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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 16,4846
KAPANIŞ 16,4031
En Düşük
DÜŞÜK 9,441
En Yüksek
YÜKSEK 30,0269
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 21,0294 | 21,3666 | 20,7278 | 20,7278 |
| 02.01.2023 | 20,7809 | 21,0117 | 19,7339 | 19,7339 |
| 03.01.2023 | 19,7339 | 19,9647 | 19,0241 | 19,166 |
| 04.01.2023 | 19,166 | 19,45 | 17,3027 | 17,3826 |
| 05.01.2023 | 17,3826 | 18,3674 | 16,5308 | 17,977 |
| 08.01.2023 | 18,048 | 18,2787 | 16,7614 | 16,9123 |
| 09.01.2023 | 16,93 | 17,285 | 16,096 | 16,238 |
| 10.01.2023 | 16,238 | 16,5485 | 14,9868 | 15,0312 |
| 11.01.2023 | 15,0578 | 15,7055 | 14,4012 | 15,6169 |
| 12.01.2023 | 15,5281 | 16,1048 | 15,4038 | 15,8475 |
| 15.01.2023 | 15,883 | 16,5308 | 15,5991 | 16,3267 |
| 16.01.2023 | 16,3888 | 16,8413 | 16,3267 | 16,6372 |
| 17.01.2023 | 16,7614 | 17,1785 | 16,4331 | 16,5574 |
| 18.01.2023 | 16,5574 | 16,93 | 16,4686 | 16,7171 |
| 19.01.2023 | 16,7171 | 17,3027 | 16,5663 | 16,8679 |
| 22.01.2023 | 16,9655 | 17,0454 | 16,1492 | 16,3178 |
| 23.01.2023 | 16,3178 | 16,371 | 15,5103 | 15,9097 |
| 24.01.2023 | 15,9363 | 16,1136 | 15,1465 | 15,6257 |
| 25.01.2023 | 15,6257 | 15,9185 | 15,4393 | 15,5991 |
| 26.01.2023 | 15,5813 | 15,883 | 15,049 | 15,883 |
| 29.01.2023 | 16,1403 | 16,3799 | 15,2175 | 15,253 |
| 30.01.2023 | 15,2441 | 15,3417 | 14,6052 | 14,6762 |
| 31.01.2023 | 14,6674 | 14,7827 | 13,4252 | 13,4252 |
| 01.02.2023 | 13,6825 | 13,9309 | 12,7419 | 13,6291 |
| 02.02.2023 | 13,6291 | 14,7118 | 13,6115 | 14,6674 |
| 05.02.2023 | 14,6586 | 14,9691 | 13,9309 | 14,3303 |
| 06.02.2023 | 14,3303 | 14,3303 | 12,9016 | 12,9016 |
| 14.02.2023 | 12,9104 | 14,1882 | 12,9104 | 14,1882 |
| 15.02.2023 | 14,5698 | 15,1997 | 13,4606 | 14,4988 |
| 16.02.2023 | 14,3746 | 14,4366 | 13,6825 | 13,8155 |
| 19.02.2023 | 13,8244 | 14,0818 | 13,5404 | 13,9841 |
| 20.02.2023 | 13,9309 | 14,1527 | 13,2654 | 13,8954 |
| 21.02.2023 | 13,9309 | 13,9309 | 13,3808 | 13,3808 |
| 22.02.2023 | 13,434 | 14,7118 | 13,3452 | 14,6141 |
| 23.02.2023 | 14,4722 | 15,7765 | 14,2858 | 14,9957 |
| 26.02.2023 | 14,9868 | 15,6345 | 14,9069 | 15,2175 |
| 27.02.2023 | 15,1909 | 16,1136 | 15,1288 | 15,9452 |
| 28.02.2023 | 15,9363 | 16,3267 | 15,6257 | 15,9717 |
