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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 7,627
KAPANIŞ 7,6479
En Düşük
DÜŞÜK 3,3253
En Yüksek
YÜKSEK 16,9904
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 3,3253 | 3,3845 | 3,3253 | 3,3591 |
| 03.01.2022 | 3,3761 | 3,5876 | 3,3761 | 3,5622 |
| 04.01.2022 | 3,5622 | 3,7483 | 3,5284 | 3,6722 |
| 05.01.2022 | 3,6299 | 3,7653 | 3,6129 | 3,6552 |
| 06.01.2022 | 3,6722 | 3,6976 | 3,6384 | 3,6891 |
| 09.01.2022 | 3,7145 | 3,9514 | 3,7061 | 3,8499 |
| 10.01.2022 | 3,8669 | 3,96 | 3,7907 | 3,7907 |
| 11.01.2022 | 3,8499 | 3,8669 | 3,7399 | 3,7399 |
| 12.01.2022 | 3,723 | 3,7653 | 3,6722 | 3,7569 |
| 13.01.2022 | 3,7569 | 4,036 | 3,7483 | 4,0106 |
| 16.01.2022 | 4,1207 | 4,3153 | 4,1037 | 4,2053 |
| 17.01.2022 | 4,1968 | 4,2475 | 4,0022 | 4,0192 |
| 18.01.2022 | 3,9768 | 4,1037 | 3,9176 | 4,0868 |
| 19.01.2022 | 4,0954 | 4,1375 | 3,8922 | 3,943 |
| 20.01.2022 | 3,943 | 4,036 | 3,8414 | 3,8922 |
| 23.01.2022 | 3,9007 | 3,9262 | 3,7061 | 3,7314 |
| 24.01.2022 | 3,7314 | 3,9514 | 3,6046 | 3,8584 |
| 25.01.2022 | 3,8499 | 3,9938 | 3,8414 | 3,8838 |
| 26.01.2022 | 3,8161 | 4,0106 | 3,7822 | 3,9768 |
| 27.01.2022 | 4,0192 | 4,0698 | 3,9514 | 3,9514 |
| 30.01.2022 | 4,0022 | 4,0192 | 3,9514 | 3,9682 |
| 31.01.2022 | 3,9853 | 4,3491 | 3,9768 | 4,2391 |
| 01.02.2022 | 4,2306 | 4,366 | 4,1714 | 4,1968 |
| 02.02.2022 | 4,1799 | 4,3914 | 4,1799 | 4,2645 |
| 03.02.2022 | 4,3068 | 4,3322 | 4,1375 | 4,1714 |
| 06.02.2022 | 4,2053 | 4,2899 | 4,1968 | 4,2561 |
| 07.02.2022 | 4,2561 | 4,4337 | 4,2137 | 4,3914 |
| 08.02.2022 | 4,4084 | 4,8229 | 4,3746 | 4,7722 |
| 09.02.2022 | 4,7637 | 4,8906 | 4,6537 | 4,7722 |
| 10.02.2022 | 4,7384 | 5,0682 | 4,7129 | 4,9668 |
| 13.02.2022 | 4,8568 | 4,9245 | 4,7807 | 4,8145 |
| 14.02.2022 | 4,8229 | 5,2122 | 4,7552 | 5,1021 |
| 15.02.2022 | 5,1276 | 5,2545 | 5,0768 | 5,0768 |
| 16.02.2022 | 5,1276 | 5,2206 | 4,9499 | 5,0091 |
| 17.02.2022 | 5,0682 | 5,1444 | 4,9837 | 5,0768 |
| 20.02.2022 | 5,1276 | 5,1444 | 4,8821 | 4,9413 |
| 21.02.2022 | 4,84 | 4,9583 | 4,789 | 4,9161 |
| 22.02.2022 | 4,9583 | 5,0514 | 4,9075 | 4,9075 |
| 23.02.2022 | 4,4507 | 4,6115 | 4,4168 | 4,4168 |
