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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 30,797
KAPANIŞ 30,8105
En Düşük
DÜŞÜK 21,7548
En Yüksek
YÜKSEK 42,6644
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 25,3443 | 25,6525 | 23,8758 | 24,2565 |
| 02.01.2025 | 24,2928 | 24,7823 | 23,7489 | 24,5647 |
| 05.01.2025 | 24,6554 | 25,1993 | 24,4741 | 24,6554 |
| 06.01.2025 | 24,6916 | 24,8367 | 24,0028 | 24,1115 |
| 07.01.2025 | 24,1115 | 24,329 | 23,4407 | 23,6583 |
| 08.01.2025 | 23,6583 | 24,1297 | 23,6583 | 23,7671 |
| 09.01.2025 | 23,7852 | 24,0934 | 23,4227 | 23,5677 |
| 12.01.2025 | 23,5677 | 23,8758 | 22,5343 | 22,6069 |
| 13.01.2025 | 22,8425 | 23,0056 | 21,7548 | 22,208 |
| 14.01.2025 | 22,208 | 22,5162 | 22,0448 | 22,3712 |
| 15.01.2025 | 22,6612 | 24,601 | 22,1173 | 24,601 |
| 16.01.2025 | 25,1993 | 25,6525 | 24,0571 | 24,6554 |
| 19.01.2025 | 24,9273 | 26,8128 | 24,9273 | 25,58 |
| 20.01.2025 | 25,58 | 26,5409 | 25,1268 | 25,4894 |
| 21.01.2025 | 25,5256 | 25,7794 | 24,7823 | 25,0905 |
| 22.01.2025 | 25,0905 | 25,2899 | 24,456 | 24,7823 |
| 23.01.2025 | 24,8004 | 24,9273 | 24,329 | 24,4741 |
| 26.01.2025 | 24,456 | 26,4139 | 24,2565 | 25,6525 |
| 27.01.2025 | 25,6525 | 25,7976 | 25,2174 | 25,3443 |
| 28.01.2025 | 25,3443 | 27,7917 | 25,3443 | 27,4654 |
| 29.01.2025 | 27,4654 | 27,6829 | 26,2507 | 26,2507 |
| 30.01.2025 | 26,2507 | 27,556 | 26,2145 | 26,7764 |
| 02.02.2025 | 26,4502 | 26,5227 | 25,7431 | 26,142 |
| 03.02.2025 | 26,287 | 26,5409 | 26,0513 | 26,1057 |
| 04.02.2025 | 26,1057 | 26,3777 | 24,2022 | 24,2928 |
| 05.02.2025 | 24,4016 | 24,8548 | 24,0209 | 24,184 |
| 06.02.2025 | 24,1115 | 25,3987 | 23,9846 | 24,5647 |
| 09.02.2025 | 24,601 | 24,9273 | 24,166 | 24,6554 |
| 10.02.2025 | 24,6554 | 24,7642 | 23,8578 | 24,184 |
| 11.02.2025 | 24,2565 | 24,7461 | 23,5495 | 23,6946 |
| 12.02.2025 | 23,6946 | 24,3472 | 23,2413 | 23,5314 |
| 13.02.2025 | 23,5677 | 23,7489 | 23,1325 | 23,3139 |
| 16.02.2025 | 23,3682 | 24,3835 | 23,3682 | 24,0753 |
| 17.02.2025 | 24,0753 | 24,2022 | 23,06 | 24,0934 |
| 18.02.2025 | 24,0934 | 24,311 | 23,4407 | 23,4407 |
| 19.02.2025 | 23,4589 | 23,9121 | 23,3864 | 23,6764 |
| 20.02.2025 | 23,6946 | 24,0934 | 22,8244 | 22,8244 |
| 23.02.2025 | 23,2595 | 23,5495 | 23,06 | 23,4227 |
| 24.02.2025 | 23,5677 | 23,5677 | 22,6431 | 22,6794 |
