TRGYO
TORUNLAR GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
18:10:01
98.15 ₺
-0.700 (%-0.71)
Önceki Kapanış: 98.85·
Volatilite: 1.570
Düşük₺97.1
Yüksek₺98.65
Piyasa Verileri
Spot Piyasa
A:98.05
S:98.15
Önceki haftaya göre (WoW)
-0.20%
Önceki aya göre (MoM)
+9.24%
Yılbaşından bugüne (YTD)
+39.62%
Önceki yıla göre (YoY)
+67.86%
TRGYO: TORUNLAR GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,6883
KAPANIŞ 1,6874
En Düşük
DÜŞÜK 1,2523
En Yüksek
YÜKSEK 2,403
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 1,2861 | 1,2946 | 1,2607 | 1,2777 |
| 02.01.2019 | 1,2777 | 1,2861 | 1,2523 | 1,2607 |
| 03.01.2019 | 1,2692 | 1,2946 | 1,2523 | 1,2692 |
| 06.01.2019 | 1,2692 | 1,2861 | 1,2607 | 1,2777 |
| 07.01.2019 | 1,2777 | 1,2861 | 1,2692 | 1,2861 |
| 08.01.2019 | 1,2861 | 1,2946 | 1,2777 | 1,2861 |
| 09.01.2019 | 1,2861 | 1,303 | 1,2777 | 1,2946 |
| 10.01.2019 | 1,2946 | 1,32 | 1,2946 | 1,3115 |
| 13.01.2019 | 1,3115 | 1,4299 | 1,303 | 1,4216 |
| 14.01.2019 | 1,4216 | 1,4554 | 1,3792 | 1,413 |
| 15.01.2019 | 1,4299 | 1,4468 | 1,3961 | 1,4468 |
| 16.01.2019 | 1,4468 | 1,5822 | 1,4299 | 1,4554 |
| 17.01.2019 | 1,4554 | 1,4723 | 1,4299 | 1,4554 |
| 20.01.2019 | 1,4554 | 1,5146 | 1,4299 | 1,4892 |
| 21.01.2019 | 1,4977 | 1,4977 | 1,4554 | 1,4808 |
| 22.01.2019 | 1,4808 | 1,4808 | 1,4554 | 1,4723 |
| 23.01.2019 | 1,4892 | 1,5399 | 1,4808 | 1,523 |
| 24.01.2019 | 1,523 | 1,5315 | 1,4977 | 1,5146 |
| 27.01.2019 | 1,523 | 1,5399 | 1,5061 | 1,5146 |
| 28.01.2019 | 1,5061 | 1,5146 | 1,4892 | 1,5061 |
| 29.01.2019 | 1,5061 | 1,5822 | 1,4977 | 1,557 |
| 30.01.2019 | 1,5738 | 1,5738 | 1,5146 | 1,5315 |
| 31.01.2019 | 1,523 | 1,5315 | 1,4638 | 1,4808 |
| 03.02.2019 | 1,4808 | 1,4977 | 1,413 | 1,4468 |
| 04.02.2019 | 1,4385 | 1,4808 | 1,4385 | 1,4468 |
| 05.02.2019 | 1,4638 | 1,4638 | 1,4299 | 1,4468 |
| 06.02.2019 | 1,4468 | 1,4468 | 1,4299 | 1,4385 |
| 07.02.2019 | 1,4468 | 1,4723 | 1,4385 | 1,4554 |
| 10.02.2019 | 1,4638 | 1,4892 | 1,4554 | 1,4892 |
| 11.02.2019 | 1,4892 | 1,4977 | 1,4723 | 1,4808 |
| 12.02.2019 | 1,5061 | 1,5061 | 1,4216 | 1,4385 |
| 13.02.2019 | 1,4385 | 1,5146 | 1,413 | 1,5061 |
| 14.02.2019 | 1,5146 | 1,5146 | 1,4808 | 1,4977 |
