
| 17.03.2022 | 4,6407 | 4,6673 | 4,5342 | 4,543 |
| 20.03.2022 | 4,5608 | 4,5964 | 4,5164 | 4,5342 |
| 21.03.2022 | 4,5342 | 4,6496 | 4,5164 | 4,6141 |
| 22.03.2022 | 4,6229 | 4,6318 | 4,5164 | 4,543 |
| 23.03.2022 | 4,543 | 4,5608 | 4,4544 | 4,4631 |
| 24.03.2022 | 4,4809 | 4,6141 | 4,4631 | 4,5964 |
| 27.03.2022 | 4,6318 | 4,8003 | 4,5964 | 4,7205 |
| 28.03.2022 | 4,7294 | 4,9956 | 4,6584 | 4,8714 |
| 29.03.2022 | 4,8892 | 4,9423 | 4,8181 | 4,8447 |
| 30.03.2022 | 4,8536 | 4,8625 | 4,6584 | 4,6851 |
| 31.03.2022 | 4,7027 | 4,8536 | 4,6496 | 4,8003 |
| 03.04.2022 | 4,827 | 4,8536 | 4,6584 | 4,6851 |
| 04.04.2022 | 4,7027 | 4,756 | 4,6141 | 4,6407 |
| 05.04.2022 | 4,6496 | 4,756 | 4,6407 | 4,694 |
| 06.04.2022 | 4,7027 | 4,8181 | 4,7027 | 4,7826 |
| 07.04.2022 | 4,7826 | 4,7915 | 4,7027 | 4,7383 |
| 10.04.2022 | 4,7738 | 4,8625 | 4,543 | 4,6052 |
| 11.04.2022 | 4,5964 | 4,6052 | 4,4987 | 4,5786 |
| 12.04.2022 | 4,6052 | 4,6052 | 4,3833 | 4,4188 |
| 13.04.2022 | 4,4366 | 4,4544 | 4,3745 | 4,4188 |
| 14.04.2022 | 4,4455 | 4,5697 | 4,4366 | 4,5697 |
| 17.04.2022 | 4,6318 | 4,6851 | 4,5608 | 4,5964 |
| 18.04.2022 | 4,6318 | 4,6318 | 4,4631 | 4,5164 |
| 19.04.2022 | 4,5164 | 4,7738 | 4,4809 | 4,6762 |
| 20.04.2022 | 4,6851 | 5,1375 | 4,6851 | 5,1375 |
| 21.04.2022 | 5,1375 | 5,6167 | 5,102 | 5,3594 |
| 24.04.2022 | 5,3151 | 5,6434 | 5,1464 | 5,3151 |
| 25.04.2022 | 5,4127 | 5,8208 | 5,3239 | 5,6434 |
| 26.04.2022 | 5,6523 | 5,8208 | 5,4127 | 5,5724 |
| 27.04.2022 | 5,5724 | 5,7321 | 5,4836 | 5,5191 |
| 28.04.2022 | 5,5547 | 5,7498 | 5,4215 | 5,6523 |
| 04.05.2022 | 6,2113 | 6,2113 | 6,0071 | 6,2113 |
| 05.05.2022 | 6,2113 | 6,513 | 6,0426 | 6,1669 |
| 08.05.2022 | 6,1935 | 6,2822 | 6,0071 | 6,0426 |
| 09.05.2022 | 6,1047 | 6,1136 | 5,8652 | 5,9184 |
| 10.05.2022 | 5,9184 | 6,3886 | 5,8386 | 6,1403 |
| 11.05.2022 | 6,0515 | 6,2822 | 5,9628 | 6,1136 |
| 12.05.2022 | 6,1491 | 6,3177 | 6,1491 | 6,2378 |
| 15.05.2022 | 6,2113 | 6,3088 | 5,9893 | 5,9982 |
| 16.05.2022 | 5,9893 | 6,1225 | 5,883 | 5,9628 |
| 17.05.2022 | 5,9628 | 6,3532 | 5,9184 | 6,1846 |
| 19.05.2022 | 6,1846 | 6,2556 | 5,9717 | 5,9717 |
| 22.05.2022 | 6,0426 | 6,0781 | 5,7942 | 5,8652 |
| 23.05.2022 | 5,883 | 5,9628 | 5,7853 | 5,9007 |
| 24.05.2022 | 5,9007 | 5,9273 | 5,7498 | 5,8563 |
| 25.05.2022 | 5,8563 | 5,9184 | 5,8208 | 5,8741 |
| 26.05.2022 | 5,9095 | 6,0604 | 5,8741 | 5,8919 |
| 29.05.2022 | 5,9273 | 5,945 | 5,7498 | 5,7853 |
| 30.05.2022 | 5,803 | 6,0515 | 5,803 | 5,9628 |
| 31.05.2022 | 5,9806 | 6,158 | 5,9717 | 6,0781 |
| 01.06.2022 | 6,0869 | 6,6815 | 5,9893 | 6,6815 |