| 25.02.2025 | 22,6612 | 22,7881 | 22,3712 | 22,6612 |
| 26.02.2025 | 22,6612 | 23,06 | 22,6431 | 22,7337 |
| 27.02.2025 | 22,7337 | 24,0934 | 22,6431 | 23,2776 |
| 02.03.2025 | 23,3682 | 24,2928 | 23,3682 | 24,0753 |
| 03.03.2025 | 23,8758 | 24,0753 | 23,2051 | 24,0753 |
| 04.03.2025 | 24,0753 | 24,4016 | 23,8758 | 24,184 |
| 05.03.2025 | 24,2747 | 24,7461 | 24,2565 | 24,5829 |
| 06.03.2025 | 24,5829 | 24,8911 | 24,4016 | 24,6916 |
| 09.03.2025 | 24,7098 | 25,7794 | 24,6554 | 25,4168 |
| 10.03.2025 | 25,9244 | 26,6496 | 25,308 | 26,287 |
| 11.03.2025 | 26,287 | 28,9157 | 25,9244 | 28,9157 |
| 12.03.2025 | 29,5684 | 31,7982 | 29,4595 | 31,0006 |
| 13.03.2025 | 31,2906 | 32,197 | 30,0941 | 30,1847 |
| 16.03.2025 | 30,1847 | 32,1426 | 30,0578 | 31,1637 |
| 17.03.2025 | 31,2725 | 31,9976 | 30,6017 | 31,0731 |
| 18.03.2025 | 27,973 | 29,7315 | 27,973 | 27,973 |
| 19.03.2025 | 28,1905 | 30,4929 | 27,8098 | 30,4023 |
| 20.03.2025 | 30,8193 | 31,2181 | 27,3747 | 28,7344 |
| 23.03.2025 | 28,7526 | 30,1303 | 27,5922 | 28,8069 |
| 24.03.2025 | 29,1513 | 30,1847 | 28,6619 | 29,8221 |
| 25.03.2025 | 29,8041 | 30,5474 | 29,3689 | 29,659 |
| 26.03.2025 | 29,8946 | 31,907 | 29,7315 | 31,7257 |
| 27.03.2025 | 31,7257 | 31,7801 | 30,366 | 31,2181 |
| 01.04.2025 | 31,1818 | 31,8707 | 28,6982 | 28,7344 |
| 02.04.2025 | 28,7163 | 29,8584 | 28,5712 | 28,6801 |
| 03.04.2025 | 28,7344 | 29,4959 | 28,6801 | 29,1876 |
| 06.04.2025 | 28,5531 | 29,6227 | 27,7554 | 29,0608 |
| 07.04.2025 | 29,2964 | 29,8403 | 28,7888 | 28,8976 |
| 08.04.2025 | 28,7163 | 29,0063 | 27,2841 | 27,3929 |
| 09.04.2025 | 28,118 | 30,1303 | 28,118 | 28,5531 |
| 10.04.2025 | 28,535 | 28,8976 | 28,118 | 28,3537 |
| 13.04.2025 | 28,4444 | 28,8976 | 27,8824 | 27,9549 |
| 14.04.2025 | 28,0093 | 28,8794 | 27,9549 | 28,245 |
| 15.04.2025 | 28,245 | 28,245 | 26,432 | 26,5952 |
| 16.04.2025 | 26,8309 | 27,2297 | 26,3233 | 27,0121 |
| 17.04.2025 | 27,0121 | 27,1391 | 26,1238 | 26,3414 |
| 20.04.2025 | 26,3414 | 26,9759 | 25,8156 | 25,8519 |
| 21.04.2025 | 26,0695 | 26,9215 | 25,7431 | 26,3958 |
| 23.04.2025 | 26,5409 | 29,0245 | 26,5409 | 27,8098 |
| 24.04.2025 | 27,9186 | 28,8613 | 27,6104 | 28,6801 |
| 27.04.2025 | 28,6801 | 29,0063 | 28,0999 | 28,118 |
| 28.04.2025 | 28,0818 | 28,9157 | 27,8279 | 28,6256 |