| 17.02.2019 | 1,4977 | 1,5484 | 1,4892 | 1,523 |
| 18.02.2019 | 1,523 | 1,5399 | 1,4892 | 1,523 |
| 19.02.2019 | 1,5315 | 1,5484 | 1,5061 | 1,5146 |
| 20.02.2019 | 1,5315 | 1,5484 | 1,5061 | 1,5146 |
| 21.02.2019 | 1,5315 | 1,5653 | 1,523 | 1,557 |
| 24.02.2019 | 1,5738 | 1,5992 | 1,5738 | 1,5992 |
| 25.02.2019 | 1,6076 | 1,633 | 1,5822 | 1,5992 |
| 26.02.2019 | 1,5908 | 1,6414 | 1,5738 | 1,6076 |
| 27.02.2019 | 1,6246 | 1,7007 | 1,6076 | 1,6585 |
| 28.02.2019 | 1,6585 | 1,6838 | 1,6076 | 1,633 |
| 03.03.2019 | 1,6161 | 1,6669 | 1,5822 | 1,6414 |
| 04.03.2019 | 1,6414 | 1,6669 | 1,6246 | 1,6414 |
| 05.03.2019 | 1,6414 | 1,6753 | 1,6161 | 1,6246 |
| 06.03.2019 | 1,6246 | 1,6585 | 1,6076 | 1,6161 |
| 07.03.2019 | 1,6246 | 1,633 | 1,5738 | 1,5822 |
| 10.03.2019 | 1,5992 | 1,6246 | 1,557 | 1,5822 |
| 11.03.2019 | 1,6838 | 1,76 | 1,65 | 1,7007 |
| 12.03.2019 | 1,7177 | 1,7345 | 1,65 | 1,6753 |
| 13.03.2019 | 1,6753 | 1,7345 | 1,6585 | 1,7007 |
| 14.03.2019 | 1,7091 | 1,8107 | 1,6923 | 1,8021 |
| 17.03.2019 | 1,8021 | 1,9207 | 1,8021 | 1,8953 |
| 18.03.2019 | 1,9038 | 2,0054 | 1,8869 | 1,9799 |
| 19.03.2019 | 1,9884 | 2,0307 | 1,9461 | 1,9884 |
| 20.03.2019 | 1,9969 | 2,1237 | 1,9969 | 2,0645 |
| 21.03.2019 | 2,1069 | 2,1154 | 1,9799 | 2,0307 |
| 24.03.2019 | 2,0307 | 2,0731 | 1,9461 | 2,0307 |
| 25.03.2019 | 2,0476 | 2,0731 | 1,9969 | 2,0138 |
| 26.03.2019 | 2,0392 | 2,0392 | 1,8953 | 1,9461 |
| 27.03.2019 | 1,9207 | 2,0054 | 1,9123 | 1,9377 |
| 28.03.2019 | 1,9546 | 1,963 | 1,9207 | 1,9461 |
| 31.03.2019 | 1,9292 | 2,0307 | 1,8784 | 1,9207 |
| 01.04.2019 | 1,9377 | 2,0138 | 1,9123 | 1,9292 |
| 02.04.2019 | 1,9377 | 1,9969 | 1,9038 | 1,9461 |
| 03.04.2019 | 1,9461 | 1,9884 | 1,9123 | 1,9546 |
| 04.04.2019 | 1,963 | 1,9715 | 1,9038 | 1,9207 |
| 07.04.2019 | 1,9207 | 1,9377 | 1,8953 | 1,9123 |
| 08.04.2019 | 1,9292 | 1,9546 | 1,9123 | 1,9377 |
| 09.04.2019 | 1,9461 | 1,9461 | 1,8784 | 1,8953 |
| 10.04.2019 | 1,8953 | 1,9461 | 1,8784 | 1,9123 |
| 11.04.2019 | 1,9207 | 1,9969 | 1,8784 | 1,9292 |
| 14.04.2019 | 1,9292 | 2,0054 | 1,9292 | 1,9715 |
| 15.04.2019 | 1,9715 | 2,0054 | 1,9546 | 1,9799 |
| 16.04.2019 | 2,0054 | 2,0476 | 1,9546 | 1,9799 |