| 02.06.2022 | 6,8146 | 6,9389 | 6,575 | 6,7703 |
| 05.06.2022 | 6,8146 | 7,2848 | 6,6904 | 7,2139 |
| 06.06.2022 | 7,2494 | 7,5422 | 7,1518 | 7,2583 |
| 07.06.2022 | 7,2848 | 7,7551 | 7,0986 | 7,3204 |
| 08.06.2022 | 7,3558 | 7,5333 | 7,1518 | 7,3292 |
| 09.06.2022 | 7,3558 | 7,7907 | 7,276 | 7,4712 |
| 12.06.2022 | 7,4446 | 7,5156 | 7,0897 | 7,1163 |
| 13.06.2022 | 7,1696 | 7,8173 | 7,1252 | 7,8084 |
| 14.06.2022 | 7,8173 | 8,1988 | 7,6309 | 7,693 |
| 15.06.2022 | 7,6576 | 7,7729 | 7,4269 | 7,5244 |
| 16.06.2022 | 7,5244 | 7,6841 | 7,4712 | 7,56 |
| 19.06.2022 | 7,7197 | 7,7818 | 7,3558 | 7,3736 |
| 20.06.2022 | 7,4003 | 7,4357 | 7,134 | 7,1961 |
| 21.06.2022 | 7,1785 | 7,3292 | 7,0719 | 7,0986 |
| 22.06.2022 | 7,0986 | 7,4535 | 7,0986 | 7,1873 |
| 23.06.2022 | 7,2405 | 7,2672 | 7,1429 | 7,1785 |
| 26.06.2022 | 7,0187 | 7,3736 | 6,992 | 7,2494 |
| 27.06.2022 | 7,3381 | 7,4269 | 7,0098 | 7,0808 |
| 28.06.2022 | 7,0897 | 7,134 | 6,7703 | 6,7969 |
| 29.06.2022 | 6,6904 | 6,8856 | 6,6194 | 6,788 |
| 30.06.2022 | 6,8146 | 6,9211 | 6,6549 | 6,7792 |
| 03.07.2022 | 6,7969 | 6,7969 | 6,5218 | 6,5396 |
| 04.07.2022 | 6,5661 | 6,708 | 6,3975 | 6,4774 |
| 05.07.2022 | 6,5573 | 6,5928 | 6,3975 | 6,5218 |
| 06.07.2022 | 6,5218 | 6,6993 | 6,5041 | 6,6194 |
| 07.07.2022 | 6,6282 | 6,646 | 6,5307 | 6,6105 |
| 12.07.2022 | 6,6105 | 6,6105 | 6,4241 | 6,433 |
| 13.07.2022 | 6,4774 | 6,8146 | 6,4685 | 6,7792 |
| 17.07.2022 | 6,9565 | 7,1252 | 6,8856 | 6,9565 |
| 18.07.2022 | 6,9389 | 6,9565 | 6,6637 | 6,9122 |
| 19.07.2022 | 6,9211 | 7,3647 | 6,9122 | 7,2672 |
| 20.07.2022 | 7,2672 | 7,276 | 7,063 | 7,1075 |
| 21.07.2022 | 7,1785 | 7,2583 | 7,0187 | 7,1075 |
| 24.07.2022 | 7,1075 | 7,5954 | 7,0364 | 7,4535 |
| 25.07.2022 | 7,4535 | 7,5777 | 7,3026 | 7,3381 |
| 26.07.2022 | 7,347 | 7,3736 | 7,0098 | 7,0452 |
| 27.07.2022 | 7,0541 | 7,1429 | 6,9832 | 7,063 |
| 28.07.2022 | 7,134 | 7,2405 | 7,0897 | 7,0986 |
| 31.07.2022 | 7,1075 | 7,2672 | 7,1075 | 7,1696 |
| 01.08.2022 | 7,1873 | 7,3558 | 7,1163 | 7,1163 |
| 02.08.2022 | 7,1607 | 7,5688 | 7,1607 | 7,4446 |
| 03.08.2022 | 7,4535 | 7,693 | 7,3736 | 7,4712 |
| 04.08.2022 | 7,5333 | 7,5777 | 7,3292 | 7,5777 |
| 07.08.2022 | 7,6309 | 7,7019 | 7,5333 | 7,5866 |
| 08.08.2022 | 7,622 | 7,8084 | 7,489 | 7,8084 |
| 09.08.2022 | 7,8971 | 8,2342 | 7,8262 | 7,835 |
| 10.08.2022 | 7,8971 | 8,6158 | 7,7996 | 8,5271 |
| 11.08.2022 | 8,6958 | 9,3789 | 8,6958 | 9,3789 |
| 14.08.2022 | 9,8936 | 10,3107 | 9,8137 | 10,3107 |
| 15.08.2022 | 11,3399 | 11,3399 | 10,7809 | 11,3399 |
| 16.08.2022 | 12,3337 | 12,4669 | 10,9229 | 11,8014 |
| 17.08.2022 | 11,7925 | 12,2716 | 10,7809 | 11,4198 |
