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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 19,4432
KAPANIŞ 19,4056
En Düşük
DÜŞÜK 9,7559
En Yüksek
YÜKSEK 33,5623
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 16,9226 | 17,1934 | 16,525 | 17,0918 |
| 02.01.2023 | 17,9887 | 18,0226 | 16,3388 | 16,3388 |
| 03.01.2023 | 16,6772 | 16,8296 | 15,4842 | 15,8226 |
| 04.01.2023 | 15,9073 | 16,0257 | 14,2404 | 14,2574 |
| 05.01.2023 | 14,2658 | 15,3742 | 13,335 | 15,1627 |
| 08.01.2023 | 15,2389 | 15,5688 | 13,9612 | 14,0628 |
| 09.01.2023 | 14,105 | 14,5451 | 13,6227 | 14,0204 |
| 10.01.2023 | 14,0204 | 14,7734 | 13,3604 | 14,1643 |
| 11.01.2023 | 14,3843 | 15,2642 | 13,8005 | 15,1797 |
| 12.01.2023 | 15,4166 | 16,195 | 14,655 | 16,0172 |
| 15.01.2023 | 15,9919 | 16,1611 | 15,1966 | 15,5858 |
| 16.01.2023 | 15,6703 | 16,1442 | 15,1373 | 15,1373 |
| 17.01.2023 | 15,2049 | 15,2896 | 14,0881 | 14,6804 |
| 18.01.2023 | 14,6888 | 15,0527 | 14,4688 | 14,6974 |
| 19.01.2023 | 14,8495 | 15,1373 | 14,5112 | 14,5789 |
| 22.01.2023 | 14,9766 | 15,0612 | 14,2404 | 14,3504 |
| 23.01.2023 | 14,3843 | 14,8074 | 14,0628 | 14,765 |
| 24.01.2023 | 14,8074 | 15,0781 | 14,215 | 14,435 |
| 25.01.2023 | 14,4773 | 14,9596 | 14,342 | 14,8074 |
| 26.01.2023 | 14,562 | 14,8327 | 13,9358 | 14,2319 |
| 29.01.2023 | 14,2828 | 14,4435 | 13,6312 | 13,6312 |
| 30.01.2023 | 13,6312 | 13,8089 | 13,1996 | 13,4789 |
| 31.01.2023 | 13,4197 | 13,7496 | 12,3535 | 12,3535 |
| 01.02.2023 | 12,3873 | 12,5651 | 11,5666 | 12,2266 |
| 02.02.2023 | 12,3535 | 12,8443 | 12,2266 | 12,8443 |
| 05.02.2023 | 12,692 | 12,802 | 12,1759 | 12,5566 |
| 06.02.2023 | 12,4635 | 12,4635 | 11,3044 | 11,3044 |
| 14.02.2023 | 11,7443 | 12,4297 | 11,4398 | 12,4297 |
| 15.02.2023 | 12,6834 | 13,5381 | 12,0575 | 12,2689 |
| 16.02.2023 | 11,6766 | 13,1066 | 11,6258 | 12,8781 |
| 19.02.2023 | 12,9458 | 13,6397 | 12,692 | 13,5042 |
| 20.02.2023 | 13,4535 | 14,5451 | 13,3097 | 14,3334 |
| 21.02.2023 | 14,4265 | 14,4265 | 13,4451 | 13,7075 |
| 22.02.2023 | 13,6989 | 14,0628 | 13,5212 | 13,7075 |
| 23.02.2023 | 13,7327 | 14,1135 | 13,259 | 13,4535 |
| 26.02.2023 | 13,4704 | 13,7327 | 13,2928 | 13,3266 |
| 27.02.2023 | 13,3266 | 13,4282 | 13,0305 | 13,0981 |
| 28.02.2023 | 13,1489 | 13,6143 | 13,1066 | 13,5042 |