| 17.04.2019 | 1,9884 | 2,0054 | 1,9546 | 1,9799 |
| 18.04.2019 | 1,9884 | 2,0054 | 1,963 | 1,9969 |
| 21.04.2019 | 1,9884 | 2,0138 | 1,963 | 1,9715 |
| 23.04.2019 | 1,9715 | 1,9799 | 1,8107 | 1,8953 |
| 24.04.2019 | 1,8869 | 1,8869 | 1,8277 | 1,8531 |
| 25.04.2019 | 1,8361 | 1,8615 | 1,8192 | 1,8361 |
| 28.04.2019 | 1,8531 | 1,87 | 1,8277 | 1,8361 |
| 29.04.2019 | 1,8361 | 1,9715 | 1,8277 | 1,9123 |
| 01.05.2019 | 1,9207 | 1,963 | 1,8784 | 1,8869 |
| 02.05.2019 | 1,8869 | 1,9038 | 1,8445 | 1,8445 |
| 05.05.2019 | 1,8192 | 1,8361 | 1,7939 | 1,8361 |
| 06.05.2019 | 1,7261 | 1,8531 | 1,7261 | 1,8107 |
| 07.05.2019 | 1,8107 | 1,8615 | 1,7515 | 1,7515 |
| 08.05.2019 | 1,7769 | 1,7853 | 1,7177 | 1,7261 |
| 09.05.2019 | 1,743 | 1,8021 | 1,7261 | 1,76 |
| 12.05.2019 | 1,76 | 1,76 | 1,6585 | 1,7007 |
| 13.05.2019 | 1,7345 | 1,743 | 1,6838 | 1,7091 |
| 14.05.2019 | 1,7177 | 1,7177 | 1,6669 | 1,7091 |
| 15.05.2019 | 1,7177 | 1,7515 | 1,65 | 1,6753 |
| 16.05.2019 | 1,6669 | 1,6753 | 1,6161 | 1,633 |
| 19.05.2019 | 1,633 | 1,6414 | 1,5908 | 1,6161 |
| 20.05.2019 | 1,6161 | 1,6585 | 1,5738 | 1,65 |
| 21.05.2019 | 1,6585 | 1,6753 | 1,5738 | 1,6414 |
| 22.05.2019 | 1,65 | 1,7007 | 1,6161 | 1,6753 |
| 23.05.2019 | 1,6753 | 1,7177 | 1,6246 | 1,6246 |
| 26.05.2019 | 1,65 | 1,6838 | 1,6076 | 1,6246 |
| 27.05.2019 | 1,633 | 1,6753 | 1,6161 | 1,6246 |
| 28.05.2019 | 1,6246 | 1,65 | 1,5992 | 1,6161 |
| 29.05.2019 | 1,6246 | 1,6414 | 1,6076 | 1,633 |
| 30.05.2019 | 1,6414 | 1,6838 | 1,6246 | 1,6838 |
| 02.06.2019 | 1,6753 | 1,6838 | 1,6414 | 1,65 |
| 06.06.2019 | 1,6585 | 1,7007 | 1,65 | 1,7007 |
| 09.06.2019 | 1,7091 | 1,743 | 1,6838 | 1,7261 |
| 10.06.2019 | 1,7345 | 1,7515 | 1,7177 | 1,743 |
| 11.06.2019 | 1,743 | 1,7769 | 1,7261 | 1,7515 |
| 12.06.2019 | 1,7515 | 1,7515 | 1,6923 | 1,6923 |
| 13.06.2019 | 1,7007 | 1,7091 | 1,6585 | 1,6585 |
| 16.06.2019 | 1,65 | 1,7007 | 1,633 | 1,6414 |
| 17.06.2019 | 1,6414 | 1,6753 | 1,6246 | 1,6246 |
| 18.06.2019 | 1,633 | 1,6585 | 1,5738 | 1,5738 |
| 19.06.2019 | 1,5822 | 1,6669 | 1,5822 | 1,6246 |
| 20.06.2019 | 1,633 | 1,6414 | 1,5992 | 1,6246 |
| 23.06.2019 | 1,633 | 1,6838 | 1,6246 | 1,633 |