| 01.03.2023 | 15,0844 | 15,4925 | 14,5698 | 14,8892 |
| 02.03.2023 | 14,6408 | 15,0755 | 13,718 | 14,1083 |
| 05.03.2023 | 14,197 | 14,3125 | 13,9043 | 14,0551 |
| 06.03.2023 | 14,0729 | 14,6851 | 13,9043 | 13,9043 |
| 07.03.2023 | 13,9752 | 14,002 | 13,6026 | 14,002 |
| 08.03.2023 | 14,135 | 14,4811 | 14,0108 | 14,135 |
| 09.03.2023 | 14,1439 | 14,2148 | 13,9309 | 13,9574 |
| 12.03.2023 | 14,0196 | 14,064 | 13,3896 | 13,4872 |
| 13.03.2023 | 13,4961 | 13,638 | 13,1146 | 13,1412 |
| 14.03.2023 | 13,1412 | 13,3541 | 12,2362 | 12,2982 |
| 15.03.2023 | 12,3071 | 12,6886 | 12,3071 | 12,5378 |
| 16.03.2023 | 12,6354 | 13,7889 | 12,5821 | 13,7889 |
| 19.03.2023 | 13,9309 | 14,0729 | 12,662 | 13,0169 |
| 20.03.2023 | 13,0169 | 13,1324 | 12,4402 | 12,4934 |
| 21.03.2023 | 12,5556 | 13,0613 | 12,5023 | 12,6177 |
| 22.03.2023 | 12,6886 | 12,8573 | 12,4047 | 12,4758 |
| 23.03.2023 | 12,4846 | 12,6708 | 12,2982 | 12,2982 |
| 26.03.2023 | 12,3603 | 12,5289 | 12,2893 | 12,2893 |
| 27.03.2023 | 12,3071 | 12,4225 | 11,6416 | 11,6682 |
| 28.03.2023 | 11,6771 | 11,9522 | 11,402 | 11,9256 |
| 29.03.2023 | 11,9344 | 12,8128 | 11,8369 | 12,4313 |
| 30.03.2023 | 12,6088 | 12,6088 | 11,9788 | 12,103 |
| 02.04.2023 | 12,1386 | 12,7685 | 12,1208 | 12,4136 |
| 03.04.2023 | 12,4136 | 12,4491 | 12,1829 | 12,3514 |
| 04.04.2023 | 12,4313 | 13,1146 | 12,3781 | 12,7774 |
| 05.04.2023 | 12,7153 | 13,0613 | 12,5023 | 12,6797 |
| 06.04.2023 | 12,6797 | 12,7863 | 12,4846 | 12,6531 |
| 09.04.2023 | 12,7419 | 12,9282 | 12,591 | 12,7685 |
| 10.04.2023 | 12,8395 | 12,946 | 12,5112 | 12,9282 |
| 11.04.2023 | 12,9637 | 13,4429 | 12,7774 | 12,9548 |
| 12.04.2023 | 12,9814 | 13,221 | 12,8928 | 12,8928 |
| 13.04.2023 | 12,946 | 12,946 | 12,6354 | 12,6354 |
| 16.04.2023 | 12,662 | 13,1412 | 12,4669 | 12,5378 |
| 17.04.2023 | 12,5821 | 12,6531 | 12,3781 | 12,5201 |
| 18.04.2023 | 12,5201 | 12,8217 | 12,4491 | 12,662 |
| 19.04.2023 | 12,662 | 12,7241 | 12,4669 | 12,5821 |
| 23.04.2023 | 12,5821 | 12,8661 | 12,4846 | 12,4846 |
| 24.04.2023 | 12,4846 | 12,5733 | 12,0675 | 12,0853 |
| 25.04.2023 | 12,0853 | 12,174 | 11,5795 | 11,7126 |
| 26.04.2023 | 11,7126 | 11,8634 | 11,6238 | 11,7037 |
| 27.04.2023 | 11,7037 | 11,828 | 11,1625 | 11,3133 |
| 01.05.2023 | 11,3133 | 11,402 | 10,7543 | 10,772 |