| 01.03.2023 | 13,4958 | 14,6212 | 13,4704 | 14,435 |
| 02.03.2023 | 14,3843 | 14,5112 | 13,5635 | 13,9612 |
| 05.03.2023 | 14,0036 | 14,1812 | 13,8596 | 13,902 |
| 06.03.2023 | 14,0119 | 14,4265 | 13,995 | 14,0797 |
| 07.03.2023 | 14,1135 | 14,4604 | 14,0542 | 14,215 |
| 08.03.2023 | 14,3504 | 14,9766 | 14,2996 | 14,9766 |
| 09.03.2023 | 14,9935 | 15,2727 | 14,5789 | 15,0612 |
| 12.03.2023 | 15,1119 | 15,1627 | 14,2489 | 14,3843 |
| 13.03.2023 | 14,3843 | 14,435 | 13,4958 | 13,6819 |
| 14.03.2023 | 13,6819 | 13,7413 | 12,9966 | 13,0558 |
| 15.03.2023 | 13,1913 | 13,3689 | 13,022 | 13,1996 |
| 16.03.2023 | 13,2166 | 13,9274 | 13,2166 | 13,6651 |
| 19.03.2023 | 13,6227 | 13,6227 | 12,9712 | 12,9882 |
| 20.03.2023 | 13,1319 | 13,4365 | 12,7089 | 12,9882 |
| 21.03.2023 | 12,9712 | 13,1996 | 12,9289 | 13,1742 |
| 22.03.2023 | 13,1742 | 13,5381 | 13,0728 | 13,2166 |
| 23.03.2023 | 13,2843 | 13,4873 | 12,9712 | 13,1996 |
| 26.03.2023 | 13,3689 | 13,5381 | 12,8697 | 12,8697 |
| 27.03.2023 | 12,9205 | 13,0305 | 12,2859 | 12,4382 |
| 28.03.2023 | 12,4382 | 12,5143 | 11,922 | 12,4382 |
| 29.03.2023 | 12,4466 | 12,692 | 11,8882 | 12,0066 |
| 30.03.2023 | 11,9981 | 12,0151 | 11,5414 | 11,6935 |
| 02.04.2023 | 11,6935 | 11,6935 | 11,1097 | 11,6344 |
| 03.04.2023 | 11,5074 | 11,9305 | 11,4566 | 11,9136 |
| 04.04.2023 | 11,9305 | 12,0913 | 11,7613 | 11,8206 |
| 05.04.2023 | 11,8797 | 12,0151 | 11,5582 | 11,7189 |
| 06.04.2023 | 11,7189 | 11,8712 | 11,592 | 11,8712 |
| 09.04.2023 | 11,8712 | 12,1251 | 11,8035 | 12,1167 |
| 10.04.2023 | 12,1673 | 12,3535 | 11,9643 | 12,0997 |
| 11.04.2023 | 12,1167 | 12,2943 | 11,9981 | 12,0404 |
| 12.04.2023 | 12,0575 | 12,1167 | 11,8206 | 11,8882 |
| 13.04.2023 | 11,9305 | 12,0404 | 11,6174 | 11,7189 |
| 16.04.2023 | 11,7613 | 11,8035 | 11,5496 | 11,5666 |
| 17.04.2023 | 11,5666 | 12,7173 | 11,5582 | 12,1419 |
| 18.04.2023 | 12,1759 | 13,0643 | 12,1759 | 12,9035 |
| 19.04.2023 | 12,9035 | 13,3689 | 12,6666 | 12,8612 |
| 23.04.2023 | 13,115 | 13,2673 | 12,3028 | 12,3451 |
| 24.04.2023 | 12,3451 | 12,4297 | 11,7443 | 11,8035 |
| 25.04.2023 | 11,8206 | 11,8712 | 11,2367 | 11,3466 |
| 26.04.2023 | 11,3636 | 11,6766 | 11,1012 | 11,3297 |
| 27.04.2023 | 11,3721 | 11,499 | 10,8643 | 11,2451 |
| 01.05.2023 | 11,2451 | 11,3636 | 10,5428 | 10,7459 |