| 24.06.2019 | 1,633 | 1,6753 | 1,6161 | 1,6414 |
| 25.06.2019 | 1,633 | 1,6753 | 1,6246 | 1,633 |
| 26.06.2019 | 1,633 | 1,6669 | 1,6246 | 1,633 |
| 27.06.2019 | 1,633 | 1,6669 | 1,633 | 1,633 |
| 30.06.2019 | 1,6585 | 1,7091 | 1,65 | 1,6669 |
| 01.07.2019 | 1,6753 | 1,7261 | 1,6669 | 1,7007 |
| 02.07.2019 | 1,7007 | 1,743 | 1,6585 | 1,6585 |
| 03.07.2019 | 1,6753 | 1,6923 | 1,6669 | 1,6838 |
| 04.07.2019 | 1,6923 | 1,743 | 1,65 | 1,6669 |
| 07.07.2019 | 1,6585 | 1,7345 | 1,65 | 1,6585 |
| 08.07.2019 | 1,6669 | 1,6923 | 1,5738 | 1,5822 |
| 09.07.2019 | 1,5908 | 1,6246 | 1,557 | 1,6246 |
| 10.07.2019 | 1,6161 | 1,633 | 1,6076 | 1,6161 |
| 11.07.2019 | 1,6246 | 1,6246 | 1,5653 | 1,5738 |
| 15.07.2019 | 1,5738 | 1,5908 | 1,5653 | 1,5738 |
| 16.07.2019 | 1,5738 | 1,5908 | 1,5653 | 1,5738 |
| 17.07.2019 | 1,5822 | 1,6076 | 1,5484 | 1,5653 |
| 18.07.2019 | 1,5822 | 1,6161 | 1,5738 | 1,5822 |
| 21.07.2019 | 1,5908 | 1,6414 | 1,5822 | 1,6161 |
| 22.07.2019 | 1,6246 | 1,6838 | 1,6246 | 1,6753 |
| 23.07.2019 | 1,6838 | 1,743 | 1,6753 | 1,7261 |
| 24.07.2019 | 1,7345 | 1,7515 | 1,6669 | 1,6753 |
| 25.07.2019 | 1,6838 | 1,7091 | 1,6753 | 1,7091 |
| 28.07.2019 | 1,7091 | 1,7177 | 1,6669 | 1,6669 |
| 29.07.2019 | 1,6753 | 1,6753 | 1,6246 | 1,6414 |
| 30.07.2019 | 1,65 | 1,6585 | 1,5908 | 1,633 |
| 31.07.2019 | 1,6161 | 1,6753 | 1,5908 | 1,6414 |
| 01.08.2019 | 1,633 | 1,65 | 1,5822 | 1,5908 |
| 04.08.2019 | 1,5653 | 1,6246 | 1,5484 | 1,557 |
| 05.08.2019 | 1,5653 | 1,5822 | 1,5315 | 1,5484 |
| 06.08.2019 | 1,5653 | 1,5822 | 1,5484 | 1,557 |
| 07.08.2019 | 1,5653 | 1,5738 | 1,5399 | 1,5738 |
| 08.08.2019 | 1,5484 | 1,6246 | 1,5484 | 1,6076 |
| 14.08.2019 | 1,5992 | 1,5992 | 1,557 | 1,5992 |
| 15.08.2019 | 1,5992 | 1,6161 | 1,5908 | 1,6076 |
| 18.08.2019 | 1,6076 | 1,633 | 1,5992 | 1,6161 |
| 19.08.2019 | 1,6161 | 1,65 | 1,5992 | 1,6161 |
| 20.08.2019 | 1,6161 | 1,633 | 1,5484 | 1,557 |
| 21.08.2019 | 1,5484 | 1,5653 | 1,5146 | 1,557 |
| 22.08.2019 | 1,557 | 1,5738 | 1,5399 | 1,557 |
| 25.08.2019 | 1,5399 | 1,557 | 1,5315 | 1,557 |
| 26.08.2019 | 1,557 | 1,5822 | 1,5315 | 1,557 |
| 27.08.2019 | 1,557 | 1,5738 | 1,523 | 1,5315 |
| 28.08.2019 | 1,5315 | 1,5399 | 1,5146 | 1,5146 |