| 24.02.2022 | 4,4423 | 4,696 | 4,2729 | 4,5521 |
| 27.02.2022 | 4,5015 | 4,5777 | 4,4252 | 4,5099 |
| 28.02.2022 | 4,5859 | 4,9075 | 4,5859 | 4,7637 |
| 01.03.2022 | 4,7637 | 4,9499 | 4,6875 | 4,8145 |
| 02.03.2022 | 4,8821 | 5,0007 | 4,84 | 4,9668 |
| 03.03.2022 | 4,9499 | 5,06 | 4,9245 | 4,9245 |
| 06.03.2022 | 4,933 | 5,0514 | 4,9245 | 5,0261 |
| 07.03.2022 | 5,0261 | 5,1868 | 4,9837 | 5,1698 |
| 08.03.2022 | 5,1954 | 5,4576 | 5,1954 | 5,3475 |
| 09.03.2022 | 5,3814 | 5,4998 | 5,1954 | 5,3306 |
| 10.03.2022 | 5,576 | 5,6099 | 5,0938 | 5,1021 |
| 13.03.2022 | 5,1276 | 5,153 | 4,9075 | 4,9245 |
| 14.03.2022 | 4,9499 | 5,0938 | 4,933 | 5,0007 |
| 15.03.2022 | 5,0429 | 5,0514 | 4,9413 | 4,9499 |
| 16.03.2022 | 5,0007 | 5,0176 | 4,9583 | 4,9668 |
| 17.03.2022 | 4,9922 | 5,0176 | 4,7299 | 4,7299 |
| 20.03.2022 | 4,8229 | 5,1868 | 4,8145 | 5,1444 |
| 21.03.2022 | 5,1444 | 5,3899 | 5,0768 | 5,1954 |
| 22.03.2022 | 5,1698 | 5,2798 | 4,9837 | 5,0091 |
| 23.03.2022 | 5,0261 | 5,153 | 4,9499 | 5,0514 |
| 24.03.2022 | 5,0853 | 5,2122 | 5,06 | 5,1276 |
| 27.03.2022 | 5,153 | 5,2291 | 5,0682 | 5,1276 |
| 28.03.2022 | 5,153 | 5,1868 | 5,1106 | 5,1614 |
| 29.03.2022 | 5,1868 | 5,2968 | 5,1868 | 5,246 |
| 30.03.2022 | 5,2798 | 5,2968 | 5,0768 | 5,153 |
| 31.03.2022 | 5,1698 | 5,1698 | 5,0853 | 5,0938 |
| 03.04.2022 | 5,1276 | 5,1614 | 5,0938 | 5,1276 |
| 04.04.2022 | 5,136 | 5,1444 | 4,9837 | 5,0091 |
| 05.04.2022 | 5,0176 | 5,2291 | 4,9837 | 5,1276 |
| 06.04.2022 | 5,153 | 5,1784 | 5,0938 | 5,136 |
| 07.04.2022 | 5,153 | 5,3645 | 5,1444 | 5,3306 |
| 10.04.2022 | 5,4067 | 5,8637 | 5,4067 | 5,8637 |
| 11.04.2022 | 5,8806 | 6,1175 | 5,5845 | 5,8299 |
| 12.04.2022 | 5,8552 | 5,9991 | 5,6438 | 5,6776 |
| 13.04.2022 | 5,7537 | 6,1683 | 5,7453 | 6,0582 |
| 14.04.2022 | 6,0499 | 6,2953 | 5,9906 | 6,1514 |
| 17.04.2022 | 6,2276 | 6,2444 | 5,9821 | 6,1091 |
| 18.04.2022 | 6,1599 | 6,1937 | 5,9483 | 6,0499 |
| 19.04.2022 | 6,0582 | 6,1514 | 5,9821 | 6,1091 |
| 20.04.2022 | 6,1429 | 6,659 | 6,1091 | 6,5152 |
| 21.04.2022 | 6,5152 | 6,5575 | 6,016 | 6,1767 |
| 24.04.2022 | 6,1345 | 6,1514 | 5,8468 | 5,9314 |
| 25.04.2022 | 5,9991 | 6,126 | 5,7791 | 5,9061 |
| 26.04.2022 | 5,9737 | 6,016 | 5,8468 | 5,9399 |