| 02.05.2023 | 10,7459 | 10,7882 | 9,7559 | 10,1535 |
| 03.05.2023 | 10,1535 | 10,9913 | 9,9844 | 10,8221 |
| 04.05.2023 | 10,8898 | 11,8967 | 10,8389 | 11,6682 |
| 07.05.2023 | 11,7105 | 11,7274 | 11,0589 | 11,6258 |
| 08.05.2023 | 11,592 | 11,6851 | 11,0589 | 11,1097 |
| 09.05.2023 | 11,1266 | 11,6597 | 10,9151 | 10,9151 |
| 10.05.2023 | 10,9151 | 11,592 | 10,9151 | 11,499 |
| 11.05.2023 | 11,5414 | 11,6005 | 10,8051 | 10,8643 |
| 14.05.2023 | 10,7206 | 11,8458 | 10,6105 | 10,9319 |
| 15.05.2023 | 10,9829 | 11,3382 | 10,9319 | 11,3382 |
| 16.05.2023 | 11,4059 | 11,5496 | 11,3212 | 11,5158 |
| 17.05.2023 | 11,5496 | 11,5751 | 11,1436 | 11,2621 |
| 21.05.2023 | 11,279 | 11,4398 | 11,1351 | 11,2535 |
| 22.05.2023 | 11,2535 | 11,2535 | 11,0674 | 11,2112 |
| 23.05.2023 | 11,2535 | 11,2535 | 10,9575 | 11,1266 |
| 24.05.2023 | 11,1266 | 11,169 | 10,9658 | 11,1436 |
| 25.05.2023 | 11,1436 | 12,0913 | 11,1266 | 11,8712 |
| 28.05.2023 | 12,6352 | 12,8411 | 12,1802 | 12,7983 |
| 29.05.2023 | 12,8327 | 13,7339 | 12,6094 | 13,4335 |
| 30.05.2023 | 13,4248 | 14,1631 | 13,1158 | 14,1116 |
| 31.05.2023 | 14,103 | 14,369 | 13,8712 | 14,0172 |
| 01.06.2023 | 14,1631 | 14,4377 | 13,9313 | 14,2403 |
| 04.06.2023 | 14,4206 | 14,5837 | 14,2403 | 14,4549 |
| 05.06.2023 | 14,4721 | 14,5493 | 14,0858 | 14,4549 |
| 06.06.2023 | 14,5664 | 14,8584 | 14,3262 | 14,6438 |
| 07.06.2023 | 14,6953 | 14,7554 | 14,1631 | 14,4206 |
| 08.06.2023 | 14,4464 | 14,9356 | 14,4464 | 14,8069 |
| 11.06.2023 | 14,7982 | 14,9185 | 14,5407 | 14,6008 |
| 12.06.2023 | 14,6008 | 14,6008 | 14,0773 | 14,2833 |
| 13.06.2023 | 14,2833 | 14,5065 | 13,8884 | 13,9313 |
| 14.06.2023 | 13,9313 | 14,2918 | 13,9313 | 14,2747 |
| 15.06.2023 | 14,3004 | 14,5065 | 14,0601 | 14,2403 |
| 18.06.2023 | 14,249 | 14,249 | 13,6051 | 13,6653 |
| 19.06.2023 | 13,6481 | 13,7511 | 13,1502 | 13,3648 |
| 20.06.2023 | 13,4335 | 13,957 | 13,0043 | 13,3047 |
| 21.06.2023 | 13,3047 | 13,7854 | 13,2103 | 13,7511 |
| 22.06.2023 | 13,8111 | 14,5322 | 13,8111 | 14,4979 |
| 25.06.2023 | 14,721 | 15,6137 | 14,6095 | 15,5794 |
| 26.06.2023 | 15,5193 | 15,7854 | 15,236 | 15,5708 |
| 02.07.2023 | 15,7854 | 16,2918 | 15,7511 | 16,0171 |
| 03.07.2023 | 16,0344 | 16,0344 | 15,6739 | 15,8884 |
| 04.07.2023 | 15,8884 | 16,1116 | 15,5965 | 15,897 |