| 01.09.2019 | 1,5146 | 1,523 | 1,4977 | 1,5146 |
| 02.09.2019 | 1,5061 | 1,523 | 1,5061 | 1,5146 |
| 03.09.2019 | 1,523 | 1,5399 | 1,4977 | 1,5061 |
| 04.09.2019 | 1,5061 | 1,5315 | 1,4892 | 1,523 |
| 05.09.2019 | 1,523 | 1,5315 | 1,4977 | 1,4977 |
| 08.09.2019 | 1,5061 | 1,5399 | 1,4977 | 1,523 |
| 09.09.2019 | 1,5399 | 1,5653 | 1,5315 | 1,557 |
| 10.09.2019 | 1,5653 | 1,5908 | 1,5653 | 1,5738 |
| 11.09.2019 | 1,5822 | 1,5908 | 1,5484 | 1,5822 |
| 12.09.2019 | 1,5822 | 1,6076 | 1,5738 | 1,5908 |
| 15.09.2019 | 1,5908 | 1,633 | 1,5822 | 1,6076 |
| 16.09.2019 | 1,6076 | 1,65 | 1,5992 | 1,6161 |
| 17.09.2019 | 1,6246 | 1,633 | 1,5908 | 1,5908 |
| 18.09.2019 | 1,5992 | 1,6076 | 1,5399 | 1,5484 |
| 19.09.2019 | 1,557 | 1,5653 | 1,5315 | 1,5399 |
| 22.09.2019 | 1,5399 | 1,557 | 1,5061 | 1,5146 |
| 23.09.2019 | 1,523 | 1,5484 | 1,5146 | 1,523 |
| 24.09.2019 | 1,523 | 1,5484 | 1,5146 | 1,5315 |
| 25.09.2019 | 1,5399 | 1,5399 | 1,5146 | 1,5146 |
| 26.09.2019 | 1,523 | 1,5822 | 1,523 | 1,5738 |
| 29.09.2019 | 1,5908 | 1,633 | 1,5822 | 1,5992 |
| 30.09.2019 | 1,6076 | 1,6161 | 1,5399 | 1,557 |
| 01.10.2019 | 1,557 | 1,5822 | 1,5484 | 1,557 |
| 02.10.2019 | 1,5653 | 1,5738 | 1,5399 | 1,5484 |
| 03.10.2019 | 1,557 | 1,5738 | 1,5484 | 1,5653 |
| 06.10.2019 | 1,5653 | 1,5738 | 1,5399 | 1,5399 |
| 07.10.2019 | 1,5315 | 1,5315 | 1,4385 | 1,4468 |
| 08.10.2019 | 1,4554 | 1,4638 | 1,3369 | 1,3369 |
| 09.10.2019 | 1,3453 | 1,3453 | 1,2946 | 1,32 |
| 10.10.2019 | 1,3369 | 1,3708 | 1,32 | 1,3622 |
| 13.10.2019 | 1,3453 | 1,3453 | 1,2692 | 1,3115 |
| 14.10.2019 | 1,3369 | 1,3369 | 1,3115 | 1,32 |
| 15.10.2019 | 1,2946 | 1,3115 | 1,2861 | 1,2946 |
| 16.10.2019 | 1,2946 | 1,3284 | 1,2946 | 1,3115 |
| 17.10.2019 | 1,3538 | 1,3792 | 1,3538 | 1,3708 |
| 20.10.2019 | 1,3877 | 1,3961 | 1,3538 | 1,3708 |
| 21.10.2019 | 1,3792 | 1,4468 | 1,3708 | 1,4299 |
| 22.10.2019 | 1,4468 | 1,4554 | 1,4299 | 1,4385 |
| 23.10.2019 | 1,4468 | 1,4808 | 1,4468 | 1,4638 |
| 24.10.2019 | 1,4638 | 1,4723 | 1,4299 | 1,4468 |
| 27.10.2019 | 1,4554 | 1,4638 | 1,4468 | 1,4554 |
| 29.10.2019 | 1,4385 | 1,4638 | 1,4216 | 1,4468 |
| 30.10.2019 | 1,4554 | 1,4723 | 1,4554 | 1,4638 |