| 27.04.2022 | 5,9737 | 6,3374 | 5,9737 | 6,2359 |
| 28.04.2022 | 6,253 | 6,346 | 6,1175 | 6,2614 |
| 04.05.2022 | 6,4306 | 6,6928 | 6,346 | 6,5406 |
| 05.05.2022 | 6,5322 | 6,7944 | 6,439 | 6,7691 |
| 08.05.2022 | 6,7691 | 7,0991 | 6,7606 | 6,8536 |
| 09.05.2022 | 7,1921 | 7,3105 | 6,896 | 6,9806 |
| 10.05.2022 | 6,9806 | 6,9806 | 6,4983 | 6,8029 |
| 11.05.2022 | 6,7437 | 6,8029 | 6,4222 | 6,5406 |
| 12.05.2022 | 6,6507 | 6,8536 | 6,5829 | 6,8029 |
| 15.05.2022 | 6,8198 | 6,8791 | 6,7183 | 6,8283 |
| 16.05.2022 | 6,8283 | 6,8536 | 6,6337 | 6,7183 |
| 17.05.2022 | 6,7183 | 6,7521 | 6,5744 | 6,6337 |
| 19.05.2022 | 6,6337 | 6,6507 | 6,4306 | 6,5322 |
| 22.05.2022 | 6,5322 | 6,5829 | 6,2783 | 6,4645 |
| 23.05.2022 | 6,4814 | 6,5067 | 6,3798 | 6,4645 |
| 24.05.2022 | 6,4983 | 6,659 | 6,3374 | 6,5322 |
| 25.05.2022 | 6,566 | 6,5744 | 6,439 | 6,4814 |
| 26.05.2022 | 6,4814 | 6,7944 | 6,4814 | 6,7183 |
| 29.05.2022 | 6,7691 | 6,8875 | 6,6759 | 6,7691 |
| 30.05.2022 | 6,7944 | 6,9383 | 6,7521 | 6,8283 |
| 31.05.2022 | 6,8368 | 6,8791 | 6,7352 | 6,7776 |
| 01.06.2022 | 6,8114 | 7,0399 | 6,7776 | 7,0061 |
| 02.06.2022 | 7,0313 | 7,0313 | 6,7776 | 6,896 |
| 05.06.2022 | 6,9045 | 7,3614 | 6,9045 | 7,3191 |
| 06.06.2022 | 7,3191 | 7,7082 | 7,3105 | 7,6659 |
| 07.06.2022 | 7,6744 | 7,903 | 7,209 | 7,3697 |
| 08.06.2022 | 7,446 | 7,6829 | 7,3191 | 7,6066 |
| 09.06.2022 | 7,5475 | 7,6152 | 7,2683 | 7,3614 |
| 12.06.2022 | 7,4036 | 7,5136 | 7,3191 | 7,3444 |
| 13.06.2022 | 7,3697 | 7,4545 | 7,226 | 7,2429 |
| 14.06.2022 | 7,2767 | 7,3359 | 7,209 | 7,2767 |
| 15.06.2022 | 7,3359 | 7,7168 | 7,3275 | 7,4545 |
| 16.06.2022 | 7,4629 | 7,6237 | 7,2853 | 7,3105 |
| 19.06.2022 | 7,4036 | 7,4121 | 7,1075 | 7,1668 |
| 20.06.2022 | 7,226 | 7,2598 | 7,1244 | 7,1582 |
| 21.06.2022 | 7,1582 | 7,3444 | 7,1498 | 7,2936 |
| 22.06.2022 | 7,2936 | 7,3359 | 7,1244 | 7,1582 |
| 23.06.2022 | 7,1498 | 7,4121 | 7,0229 | 7,3868 |
| 26.06.2022 | 7,2344 | 7,3529 | 6,8875 | 7,2175 |
| 27.06.2022 | 7,2853 | 7,3359 | 6,9721 | 7,0737 |
| 28.06.2022 | 7,0991 | 7,2683 | 6,9299 | 7,0061 |
| 29.06.2022 | 7,0229 | 7,0905 | 6,6507 | 6,8368 |
| 30.06.2022 | 6,8706 | 6,8875 | 6,7776 | 6,8029 |