| 05.07.2023 | 15,9228 | 16,2231 | 15,8369 | 15,9656 |
| 06.07.2023 | 16,0344 | 16,3776 | 15,9399 | 16,2231 |
| 09.07.2023 | 16,7381 | 17,7854 | 16,5837 | 17,2875 |
| 10.07.2023 | 17,4249 | 17,9056 | 16,9528 | 17,7167 |
| 11.07.2023 | 17,8198 | 18,6266 | 17,4077 | 18,3347 |
| 12.07.2023 | 18,3176 | 18,5408 | 17,4077 | 17,545 |
| 13.07.2023 | 17,8198 | 18,2489 | 17,1674 | 17,9228 |
| 16.07.2023 | 18,4377 | 18,455 | 17,8198 | 18,1974 |
| 17.07.2023 | 18,4035 | 19,073 | 17,9056 | 18,2145 |
| 18.07.2023 | 18,2145 | 19,3648 | 17,854 | 19,0558 |
| 19.07.2023 | 19,1416 | 20,5151 | 19,1416 | 20,5151 |
| 20.07.2023 | 20,4636 | 20,7038 | 19,7253 | 20,5151 |
| 23.07.2023 | 20,721 | 21,0643 | 19,8455 | 20,4463 |
| 24.07.2023 | 20,5151 | 21,6995 | 19,6394 | 20,9099 |
| 25.07.2023 | 20,8927 | 21,1502 | 20,4121 | 20,7725 |
| 26.07.2023 | 20,8584 | 21,4078 | 20,6867 | 21,0815 |
| 27.07.2023 | 21,2017 | 21,2532 | 20,7038 | 20,8927 |
| 30.07.2023 | 21,03 | 21,0472 | 20,4979 | 20,7553 |
| 31.07.2023 | 20,7553 | 21,0815 | 20,2918 | 20,4463 |
| 01.08.2023 | 20,4636 | 20,927 | 20,3433 | 20,8412 |
| 02.08.2023 | 21,0472 | 21,0472 | 20,3948 | 20,4121 |
| 03.08.2023 | 20,4292 | 21,4936 | 19,9314 | 21,1158 |
| 06.08.2023 | 21,2704 | 22,1287 | 21,1502 | 21,837 |
| 07.08.2023 | 21,5621 | 21,8026 | 21,0643 | 21,1845 |
| 08.08.2023 | 21,339 | 22,06 | 20,927 | 21,4078 |
| 09.08.2023 | 21,8026 | 21,8712 | 20,4121 | 20,8584 |
| 10.08.2023 | 20,6867 | 21,5621 | 19,8284 | 21,3734 |
| 13.08.2023 | 21,7167 | 22,1116 | 20,824 | 21,0643 |
| 14.08.2023 | 21,03 | 21,2875 | 20,7038 | 20,9958 |
| 15.08.2023 | 20,9958 | 21,8885 | 20,9099 | 21,6824 |
| 16.08.2023 | 21,94 | 23,0558 | 21,6309 | 22,3176 |
| 17.08.2023 | 22,3519 | 22,7124 | 21,339 | 21,4593 |
| 20.08.2023 | 21,0987 | 22,4034 | 20,8584 | 22,3863 |
| 21.08.2023 | 22,3863 | 23,8455 | 22,1802 | 23,3476 |
| 22.08.2023 | 23,6051 | 24 | 22,8327 | 23,1759 |
| 23.08.2023 | 23,3991 | 24,1888 | 20,8584 | 21,6824 |
| 24.08.2023 | 21,6824 | 22,0257 | 20,4292 | 21,7167 |
| 27.08.2023 | 22,06 | 22,4893 | 21,5965 | 21,9743 |
| 28.08.2023 | 21,9743 | 22,1459 | 21,2875 | 21,4593 |
| 30.08.2023 | 21,6652 | 22,0772 | 21,5279 | 21,8885 |
| 31.08.2023 | 21,8885 | 22,4034 | 21,3734 | 22,1459 |
| 03.09.2023 | 22,3863 | 23,5365 | 22,3176 | 22,4207 |