| 29.04.2025 | 28,6256 | 29,1876 | 26,3958 | 27,1753 |
| 01.05.2025 | 26,5771 | 26,994 | 25,8338 | 26,1057 |
| 04.05.2025 | 26,1057 | 26,3414 | 25,5256 | 25,8338 |
| 05.05.2025 | 25,7431 | 26,4864 | 25,7251 | 25,9788 |
| 06.05.2025 | 26,0513 | 26,0695 | 24,9818 | 25,1268 |
| 07.05.2025 | 25,1448 | 25,6887 | 24,8367 | 25,3262 |
| 08.05.2025 | 25,3805 | 25,4168 | 24,9273 | 25,1993 |
| 11.05.2025 | 25,4712 | 26,4683 | 25,3443 | 25,7613 |
| 12.05.2025 | 25,8338 | 25,8338 | 25,0543 | 25,1086 |
| 13.05.2025 | 25,1993 | 25,8701 | 24,9818 | 25,1086 |
| 14.05.2025 | 25,1086 | 25,3805 | 24,7461 | 24,7642 |
| 15.05.2025 | 24,7823 | 25,4349 | 24,6736 | 25,018 |
| 19.05.2025 | 24,8367 | 25,6525 | 24,8367 | 25,018 |
| 20.05.2025 | 24,9998 | 25,163 | 24,0209 | 24,0209 |
| 21.05.2025 | 24,1478 | 24,329 | 23,6946 | 23,7127 |
| 22.05.2025 | 23,7489 | 24,3835 | 23,6221 | 24,0571 |
| 25.05.2025 | 23,9846 | 24,7461 | 23,8758 | 24,7461 |
| 26.05.2025 | 24,8186 | 24,9273 | 23,6583 | 23,6764 |
| 27.05.2025 | 23,7671 | 23,8758 | 23,187 | 23,2595 |
| 28.05.2025 | 23,3864 | 24,0934 | 23,2957 | 23,6764 |
| 29.05.2025 | 23,7489 | 25,3805 | 23,7489 | 24,8729 |
| 01.06.2025 | 24,6191 | 24,8548 | 23,8578 | 24,1478 |
| 02.06.2025 | 24,2565 | 24,9092 | 24,2022 | 24,6736 |
| 03.06.2025 | 24,7642 | 24,9455 | 24,4016 | 24,6554 |
| 04.06.2025 | 24,6554 | 24,8004 | 24,5647 | 24,6554 |
| 09.06.2025 | 24,7098 | 26,0332 | 24,7098 | 25,8519 |
| 10.06.2025 | 25,8701 | 26,2326 | 25,58 | 25,6162 |
| 11.06.2025 | 25,5437 | 25,9606 | 25,2174 | 25,2718 |
| 12.06.2025 | 25,018 | 25,163 | 23,7489 | 25,018 |
| 15.06.2025 | 25,8338 | 25,9244 | 24,7098 | 24,7461 |
| 16.06.2025 | 24,7642 | 26,1782 | 24,7642 | 25,7613 |
| 17.06.2025 | 25,7613 | 26,7402 | 25,1086 | 25,308 |
| 18.06.2025 | 25,4349 | 25,7069 | 24,6736 | 24,7642 |
| 19.06.2025 | 24,8911 | 27,0121 | 24,8911 | 26,5952 |
| 22.06.2025 | 28,5531 | 29,242 | 27,7011 | 29,242 |
| 23.06.2025 | 26,3233 | 32,1608 | 26,3233 | 31,7076 |
| 24.06.2025 | 31,8164 | 33,5386 | 30,8736 | 31,9976 |
| 25.06.2025 | 32,0158 | 32,6322 | 31,0006 | 32,0158 |
| 26.06.2025 | 31,9976 | 32,179 | 30,8193 | 31,7619 |
| 29.06.2025 | 32,3947 | 32,3947 | 30,7815 | 31,8755 |
| 30.06.2025 | 31,9497 | 32,0238 | 30,3179 | 30,3179 |
| 01.07.2025 | 30,4106 | 30,6702 | 29,9285 | 30,2437 |