| 03.07.2022 | 6,8791 | 6,8875 | 6,5829 | 6,6252 |
| 04.07.2022 | 6,6252 | 6,7352 | 6,4476 | 6,4814 |
| 05.07.2022 | 6,4814 | 6,7014 | 6,4476 | 6,6676 |
| 06.07.2022 | 6,7268 | 6,8536 | 6,6167 | 6,8114 |
| 07.07.2022 | 6,8114 | 6,896 | 6,7352 | 6,8875 |
| 12.07.2022 | 6,8536 | 6,9637 | 6,6337 | 6,6507 |
| 13.07.2022 | 6,6759 | 6,6928 | 6,456 | 6,4728 |
| 17.07.2022 | 6,5998 | 6,5998 | 6,5067 | 6,5067 |
| 18.07.2022 | 6,5237 | 6,6928 | 6,5237 | 6,6252 |
| 19.07.2022 | 6,6676 | 6,7268 | 6,4814 | 6,5491 |
| 20.07.2022 | 6,5829 | 6,5829 | 6,4645 | 6,4728 |
| 21.07.2022 | 6,4983 | 6,7352 | 6,4983 | 6,6421 |
| 24.07.2022 | 6,6507 | 6,7437 | 6,5829 | 6,6676 |
| 25.07.2022 | 6,6928 | 6,7944 | 6,5067 | 6,5491 |
| 26.07.2022 | 6,5575 | 6,6083 | 6,5152 | 6,5491 |
| 27.07.2022 | 6,5998 | 6,6759 | 6,4899 | 6,5067 |
| 28.07.2022 | 6,5067 | 6,6507 | 6,4983 | 6,6167 |
| 31.07.2022 | 6,6421 | 7,2767 | 6,6083 | 7,2767 |
| 01.08.2022 | 7,4036 | 7,7506 | 7,0737 | 7,2853 |
| 02.08.2022 | 7,4967 | 7,9706 | 7,446 | 7,9536 |
| 03.08.2022 | 7,9536 | 7,9621 | 7,556 | 7,7759 |
| 04.08.2022 | 7,7252 | 7,7845 | 7,2767 | 7,4545 |
| 07.08.2022 | 7,4798 | 7,6998 | 7,3953 | 7,4291 |
| 08.08.2022 | 7,4629 | 7,5475 | 7,3868 | 7,5136 |
| 09.08.2022 | 7,5306 | 7,5728 | 7,4375 | 7,5052 |
| 10.08.2022 | 7,5222 | 7,539 | 7,2175 | 7,3614 |
| 11.08.2022 | 7,3783 | 7,649 | 7,3529 | 7,5728 |
| 14.08.2022 | 7,6321 | 7,8183 | 7,5814 | 7,6913 |
| 15.08.2022 | 7,7337 | 7,759 | 7,3529 | 7,6066 |
| 16.08.2022 | 7,6152 | 7,8267 | 7,556 | 7,6575 |
| 17.08.2022 | 7,6659 | 8,1144 | 7,3953 | 7,8437 |
| 18.08.2022 | 7,8775 | 7,9282 | 7,6152 | 7,6321 |
| 21.08.2022 | 7,6406 | 7,6829 | 7,4545 | 7,4883 |
| 22.08.2022 | 7,5306 | 7,7168 | 7,4713 | 7,5898 |
| 23.08.2022 | 7,6237 | 7,6575 | 7,3021 | 7,3105 |
| 24.08.2022 | 7,3783 | 7,6152 | 7,3359 | 7,4545 |
| 25.08.2022 | 7,4798 | 7,556 | 7,3275 | 7,3953 |
| 28.08.2022 | 7,3783 | 7,4291 | 7,2429 | 7,2853 |
| 30.08.2022 | 7,3359 | 7,4036 | 7,1837 | 7,2344 |
| 31.08.2022 | 7,2853 | 7,2853 | 7,0822 | 7,1582 |
| 01.09.2022 | 7,5306 | 7,6237 | 7,3614 | 7,4375 |
| 04.09.2022 | 7,4375 | 7,9536 | 7,4375 | 7,8606 |
| 05.09.2022 | 7,8859 | 8,5545 | 7,6066 | 8,4105 |