| 02.05.2023 | 10,7011 | 10,7011 | 9,796 | 10,0622 |
| 03.05.2023 | 9,8137 | 10,6301 | 9,8137 | 10,08 |
| 04.05.2023 | 10,4082 | 10,5147 | 9,9913 | 10,2397 |
| 07.05.2023 | 10,2309 | 10,3728 | 9,9203 | 10,2663 |
| 08.05.2023 | 10,2752 | 10,4704 | 9,8492 | 9,9824 |
| 09.05.2023 | 9,8936 | 9,938 | 9,7517 | 9,8049 |
| 10.05.2023 | 9,796 | 10,5147 | 9,7517 | 10,3994 |
| 11.05.2023 | 10,3728 | 10,5414 | 9,858 | 10,1775 |
| 14.05.2023 | 10,0976 | 10,426 | 9,441 | 9,9469 |
| 15.05.2023 | 9,7604 | 10,9407 | 9,7339 | 10,5236 |
| 16.05.2023 | 10,7188 | 11,2068 | 10,426 | 10,639 |
| 17.05.2023 | 10,7365 | 10,7365 | 10,2485 | 10,3905 |
| 21.05.2023 | 10,3905 | 10,426 | 10,0356 | 10,0711 |
| 22.05.2023 | 10,2041 | 10,3816 | 10,0533 | 10,0533 |
| 23.05.2023 | 10,0711 | 10,2663 | 9,858 | 10,0267 |
| 24.05.2023 | 9,9824 | 10,1065 | 9,938 | 10,0976 |
| 25.05.2023 | 10,0976 | 10,3639 | 9,9913 | 10,2752 |
| 28.05.2023 | 10,4171 | 10,8252 | 10,3728 | 10,8252 |
| 29.05.2023 | 10,9229 | 11,269 | 10,7365 | 11,1803 |
| 30.05.2023 | 11,2779 | 11,4109 | 11,0383 | 11,1714 |
| 31.05.2023 | 11,2157 | 11,7126 | 11,2157 | 11,7126 |
| 01.06.2023 | 12,0764 | 12,1474 | 11,757 | 11,8014 |
| 04.06.2023 | 11,9344 | 12,3337 | 11,3488 | 12,245 |
| 05.06.2023 | 12,3514 | 12,5821 | 12,0853 | 12,2805 |
| 06.06.2023 | 12,4225 | 12,6088 | 12,2982 | 12,4846 |
| 07.06.2023 | 12,5201 | 12,7685 | 12,2362 | 12,4225 |
| 08.06.2023 | 12,4225 | 12,5556 | 12,245 | 12,3603 |
| 11.06.2023 | 12,4047 | 12,6354 | 12,3603 | 12,4846 |
| 12.06.2023 | 12,4846 | 12,4846 | 11,8634 | 11,9877 |
| 13.06.2023 | 11,9788 | 12,1652 | 11,7126 | 11,7303 |
| 14.06.2023 | 11,7303 | 11,9522 | 11,5795 | 11,8014 |
| 15.06.2023 | 11,9788 | 12,0764 | 11,757 | 11,757 |
| 18.06.2023 | 11,757 | 11,8014 | 11,2335 | 11,3133 |
| 19.06.2023 | 11,3133 | 11,3754 | 11,047 | 11,198 |
| 20.06.2023 | 11,198 | 11,4198 | 10,9318 | 10,9318 |
| 21.06.2023 | 10,9584 | 11,5795 | 10,9318 | 11,3577 |
| 22.06.2023 | 11,4908 | 11,9699 | 11,4908 | 11,6682 |
| 25.06.2023 | 11,7214 | 12,2893 | 11,7214 | 12,103 |
| 26.06.2023 | 12,2273 | 12,3337 | 12,032 | 12,245 |
| 02.07.2023 | 12,2627 | 12,8839 | 12,2627 | 12,8484 |
| 03.07.2023 | 13,3452 | 13,6647 | 13,008 | 13,1944 |
| 04.07.2023 | 13,1944 | 13,3985 | 12,8217 | 13,0436 |