| 02.07.2025 | 30,3179 | 30,9113 | 30,0027 | 30,7258 |
| 03.07.2025 | 30,7258 | 31,2265 | 29,3351 | 30,2623 |
| 06.07.2025 | 30,2437 | 30,596 | 29,6874 | 29,7987 |
| 07.07.2025 | 29,9656 | 30,1325 | 28,5378 | 28,7417 |
| 08.07.2025 | 29,0013 | 29,3166 | 28,649 | 29,1311 |
| 09.07.2025 | 29,2053 | 31,245 | 28,5934 | 28,7417 |
| 10.07.2025 | 28,7603 | 30,355 | 28,7417 | 29,6874 |
| 13.07.2025 | 29,6874 | 29,947 | 29,2238 | 29,3536 |
| 15.07.2025 | 29,3536 | 30,8 | 29,2424 | 29,9656 |
| 16.07.2025 | 30,0212 | 31,4861 | 30,0212 | 30,7815 |
| 17.07.2025 | 31,1338 | 31,4119 | 30,2437 | 30,5404 |
| 20.07.2025 | 30,8 | 32,1351 | 30,8 | 31,7642 |
| 21.07.2025 | 31,9682 | 31,9868 | 31,0225 | 31,0782 |
| 22.07.2025 | 31,3934 | 31,894 | 31,0411 | 31,3748 |
| 23.07.2025 | 31,3934 | 31,8013 | 30,5589 | 31,0411 |
| 24.07.2025 | 31,1523 | 32,1351 | 31,004 | 31,5974 |
| 27.07.2025 | 31,7272 | 32,0609 | 31,1338 | 31,8755 |
| 28.07.2025 | 32,0795 | 32,2649 | 31,1709 | 31,2265 |
| 29.07.2025 | 31,2265 | 32,1537 | 30,6331 | 31,6344 |
| 30.07.2025 | 31,6344 | 32,5245 | 31,4861 | 32,3205 |
| 31.07.2025 | 32,3576 | 32,3947 | 31,9311 | 32,0053 |
| 03.08.2025 | 32,0795 | 32,8397 | 31,8013 | 32,5987 |
| 04.08.2025 | 32,6543 | 33,5258 | 32,302 | 32,8027 |
| 05.08.2025 | 32,8027 | 33,804 | 32,8027 | 33,0993 |
| 06.08.2025 | 33,2477 | 33,7854 | 33,0993 | 33,7298 |
| 07.08.2025 | 33,7298 | 34,3788 | 33,2848 | 33,8411 |
| 10.08.2025 | 33,9709 | 34,7682 | 33,9523 | 34,453 |
| 11.08.2025 | 34,6755 | 34,7311 | 33,6742 | 33,9338 |
| 12.08.2025 | 33,8782 | 34,453 | 33,7669 | 33,9338 |
| 13.08.2025 | 33,9709 | 34,8053 | 33,8225 | 34,1192 |
| 14.08.2025 | 34,1192 | 34,5642 | 32,4133 | 32,5245 |
| 17.08.2025 | 32,5245 | 34,0821 | 32,2835 | 33,9338 |
| 18.08.2025 | 34,1934 | 34,3046 | 33,0993 | 33,2848 |
| 19.08.2025 | 33,4517 | 33,6186 | 32,7285 | 33,0623 |
| 20.08.2025 | 33,0993 | 33,7484 | 32,8397 | 33,0993 |
| 21.08.2025 | 33,0993 | 33,8596 | 32,4133 | 33,5815 |
| 24.08.2025 | 33,7484 | 34,2676 | 33,396 | 33,6556 |
| 25.08.2025 | 33,7113 | 34,2119 | 33,5629 | 33,8782 |
| 26.08.2025 | 33,9152 | 33,9152 | 32,4318 | 32,6358 |
| 27.08.2025 | 32,7656 | 33,6742 | 32,6358 | 33,3775 |
| 28.08.2025 | 33,4146 | 33,5629 | 32,9139 | 33,5629 |
| 31.08.2025 | 33,5815 | 34,2119 | 33,1364 | 33,8596 |
| 01.09.2025 | 33,8596 | 35,6954 | 33,1364 | 33,4888 |