| 06.09.2022 | 8,4613 | 8,7576 | 8,1652 | 8,4867 |
| 07.09.2022 | 8,5375 | 8,6898 | 8,216 | 8,2667 |
| 08.09.2022 | 8,2667 | 8,4274 | 8,0636 | 8,3598 |
| 11.09.2022 | 8,4867 | 8,9013 | 8,4444 | 8,5121 |
| 12.09.2022 | 8,7067 | 8,7152 | 7,6744 | 7,6744 |
| 13.09.2022 | 7,8352 | 7,8352 | 7,2344 | 7,4967 |
| 14.09.2022 | 7,556 | 7,5728 | 7,2344 | 7,2683 |
| 15.09.2022 | 7,2853 | 7,6913 | 7,1413 | 7,4545 |
| 18.09.2022 | 7,446 | 7,6321 | 7,1921 | 7,1921 |
| 19.09.2022 | 7,2006 | 7,3444 | 7,0991 | 7,2936 |
| 20.09.2022 | 7,2598 | 7,539 | 7,226 | 7,4629 |
| 21.09.2022 | 7,5222 | 7,539 | 7,3275 | 7,4291 |
| 22.09.2022 | 7,4375 | 7,4629 | 7,2175 | 7,2513 |
| 25.09.2022 | 7,2598 | 7,3191 | 7,0313 | 7,1921 |
| 26.09.2022 | 7,2344 | 7,2344 | 7,1244 | 7,1498 |
| 27.09.2022 | 7,1498 | 7,1837 | 6,9299 | 6,9468 |
| 28.09.2022 | 6,9383 | 6,9806 | 6,5152 | 6,6928 |
| 29.09.2022 | 6,7606 | 6,8198 | 6,6083 | 6,7776 |
| 02.10.2022 | 6,7776 | 7,0822 | 6,7352 | 7,0313 |
| 03.10.2022 | 7,0652 | 7,1075 | 6,8791 | 7,0737 |
| 04.10.2022 | 7,0905 | 7,2853 | 6,9806 | 7,209 |
| 05.10.2022 | 7,2767 | 7,7675 | 7,2429 | 7,6744 |
| 06.10.2022 | 7,6152 | 8,0975 | 7,5222 | 8,0298 |
| 09.10.2022 | 8,0383 | 8,2498 | 7,869 | 8,1905 |
| 10.10.2022 | 8,2329 | 8,4444 | 7,9198 | 7,9536 |
| 11.10.2022 | 7,9706 | 8,0551 | 7,7252 | 7,8014 |
| 12.10.2022 | 7,8183 | 8,1229 | 7,7252 | 8,0806 |
| 13.10.2022 | 8,0806 | 8,2583 | 7,9451 | 7,9451 |
| 16.10.2022 | 7,996 | 8,7321 | 7,9451 | 8,7321 |
| 17.10.2022 | 8,8675 | 9,0029 | 8,5967 | 8,7913 |
| 18.10.2022 | 8,8337 | 9,5867 | 8,7659 | 9,519 |
| 19.10.2022 | 9,5021 | 9,8743 | 9,316 | 9,5613 |
| 20.10.2022 | 9,5697 | 9,7389 | 9,2143 | 9,6206 |
| 23.10.2022 | 9,6966 | 10,289 | 9,4766 | 9,9844 |
| 24.10.2022 | 9,9844 | 10,5259 | 9,9336 | 10,3312 |
| 25.10.2022 | 10,3398 | 10,4667 | 9,9928 | 10,0351 |
| 26.10.2022 | 10,0774 | 10,2128 | 9,8575 | 9,9675 |
| 27.10.2022 | 9,9675 | 10,0436 | 9,7728 | 9,7728 |
| 30.10.2022 | 9,7728 | 10,1197 | 9,6035 | 10,069 |
| 31.10.2022 | 10,1874 | 10,4667 | 10,0267 | 10,4328 |
| 01.11.2022 | 10,4328 | 10,7967 | 10,1367 | 10,6613 |
| 02.11.2022 | 10,7374 | 10,9575 | 10,492 | 10,9489 |
| 03.11.2022 | 10,9489 | 11,279 | 10,8559 | 11,2535 |