| 18.08.2022 | 11,3931 | 11,7925 | 10,9584 | 11,3754 |
| 21.08.2022 | 11,1536 | 11,7836 | 10,9051 | 11,3931 |
| 22.08.2022 | 11,402 | 11,7126 | 11,198 | 11,3931 |
| 23.08.2022 | 11,402 | 12,3514 | 11,0915 | 11,7747 |
| 24.08.2022 | 11,8191 | 12,3249 | 11,5263 | 11,8901 |
| 25.08.2022 | 11,9433 | 11,9433 | 11,4908 | 11,5795 |
| 28.08.2022 | 11,5618 | 11,8458 | 11,3222 | 11,4552 |
| 30.08.2022 | 11,4552 | 11,7658 | 11,3931 | 11,4641 |
| 31.08.2022 | 11,4641 | 11,6327 | 11,2866 | 11,3577 |
| 01.09.2022 | 11,3931 | 11,5263 | 11,269 | 11,3577 |
| 04.09.2022 | 11,4375 | 11,4641 | 11,2335 | 11,2423 |
| 05.09.2022 | 11,2779 | 11,3488 | 10,7276 | 10,7898 |
| 06.09.2022 | 10,772 | 11,4997 | 10,488 | 11,0737 |
| 07.09.2022 | 11,0737 | 11,3842 | 10,8963 | 10,914 |
| 08.09.2022 | 10,9229 | 11,3399 | 10,7365 | 11,3133 |
| 11.09.2022 | 11,4464 | 11,6594 | 11,0915 | 11,3842 |
| 12.09.2022 | 11,4552 | 11,5884 | 10,914 | 11,0027 |
| 13.09.2022 | 11,0027 | 11,5707 | 10,7188 | 11,4908 |
| 14.09.2022 | 11,4908 | 12,6354 | 11,3754 | 12,6354 |
| 15.09.2022 | 13,0436 | 13,8954 | 12,8661 | 13,1767 |
| 18.09.2022 | 13,2565 | 14,2858 | 12,6797 | 13,0702 |
| 19.09.2022 | 13,0702 | 14,0108 | 12,8306 | 12,9371 |
| 20.09.2022 | 13,221 | 13,4606 | 12,8217 | 12,9371 |
| 21.09.2022 | 12,9726 | 13,7268 | 12,8217 | 13,5316 |
| 22.09.2022 | 13,6647 | 13,9486 | 13,2654 | 13,3364 |
| 25.09.2022 | 13,3985 | 13,4252 | 12,7774 | 12,8041 |
| 26.09.2022 | 12,8395 | 12,9371 | 12,2893 | 12,3337 |
| 27.09.2022 | 12,3781 | 12,7064 | 12,1119 | 12,1208 |
| 28.09.2022 | 12,2006 | 12,9371 | 11,7303 | 12,2805 |
| 29.09.2022 | 12,2805 | 12,7952 | 12,0586 | 12,733 |
| 02.10.2022 | 12,733 | 13,3808 | 12,5999 | 13,088 |
| 03.10.2022 | 13,1235 | 13,4872 | 12,9637 | 13,0613 |
| 04.10.2022 | 13,1678 | 14,3657 | 13,0702 | 14,3657 |
| 05.10.2022 | 14,3835 | 15,7499 | 14,0196 | 14,9957 |
| 06.10.2022 | 14,9957 | 15,6612 | 14,8182 | 15,4216 |
| 09.10.2022 | 15,5281 | 16,9567 | 15,4837 | 16,9567 |
| 10.10.2022 | 17,6576 | 18,3497 | 16,7082 | 16,7082 |
| 11.10.2022 | 16,93 | 17,5955 | 16,371 | 17,1607 |
| 12.10.2022 | 17,2051 | 17,3293 | 16,5485 | 16,5928 |
| 13.10.2022 | 16,7437 | 17,3737 | 16,6815 | 16,9478 |
| 16.10.2022 | 16,9833 | 17,6754 | 16,5485 | 17,1341 |
| 17.10.2022 | 17,1431 | 17,3648 | 16,6815 | 16,7259 |
| 18.10.2022 | 16,7703 | 18,3852 | 16,655 | 18,3852 |
| 19.10.2022 | 19,5919 | 20,213 | 19,521 | 20,213 |
| 20.10.2022 | 21,5796 | 22,2184 | 20,6568 | 21,0472 |
| 23.10.2022 | 21,0472 | 21,1891 | 19,1128 | 19,7517 |
| 24.10.2022 | 19,7695 | 19,9647 | 18,4562 | 19,2371 |