| 02.09.2025 | 33,6186 | 34,3788 | 33,4146 | 33,8596 |
| 03.09.2025 | 33,8596 | 34,7682 | 33,8596 | 34,4901 |
| 04.09.2025 | 34,8424 | 34,9537 | 33,6 | 33,6 |
| 07.09.2025 | 33,6 | 33,6 | 32,6358 | 32,7285 |
| 08.09.2025 | 32,7285 | 33,4702 | 32,5431 | 32,5616 |
| 09.09.2025 | 32,5616 | 32,8954 | 32,4874 | 32,7656 |
| 10.09.2025 | 32,7099 | 33,3404 | 32,5245 | 32,5245 |
| 11.09.2025 | 32,5245 | 33,2848 | 30,9113 | 32,0795 |
| 14.09.2025 | 31,9126 | 33,3033 | 31,3007 | 33,1921 |
| 15.09.2025 | 33,3404 | 36,4186 | 32,8212 | 35,6954 |
| 16.09.2025 | 36,1589 | 36,7709 | 34,7682 | 34,7682 |
| 17.09.2025 | 34,898 | 35,2874 | 33,8411 | 34,1934 |
| 18.09.2025 | 34,008 | 34,1007 | 32,3205 | 33,6742 |
| 21.09.2025 | 34,0265 | 35,2689 | 33,8225 | 34,8795 |
| 22.09.2025 | 34,8609 | 34,8609 | 34,249 | 34,3046 |
| 23.09.2025 | 34,3046 | 35,8437 | 34,3046 | 35,4914 |
| 24.09.2025 | 35,4914 | 36,4371 | 35,102 | 35,751 |
| 25.09.2025 | 35,2318 | 36,0291 | 34,3417 | 34,5828 |
| 28.09.2025 | 34,3788 | 34,7311 | 33,8596 | 34,1748 |
| 29.09.2025 | 34,2119 | 34,3046 | 33,2477 | 34,1934 |
| 30.09.2025 | 34,1934 | 35,9364 | 33,4702 | 35,3801 |
| 01.10.2025 | 35,2874 | 35,8808 | 34,7682 | 34,898 |
| 02.10.2025 | 34,898 | 35,1205 | 34,0265 | 34,3046 |
| 05.10.2025 | 34,3046 | 34,6384 | 34,008 | 34,5272 |
| 06.10.2025 | 34,5272 | 34,8795 | 34,1563 | 34,2305 |
| 07.10.2025 | 34,1192 | 35,9364 | 34,008 | 35,7139 |
| 08.10.2025 | 35,8066 | 36,1589 | 34,9537 | 34,9722 |
| 09.10.2025 | 34,9722 | 35,8808 | 34,4159 | 34,8053 |
| 12.10.2025 | 34,4901 | 34,8424 | 33,7854 | 33,8596 |
| 13.10.2025 | 33,4888 | 34,9166 | 33,4888 | 34,4344 |
| 14.10.2025 | 34,5086 | 35,9735 | 34,1563 | 35,9735 |
| 15.10.2025 | 35,955 | 37,1603 | 35,1947 | 35,4358 |
| 16.10.2025 | 35,951 | 35,9892 | 33,0902 | 33,5289 |
| 19.10.2025 | 33,5289 | 33,7005 | 33,0521 | 33,5861 |
| 20.10.2025 | 33,5861 | 35,0928 | 33,5861 | 34,5206 |
| 21.10.2025 | 34,9974 | 36,2371 | 34,5206 | 35,7031 |
| 22.10.2025 | 35,7031 | 36,1608 | 35,1881 | 35,5696 |
| 23.10.2025 | 35,6077 | 36,466 | 34,3299 | 35,4361 |
| 26.10.2025 | 35,7412 | 36,0464 | 35,1881 | 35,951 |
| 27.10.2025 | 35,9701 | 36,4088 | 35,3026 | 36,2371 |
| 29.10.2025 | 37,1526 | 37,1907 | 36,199 | 36,199 |
| 30.10.2025 | 36,5232 | 36,5995 | 34,9784 | 36,199 |