| 05.07.2023 | 13,1235 | 13,4872 | 13,0525 | 13,2388 |
| 06.07.2023 | 13,292 | 13,4606 | 13,0613 | 13,15 |
| 09.07.2023 | 13,3985 | 13,9309 | 13,2388 | 13,7624 |
| 10.07.2023 | 13,9486 | 14,0108 | 13,2565 | 13,7091 |
| 11.07.2023 | 14,0196 | 14,0463 | 13,1412 | 13,434 |
| 12.07.2023 | 13,3896 | 13,6115 | 13,1767 | 13,1944 |
| 13.07.2023 | 13,2388 | 13,4429 | 13,0969 | 13,4429 |
| 16.07.2023 | 13,8865 | 14,2858 | 13,8333 | 13,9663 |
| 17.07.2023 | 14,2415 | 14,2503 | 13,3097 | 13,3097 |
| 18.07.2023 | 13,3097 | 13,5759 | 13,1324 | 13,5404 |
| 19.07.2023 | 13,5404 | 13,7535 | 13,3541 | 13,6647 |
| 20.07.2023 | 13,6736 | 14,3391 | 13,4784 | 14,0818 |
| 23.07.2023 | 14,1172 | 15,0844 | 14,1172 | 14,4455 |
| 24.07.2023 | 14,4455 | 14,5254 | 13,8422 | 14,0729 |
| 25.07.2023 | 14,0729 | 14,419 | 13,9841 | 14,2769 |
| 26.07.2023 | 14,4455 | 14,4722 | 14,197 | 14,2858 |
| 27.07.2023 | 14,4101 | 14,6408 | 14,3214 | 14,3391 |
| 30.07.2023 | 14,4366 | 14,5698 | 14,3303 | 14,4455 |
| 31.07.2023 | 14,552 | 14,9602 | 14,3391 | 14,3391 |
| 01.08.2023 | 14,3479 | 14,8094 | 14,1705 | 14,4012 |
| 02.08.2023 | 14,552 | 14,5874 | 14,1439 | 14,1882 |
| 03.08.2023 | 14,2326 | 14,5165 | 14,0995 | 14,3568 |
| 06.08.2023 | 14,3923 | 15,4925 | 14,3923 | 15,1465 |
| 07.08.2023 | 15,182 | 15,3062 | 14,6319 | 14,7472 |
| 08.08.2023 | 14,7472 | 15,4038 | 14,4633 | 15,0844 |
| 09.08.2023 | 15,0844 | 16,5928 | 15,0844 | 16,5928 |
| 10.08.2023 | 16,9478 | 17,0187 | 15,7232 | 16,6372 |
| 13.08.2023 | 16,7703 | 18,2965 | 16,7348 | 18,0126 |
| 14.08.2023 | 18,0126 | 19,2725 | 17,214 | 18,0126 |
| 15.08.2023 | 18,1546 | 19,2903 | 17,9416 | 18,8644 |
| 16.08.2023 | 18,8466 | 19,521 | 18,6692 | 19,3436 |
| 17.08.2023 | 19,3436 | 19,5032 | 18,3852 | 19,1128 |
| 20.08.2023 | 18,8999 | 20,2308 | 18,6514 | 20,0002 |
| 21.08.2023 | 20,2308 | 20,568 | 19,7163 | 20,3196 |
| 22.08.2023 | 20,497 | 22,3427 | 20,1243 | 22,3427 |
| 23.08.2023 | 22,3781 | 22,9638 | 20,9231 | 21,1181 |
| 24.08.2023 | 21,1181 | 22,5734 | 21,1181 | 22,5024 |
| 27.08.2023 | 23,0703 | 23,5494 | 22,2717 | 22,4314 |
| 28.08.2023 | 22,4492 | 22,5912 | 21,6505 | 21,7392 |
| 30.08.2023 | 22,0942 | 22,6975 | 21,8458 | 22,3249 |
| 31.08.2023 | 22,3959 | 22,946 | 21,9168 | 22,254 |
| 03.09.2023 | 22,2717 | 22,8928 | 21,5441 | 21,8458 |