| 04.09.2023 | 22,5579 | 23,0214 | 21,7682 | 22,7124 |
| 05.09.2023 | 23,0043 | 23,1588 | 21,9056 | 22,1802 |
| 06.09.2023 | 22,1802 | 23,1416 | 22,0257 | 22,9356 |
| 07.09.2023 | 23,1416 | 23,1416 | 22,1802 | 22,2146 |
| 10.09.2023 | 22,4722 | 23,279 | 21,9056 | 22,5236 |
| 11.09.2023 | 22,6609 | 23,1416 | 22,2317 | 22,4722 |
| 12.09.2023 | 22,6609 | 23,0385 | 21,5965 | 22,3176 |
| 13.09.2023 | 22,3176 | 22,4207 | 21,5279 | 22,3176 |
| 14.09.2023 | 22,3176 | 22,9185 | 21,8885 | 22,5407 |
| 17.09.2023 | 22,8327 | 22,9871 | 21,545 | 21,545 |
| 18.09.2023 | 21,6652 | 22,5751 | 21,5794 | 22,2832 |
| 19.09.2023 | 22,4722 | 23,4507 | 21,9915 | 22,867 |
| 20.09.2023 | 22,8327 | 23,9313 | 22,3176 | 23,8283 |
| 21.09.2023 | 23,8283 | 25,6309 | 23,1759 | 25,4935 |
| 24.09.2023 | 25,4935 | 27,1931 | 24,721 | 25,8369 |
| 25.09.2023 | 26,1803 | 26,9013 | 25,6137 | 26,2489 |
| 26.09.2023 | 26,352 | 28,0687 | 26,2662 | 26,5408 |
| 27.09.2023 | 29,1846 | 29,1846 | 27,4335 | 28,3948 |
| 28.09.2023 | 28,3777 | 29,6653 | 27,6738 | 28,7039 |
| 01.10.2023 | 28,7726 | 30,1116 | 28,3948 | 29,1674 |
| 02.10.2023 | 29,1674 | 29,4421 | 28,4807 | 28,7897 |
| 03.10.2023 | 28,8068 | 29,2361 | 27,794 | 29,0472 |
| 04.10.2023 | 29,03 | 30,7296 | 28,3262 | 30,2489 |
| 05.10.2023 | 30,0429 | 30,9185 | 29,2704 | 29,7682 |
| 08.10.2023 | 29,0472 | 30,369 | 28,3777 | 28,3777 |
| 09.10.2023 | 28,4635 | 30,7125 | 28,4635 | 30,4893 |
| 10.10.2023 | 30,3519 | 30,3863 | 29,2704 | 29,6481 |
| 11.10.2023 | 29,6653 | 30,4893 | 28,7554 | 29,6653 |
| 12.10.2023 | 29,6653 | 29,6996 | 28,2232 | 28,7554 |
| 15.10.2023 | 29,1846 | 29,6996 | 27,7425 | 28,618 |
| 16.10.2023 | 29,1846 | 29,3562 | 27,7768 | 28,7897 |
| 17.10.2023 | 27,485 | 28,6009 | 27,485 | 27,9828 |
| 18.10.2023 | 27,9828 | 29,2704 | 27,9828 | 28,7554 |
| 19.10.2023 | 28,3777 | 28,7039 | 26,5923 | 26,8155 |
| 22.10.2023 | 27,4677 | 28,3262 | 26,6094 | 27,7768 |
| 23.10.2023 | 28,1545 | 29,0129 | 27,2962 | 28,8411 |
| 24.10.2023 | 28,824 | 30,3519 | 27,794 | 27,794 |
| 25.10.2023 | 28,3262 | 29,0644 | 26,9699 | 28,7554 |
| 26.10.2023 | 29,0987 | 29,4592 | 28,1373 | 28,4979 |
| 29.10.2023 | 28,4979 | 28,824 | 28,309 | 28,309 |
| 30.10.2023 | 28,5665 | 30,0944 | 28,4292 | 28,7554 |
| 31.10.2023 | 28,7726 | 29,6653 | 27,176 | 28,7554 |