| 25.10.2022 | 19,3968 | 21,1537 | 18,8289 | 21,1537 |
| 26.10.2022 | 21,1359 | 22,8041 | 20,3728 | 21,757 |
| 27.10.2022 | 21,757 | 21,8636 | 20,7987 | 20,9762 |
| 30.10.2022 | 20,9762 | 22,0587 | 20,0002 | 21,1359 |
| 31.10.2022 | 19,0241 | 20,4793 | 19,0241 | 19,3968 |
| 01.11.2022 | 19,3791 | 19,7872 | 18,6692 | 19,1838 |
| 02.11.2022 | 19,1838 | 19,4323 | 18,5805 | 18,6336 |
| 03.11.2022 | 18,6336 | 19,4678 | 18,3674 | 19,0419 |
| 06.11.2022 | 19,0597 | 19,1306 | 18,6336 | 18,6869 |
| 07.11.2022 | 18,6692 | 18,6869 | 17,5689 | 17,7463 |
| 08.11.2022 | 17,7463 | 19,0241 | 17,7463 | 18,5449 |
| 09.11.2022 | 18,5981 | 18,7579 | 17,977 | 18,1546 |
| 10.11.2022 | 18,2787 | 18,8466 | 18,0303 | 18,2787 |
| 13.11.2022 | 17,9061 | 18,9886 | 17,8351 | 18,5449 |
| 14.11.2022 | 18,5805 | 19,9469 | 18,5449 | 19,8582 |
| 15.11.2022 | 19,9647 | 20,5858 | 18,9708 | 18,9708 |
| 16.11.2022 | 19,0419 | 19,166 | 17,3914 | 18,1368 |
| 17.11.2022 | 18,0836 | 18,6869 | 17,7463 | 18,474 |
| 20.11.2022 | 18,5095 | 18,9353 | 18,2787 | 18,5627 |
| 21.11.2022 | 18,8999 | 18,9708 | 18,332 | 18,5981 |
| 22.11.2022 | 18,6514 | 18,7225 | 18,1901 | 18,4385 |
| 23.11.2022 | 18,6336 | 19,9469 | 18,5449 | 19,3436 |
| 24.11.2022 | 19,3613 | 20,2308 | 19,3613 | 19,8404 |
| 27.11.2022 | 20,7633 | 21,2779 | 20,2663 | 20,3728 |
| 28.11.2022 | 20,4083 | 20,5502 | 19,3968 | 19,6808 |
| 29.11.2022 | 19,7517 | 20,0357 | 19,3258 | 19,3968 |
| 30.11.2022 | 19,5919 | 20,0534 | 19,4678 | 19,7695 |
| 01.12.2022 | 20,0002 | 20,1776 | 19,2016 | 19,3791 |
| 04.12.2022 | 19,8582 | 19,8582 | 19,166 | 19,4323 |
| 05.12.2022 | 19,521 | 19,5742 | 19,0241 | 19,2371 |
| 06.12.2022 | 19,2903 | 20,639 | 19,0951 | 19,9291 |
| 07.12.2022 | 19,9824 | 20,4083 | 18,2787 | 19,166 |
| 08.12.2022 | 19,45 | 19,7695 | 19,1128 | 19,3613 |
| 11.12.2022 | 19,6097 | 19,9291 | 19,3613 | 19,6985 |
| 12.12.2022 | 19,8404 | 20,0711 | 19,4323 | 19,5919 |
| 13.12.2022 | 19,6452 | 19,9114 | 18,7225 | 18,7934 |
| 14.12.2022 | 19,0951 | 19,308 | 18,3674 | 19,0774 |
| 15.12.2022 | 19,1128 | 19,166 | 18,7402 | 18,9886 |
| 18.12.2022 | 19,308 | 20,7633 | 19,308 | 20,1243 |
| 19.12.2022 | 20,1421 | 21,2957 | 19,7517 | 21,0294 |
| 20.12.2022 | 21,0294 | 21,2601 | 20,5325 | 20,6213 |
| 21.12.2022 | 20,639 | 22,183 | 20,3551 | 21,4553 |
| 22.12.2022 | 21,4908 | 21,6861 | 20,4793 | 20,5325 |
| 25.12.2022 | 21,3311 | 21,6861 | 20,5858 | 20,5858 |
| 26.12.2022 | 20,7633 | 20,7809 | 19,521 | 19,6985 |
| 27.12.2022 | 19,6985 | 19,8404 | 18,7225 | 19,6097 |
| 28.12.2022 | 19,5919 | 20,2486 | 19,3436 | 20,1954 |
| 29.12.2022 | 20,1954 | 21,2425 | 19,9469 | 20,9585 |