| 06.11.2022 | 11,2535 | 11,6089 | 11,1266 | 11,3044 |
| 07.11.2022 | 11,3044 | 11,3721 | 10,7459 | 11,0167 |
| 08.11.2022 | 10,8813 | 11,7697 | 10,5852 | 11,2535 |
| 09.11.2022 | 11,2873 | 11,3297 | 10,8727 | 10,9405 |
| 10.11.2022 | 11,042 | 11,6174 | 10,9997 | 11,482 |
| 13.11.2022 | 11,5582 | 12,1843 | 11,5582 | 11,9643 |
| 14.11.2022 | 12,0236 | 12,2521 | 11,5582 | 11,8712 |
| 15.11.2022 | 11,8458 | 11,8627 | 11,152 | 11,2535 |
| 16.11.2022 | 11,2535 | 11,5496 | 10,712 | 11,2281 |
| 17.11.2022 | 11,169 | 11,6935 | 11,1012 | 11,5328 |
| 20.11.2022 | 11,6174 | 12,1251 | 11,4228 | 12,0997 |
| 21.11.2022 | 12,0151 | 12,5651 | 11,9305 | 12,4974 |
| 22.11.2022 | 12,4974 | 12,5566 | 11,9474 | 12,2182 |
| 23.11.2022 | 12,3028 | 12,6496 | 12,1505 | 12,6074 |
| 24.11.2022 | 12,7173 | 13,8682 | 12,5904 | 13,8682 |
| 27.11.2022 | 14,3843 | 15,2473 | 14,0288 | 15,2473 |
| 28.11.2022 | 15,3911 | 15,5011 | 14,1981 | 15,0865 |
| 29.11.2022 | 15,0188 | 15,9919 | 14,6381 | 15,9495 |
| 30.11.2022 | 15,9919 | 16,195 | 15,4419 | 15,5688 |
| 01.12.2022 | 15,6112 | 16,4065 | 15,3742 | 15,7042 |
| 04.12.2022 | 15,7465 | 16,9904 | 15,4672 | 15,5011 |
| 05.12.2022 | 15,5011 | 15,7381 | 15,0781 | 15,1035 |
| 06.12.2022 | 15,1627 | 15,8395 | 14,4096 | 14,7565 |
| 07.12.2022 | 14,7565 | 15,3489 | 14,2404 | 14,7143 |
| 08.12.2022 | 14,8074 | 15,2304 | 14,342 | 14,8327 |
| 11.12.2022 | 14,8157 | 15,2218 | 14,7396 | 14,7396 |
| 12.12.2022 | 14,7396 | 15,3657 | 14,4859 | 14,7904 |
| 13.12.2022 | 14,8495 | 15,3657 | 14,4942 | 14,6719 |
| 14.12.2022 | 14,7819 | 15,1458 | 14,3166 | 14,5451 |
| 15.12.2022 | 14,6804 | 15,2135 | 14,5365 | 15,0781 |
| 18.12.2022 | 15,1035 | 15,9242 | 15,1035 | 15,3657 |
| 19.12.2022 | 15,3573 | 15,865 | 15,2135 | 15,4419 |
| 20.12.2022 | 15,6026 | 16,2373 | 15,4758 | 16,0681 |
| 21.12.2022 | 16,2965 | 16,4657 | 15,459 | 15,6789 |
| 22.12.2022 | 15,7465 | 15,8565 | 15,3742 | 15,5434 |
| 25.12.2022 | 15,6365 | 15,9411 | 15,535 | 15,535 |
| 26.12.2022 | 15,7634 | 15,7719 | 15,1542 | 15,315 |
| 27.12.2022 | 15,332 | 15,6112 | 14,4688 | 14,9596 |
| 28.12.2022 | 14,9596 | 15,7381 | 14,8074 | 15,7381 |
| 29.12.2022 | 15,7296 | 16,3642 | 15,5434 | 16,3304 |