| 31.10.2019 | 1,4638 | 1,4808 | 1,4385 | 1,4554 |
| 03.11.2019 | 1,4638 | 1,4892 | 1,4554 | 1,4723 |
| 04.11.2019 | 1,4723 | 1,4977 | 1,4554 | 1,4892 |
| 05.11.2019 | 1,4892 | 1,5146 | 1,4892 | 1,4977 |
| 06.11.2019 | 1,5061 | 1,5738 | 1,4977 | 1,557 |
| 07.11.2019 | 1,5484 | 1,5908 | 1,5061 | 1,5822 |
| 10.11.2019 | 1,5908 | 1,65 | 1,5908 | 1,6246 |
| 11.11.2019 | 1,633 | 1,7007 | 1,6246 | 1,6838 |
| 12.11.2019 | 1,7007 | 1,87 | 1,7007 | 1,7515 |
| 13.11.2019 | 1,76 | 1,8107 | 1,7515 | 1,7939 |
| 14.11.2019 | 1,8107 | 1,8869 | 1,7939 | 1,8531 |
| 17.11.2019 | 1,9038 | 1,963 | 1,87 | 1,9546 |
| 18.11.2019 | 1,9715 | 2,0138 | 1,9292 | 1,9969 |
| 19.11.2019 | 2,0138 | 2,0307 | 1,9461 | 1,9799 |
| 20.11.2019 | 1,9884 | 1,9884 | 1,8953 | 1,9799 |
| 21.11.2019 | 1,9884 | 2,0307 | 1,9715 | 1,9884 |
| 24.11.2019 | 1,9969 | 2,0223 | 1,9546 | 1,9715 |
| 25.11.2019 | 1,9799 | 2,0054 | 1,9546 | 1,9884 |
| 26.11.2019 | 1,9799 | 2,0392 | 1,963 | 2,0054 |
| 27.11.2019 | 2,0476 | 2,0561 | 1,9969 | 2,0223 |
| 28.11.2019 | 2,0223 | 2,0392 | 1,9884 | 1,9884 |
| 01.12.2019 | 1,9969 | 2,0476 | 1,9799 | 2,0307 |
| 02.12.2019 | 2,0307 | 2,0561 | 2,0138 | 2,0307 |
| 03.12.2019 | 2,0392 | 2,2423 | 2,0223 | 2,2085 |
| 04.12.2019 | 2,2253 | 2,3015 | 2,2169 | 2,2253 |
| 05.12.2019 | 2,2338 | 2,3015 | 2,2253 | 2,2591 |
| 08.12.2019 | 2,2591 | 2,3183 | 2,2507 | 2,2591 |
| 09.12.2019 | 2,2676 | 2,2845 | 2,1915 | 2,2085 |
| 10.12.2019 | 2,2085 | 2,2169 | 2,1661 | 2,2085 |
| 11.12.2019 | 2,2085 | 2,2591 | 2,2085 | 2,2338 |
| 12.12.2019 | 2,2423 | 2,2762 | 2,2169 | 2,2253 |
| 15.12.2019 | 2,2253 | 2,2338 | 2,1915 | 2,2085 |
| 16.12.2019 | 2,2169 | 2,2507 | 2,1661 | 2,1661 |
| 17.12.2019 | 2,1575 | 2,183 | 2,1323 | 2,1575 |
| 18.12.2019 | 2,1661 | 2,1999 | 2,1661 | 2,1661 |
| 19.12.2019 | 2,183 | 2,1999 | 2,1575 | 2,1746 |
| 22.12.2019 | 2,1746 | 2,2762 | 2,1746 | 2,2338 |
| 23.12.2019 | 2,2507 | 2,3438 | 2,2507 | 2,2845 |
| 24.12.2019 | 2,293 | 2,3183 | 2,2676 | 2,2676 |
| 25.12.2019 | 2,2762 | 2,3183 | 2,2676 | 2,293 |
| 26.12.2019 | 2,31 | 2,3183 | 2,2762 | 2,2845 |
| 29.12.2019 | 2,3015 | 2,3946 | 2,293 | 2,3692 |
| 30.12.2019 | 2,3777 | 2,403 | 2,31 | 2,3268 |