| 04.09.2023 | 21,8458 | 21,8458 | 21,0472 | 21,2069 |
| 05.09.2023 | 21,2425 | 21,7216 | 20,6922 | 21,1713 |
| 06.09.2023 | 21,2069 | 23,2832 | 21,1713 | 23,2832 |
| 07.09.2023 | 23,3187 | 23,5317 | 22,5734 | 23,443 |
| 10.09.2023 | 23,5139 | 23,9576 | 22,9993 | 23,4074 |
| 11.09.2023 | 23,4074 | 23,6559 | 22,3604 | 22,7153 |
| 12.09.2023 | 22,9638 | 23,6026 | 22,5202 | 22,5556 |
| 13.09.2023 | 22,6975 | 22,9815 | 21,5973 | 22,0942 |
| 14.09.2023 | 22,0942 | 22,3959 | 21,4021 | 21,5441 |
| 17.09.2023 | 22,1652 | 23,0525 | 21,4198 | 21,5263 |
| 18.09.2023 | 21,4731 | 22,0942 | 21,3311 | 21,9523 |
| 19.09.2023 | 21,9523 | 22,6621 | 21,3666 | 21,3844 |
| 20.09.2023 | 21,6505 | 22,5379 | 20,8519 | 22,4492 |
| 21.09.2023 | 22,7153 | 24,6853 | 22,3781 | 24,6853 |
| 24.09.2023 | 25,7145 | 26,0517 | 24,8449 | 25,4483 |
| 25.09.2023 | 25,4838 | 27,0454 | 25,0579 | 25,1998 |
| 26.09.2023 | 25,1998 | 27,7198 | 25,1998 | 26,9745 |
| 27.09.2023 | 26,9567 | 26,9567 | 25,7145 | 25,9096 |
| 28.09.2023 | 25,9984 | 26,6019 | 25,4838 | 25,8742 |
| 01.10.2023 | 25,8742 | 26,2824 | 25,3241 | 25,963 |
| 02.10.2023 | 26,0871 | 27,2229 | 25,7677 | 26,1758 |
| 03.10.2023 | 26,1758 | 27,0987 | 25,8032 | 25,8564 |
| 04.10.2023 | 25,8564 | 26,3711 | 24,9336 | 26,3356 |
| 05.10.2023 | 26,3356 | 28,962 | 26,1404 | 28,962 |
| 08.10.2023 | 30,0269 | 30,0269 | 26,2469 | 26,2469 |
| 09.10.2023 | 27,2407 | 27,5069 | 26,1049 | 26,3534 |
| 10.10.2023 | 26,3888 | 28,2168 | 25,9452 | 27,0632 |
| 11.10.2023 | 27,0987 | 27,8973 | 24,8449 | 25,821 |
| 12.10.2023 | 25,6967 | 25,9984 | 24,419 | 24,49 |
| 15.10.2023 | 25,1111 | 25,466 | 23,5139 | 23,5139 |
| 16.10.2023 | 24,2237 | 25,8564 | 23,6026 | 25,0401 |
| 17.10.2023 | 24,8272 | 24,8272 | 23,088 | 23,088 |
| 18.10.2023 | 23,1591 | 24,9691 | 23,1591 | 23,9576 |
| 19.10.2023 | 23,7802 | 23,9398 | 22,112 | 22,1474 |
| 22.10.2023 | 23,0703 | 23,0703 | 22,041 | 22,7863 |
| 23.10.2023 | 22,7863 | 25,0579 | 22,7153 | 24,7385 |
| 24.10.2023 | 24,4013 | 24,8626 | 22,3959 | 22,3959 |
| 25.10.2023 | 22,3249 | 23,4607 | 21,3666 | 23,23 |
| 26.10.2023 | 23,2478 | 25,0579 | 23,017 | 24,4368 |
| 29.10.2023 | 24,49 | 24,8449 | 23,301 | 24,7207 |
| 30.10.2023 | 24,7207 | 24,7562 | 22,4669 | 22,4669 |
| 31.10.2023 | 22,7153 | 22,7863 | 20,9407 | 21,4198 |