| 02.11.2025 | 36,2753 | 37,4768 | 36,2753 | 36,5232 |
| 03.11.2025 | 36,9809 | 37,7629 | 36,0083 | 37,6485 |
| 04.11.2025 | 38,1443 | 38,1443 | 37,2479 | 37,5531 |
| 05.11.2025 | 37,6866 | 39,4412 | 37,3624 | 38,8881 |
| 06.11.2025 | 38,9072 | 42,283 | 38,6402 | 41,9016 |
| 09.11.2025 | 42,4928 | 42,6644 | 39,9753 | 40,1469 |
| 10.11.2025 | 40,0706 | 40,4711 | 37,9536 | 38,0871 |
| 11.11.2025 | 38,1825 | 38,5639 | 36,6376 | 37,3052 |
| 12.11.2025 | 37,1907 | 37,5531 | 36,6949 | 37,3814 |
| 13.11.2025 | 37,3814 | 38,6784 | 37 | 38,2588 |
| 16.11.2025 | 38,2588 | 38,4304 | 37,515 | 38,4304 |
| 17.11.2025 | 38,4113 | 39,2887 | 37,6675 | 39,1933 |
| 18.11.2025 | 39,384 | 39,5557 | 38,4686 | 38,5639 |
| 19.11.2025 | 38,7165 | 39,2314 | 37,267 | 37,7629 |
| 20.11.2025 | 37,2861 | 37,7057 | 36,5232 | 37 |
| 23.11.2025 | 36,7139 | 37,5531 | 36,3516 | 37,3433 |
| 24.11.2025 | 37,3433 | 37,8392 | 36,6376 | 37,1907 |
| 25.11.2025 | 37 | 38,583 | 37 | 38,316 |
| 26.11.2025 | 38,2016 | 38,6021 | 37,5722 | 38,316 |
| 27.11.2025 | 38,583 | 39,0407 | 38,0299 | 38,5639 |
| 30.11.2025 | 38,6211 | 39,5747 | 37,8964 | 39,0407 |
| 01.12.2025 | 39,4794 | 39,4794 | 38,1443 | 38,4304 |
| 02.12.2025 | 38,4304 | 40,4139 | 38,3732 | 39,4222 |
| 03.12.2025 | 39,6129 | 40,3758 | 39,2887 | 39,5175 |
| 04.12.2025 | 39,5175 | 40,4139 | 39,3077 | 40,2232 |
| 07.12.2025 | 40,3567 | 40,9289 | 39,7655 | 40,8144 |
| 08.12.2025 | 40,7954 | 41,501 | 40,433 | 40,9098 |
| 09.12.2025 | 40,9098 | 41,8062 | 40,6809 | 41,2531 |
| 10.12.2025 | 41,2531 | 41,8443 | 40,9289 | 41,0433 |
| 11.12.2025 | 41,1959 | 41,1959 | 39,6892 | 40,7382 |
| 14.12.2025 | 40,7191 | 40,8907 | 39,8608 | 40,8907 |
| 15.12.2025 | 40,6428 | 40,8907 | 39,0979 | 39,6892 |
| 16.12.2025 | 39,5557 | 40,2232 | 38,9072 | 40,0516 |
| 17.12.2025 | 40,2232 | 40,2232 | 39,7655 | 39,9562 |
| 18.12.2025 | 39,9562 | 40,4521 | 39,7273 | 40,0134 |
| 21.12.2025 | 39,8608 | 40,2995 | 39,0979 | 39,9562 |
| 22.12.2025 | 39,6892 | 40,3567 | 39,6892 | 40,0897 |
| 23.12.2025 | 40,0897 | 40,7191 | 39,899 | 40,6809 |
| 24.12.2025 | 40,8144 | 41,0052 | 40,2232 | 40,6046 |
| 25.12.2025 | 40,6046 | 40,8144 | 39,8608 | 40,8144 |
| 28.12.2025 | 40,7763 | 40,7763 | 39,5175 | 40,5284 |
| 29.12.2025 | 40,2423 | 40,2423 | 39,0217 | 39,632 |
| 30.12.2025 | 39,651 | 40,0134 | 39,3268 | 39,9371 |