| 01.11.2023 | 30,0085 | 30,5923 | 29,2532 | 29,6309 |
| 02.11.2023 | 29,5451 | 30,1459 | 28,8926 | 29,4936 |
| 05.11.2023 | 29,9227 | 31,897 | 29,5794 | 30,1631 |
| 06.11.2023 | 30,1631 | 31,4507 | 30,0429 | 31,3304 |
| 07.11.2023 | 31,3304 | 32,0344 | 30,6438 | 31,6223 |
| 08.11.2023 | 31,6052 | 33,5623 | 31,3304 | 32,8755 |
| 09.11.2023 | 32,8927 | 33,3906 | 31,6052 | 31,7596 |
| 12.11.2023 | 31,7596 | 32,5322 | 30,9185 | 31,1245 |
| 13.11.2023 | 31,1245 | 32,103 | 30,5923 | 31,4507 |
| 14.11.2023 | 31,7596 | 32,9442 | 31,073 | 31,6052 |
| 15.11.2023 | 31,6395 | 32,1888 | 30,9527 | 31,0902 |
| 16.11.2023 | 31,0902 | 31,5193 | 30,558 | 30,8154 |
| 19.11.2023 | 30,8154 | 31,3991 | 30,6095 | 31,1417 |
| 20.11.2023 | 31,2617 | 31,9313 | 30,1631 | 31,5022 |
| 21.11.2023 | 31,4334 | 31,5537 | 30,0429 | 30,0429 |
| 22.11.2023 | 30,1288 | 30,3519 | 28,7897 | 29,4421 |
| 23.11.2023 | 29,3733 | 29,4763 | 28,6695 | 29,0129 |
| 26.11.2023 | 29,2875 | 29,4421 | 28,9441 | 29,1846 |
| 27.11.2023 | 29,2875 | 29,4248 | 28,9441 | 29,2875 |
| 28.11.2023 | 29,3733 | 29,4077 | 28,2575 | 28,4979 |
| 29.11.2023 | 28,5494 | 28,9614 | 28,2919 | 28,9614 |
| 30.11.2023 | 29,6137 | 29,6137 | 28,1373 | 28,2575 |
| 03.12.2023 | 28,3262 | 28,824 | 27,588 | 28,2404 |
| 04.12.2023 | 28,309 | 28,5836 | 27,3133 | 28,0687 |
| 05.12.2023 | 27,8969 | 30,369 | 27,279 | 29,7339 |
| 06.12.2023 | 29,7339 | 30,4034 | 28,8411 | 29,7511 |
| 07.12.2023 | 30,1288 | 30,1288 | 28,6352 | 29,5279 |
| 10.12.2023 | 29,4421 | 29,4421 | 28,309 | 28,5321 |
| 11.12.2023 | 28,5321 | 28,5321 | 27,1245 | 27,2962 |
| 12.12.2023 | 27,2962 | 27,2962 | 25,9742 | 26,2833 |
| 13.12.2023 | 26,6266 | 27,8798 | 26,1803 | 27,8112 |
| 14.12.2023 | 27,8112 | 28,3433 | 27,5193 | 28,3262 |
| 17.12.2023 | 28,3262 | 28,6695 | 27,5536 | 27,8112 |
| 18.12.2023 | 27,7082 | 28,4979 | 27,3476 | 28,4463 |
| 19.12.2023 | 28,4807 | 28,6524 | 27,382 | 27,8969 |
| 20.12.2023 | 27,794 | 28,1545 | 27,073 | 27,8969 |
| 21.12.2023 | 27,9484 | 27,9484 | 26,4034 | 26,4034 |
| 24.12.2023 | 26,4034 | 26,4034 | 24,4634 | 24,4634 |
| 25.12.2023 | 24,4634 | 24,8413 | 23,8971 | 24,2232 |
| 26.12.2023 | 24,2232 | 25,3391 | 24,0858 | 25,0815 |
| 27.12.2023 | 25,0815 | 26,0944 | 25,0644 | 26,0944 |
| 28.12.2023 | 26,0772 | 27,2103 | 25,6824 | 27,2103 |