| 01.11.2023 | 21,6329 | 21,7748 | 21,2779 | 21,2779 |
| 02.11.2023 | 21,2779 | 21,4198 | 20,1067 | 20,568 |
| 05.11.2023 | 20,6213 | 20,9407 | 20,2841 | 20,5148 |
| 06.11.2023 | 20,5858 | 20,7455 | 20,0711 | 20,0711 |
| 07.11.2023 | 20,0711 | 20,1067 | 19,3968 | 19,4855 |
| 08.11.2023 | 19,4855 | 20,2308 | 19,4678 | 19,8759 |
| 09.11.2023 | 19,9647 | 20,4261 | 19,8404 | 19,9114 |
| 12.11.2023 | 19,9291 | 21,899 | 18,9177 | 18,9177 |
| 13.11.2023 | 19,0063 | 19,0951 | 18,2077 | 18,9177 |
| 14.11.2023 | 19,0774 | 19,6275 | 18,5095 | 18,6692 |
| 15.11.2023 | 18,8644 | 19,0241 | 17,9416 | 18,7402 |
| 16.11.2023 | 18,7579 | 19,3436 | 18,6514 | 19,0774 |
| 19.11.2023 | 19,166 | 19,6985 | 19,0419 | 19,4323 |
| 20.11.2023 | 19,6808 | 19,6985 | 18,9708 | 19,308 |
| 21.11.2023 | 19,4323 | 19,45 | 18,8999 | 18,8999 |
| 22.11.2023 | 18,8999 | 19,7872 | 18,7934 | 19,3258 |
| 23.11.2023 | 18,9177 | 19,6097 | 18,9177 | 19,308 |
| 26.11.2023 | 19,5032 | 20,7633 | 19,3258 | 20,4083 |
| 27.11.2023 | 20,4083 | 20,6213 | 19,3968 | 19,7339 |
| 28.11.2023 | 20,0179 | 20,0179 | 19,1128 | 19,4323 |
| 29.11.2023 | 19,4323 | 19,8582 | 19,166 | 19,3258 |
| 30.11.2023 | 19,3791 | 19,5565 | 18,7225 | 18,9886 |
| 03.12.2023 | 18,8466 | 19,0597 | 18,4562 | 18,5981 |
| 04.12.2023 | 18,5805 | 18,6514 | 18,1546 | 18,2433 |
| 05.12.2023 | 18,2255 | 18,332 | 17,3914 | 17,3914 |
| 06.12.2023 | 17,4002 | 17,56 | 16,8591 | 17,4625 |
| 07.12.2023 | 17,489 | 17,631 | 17,3914 | 17,5512 |
| 10.12.2023 | 17,5689 | 17,6754 | 16,5928 | 16,6727 |
| 11.12.2023 | 16,6727 | 16,7703 | 16,4065 | 16,4243 |
| 12.12.2023 | 16,4508 | 16,5574 | 16,0073 | 16,1136 |
| 13.12.2023 | 16,1225 | 16,3267 | 15,6878 | 16,0161 |
| 14.12.2023 | 16,0338 | 16,5396 | 16,0338 | 16,5396 |
| 17.12.2023 | 16,5485 | 16,6372 | 16,158 | 16,3888 |
| 18.12.2023 | 16,3888 | 17,3559 | 16,1669 | 17,0276 |
| 19.12.2023 | 17,0276 | 17,4358 | 16,4065 | 16,4154 |
| 20.12.2023 | 16,4331 | 16,6815 | 15,8386 | 16,5041 |
| 21.12.2023 | 16,5219 | 16,5752 | 15,7677 | 15,7677 |
| 24.12.2023 | 15,7055 | 15,7055 | 14,8714 | 14,9957 |
| 25.12.2023 | 15,0134 | 15,2086 | 14,4278 | 14,8892 |
| 26.12.2023 | 14,9069 | 15,7942 | 14,6408 | 15,2708 |
| 27.12.2023 | 15,2708 | 15,8652 | 15,2708 | 15,5725 |
| 28.12.2023 | 15,7853 | 17,1252 | 15,6434 | 17,1252 |