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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 40,9464
KAPANIŞ 41,0084
En Düşük
DÜŞÜK 25,7511
En Yüksek
YÜKSEK 57,8573
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 27,2103 | 27,7082 | 26,884 | 27,5021 |
| 02.01.2024 | 27,382 | 27,3991 | 25,9571 | 25,9913 |
| 03.01.2024 | 26,352 | 26,7125 | 25,7511 | 26,2662 |
| 04.01.2024 | 26,3348 | 28,2919 | 26,2318 | 28,2404 |
| 07.01.2024 | 28,2404 | 28,6524 | 27,794 | 28,0515 |
| 08.01.2024 | 28,309 | 28,3604 | 26,5923 | 26,8669 |
| 09.01.2024 | 26,8669 | 27,4335 | 26,5923 | 27,3476 |
| 10.01.2024 | 27,382 | 27,7082 | 26,8498 | 27,1245 |
| 11.01.2024 | 27,1245 | 27,5021 | 26,6781 | 27,3476 |
| 14.01.2024 | 27,3476 | 28,7554 | 27,2618 | 28,6695 |
| 15.01.2024 | 28,6695 | 29,0816 | 28,2919 | 28,3433 |
| 16.01.2024 | 28,3604 | 29,8368 | 28,103 | 29,3733 |
| 17.01.2024 | 29,4248 | 30,8326 | 29,3047 | 30,2832 |
| 18.01.2024 | 30,4378 | 30,867 | 29,6481 | 29,7682 |
| 21.01.2024 | 29,7853 | 31,691 | 29,5107 | 31,2789 |
| 22.01.2024 | 31,3132 | 31,7939 | 29,7511 | 30,4206 |
| 23.01.2024 | 30,4378 | 30,6438 | 29,7853 | 30,3519 |
| 24.01.2024 | 30,5923 | 30,6781 | 29,8368 | 30,06 |
| 25.01.2024 | 30,06 | 30,1288 | 29,4421 | 29,5966 |
| 28.01.2024 | 29,7853 | 30,266 | 29,7168 | 29,8884 |
| 29.01.2024 | 30,0773 | 31,2789 | 29,8026 | 30,7639 |
| 30.01.2024 | 30,9871 | 31,6052 | 30,7467 | 31,2961 |
| 31.01.2024 | 31,5708 | 32,412 | 31,3991 | 32,2746 |
| 01.02.2024 | 32,4635 | 32,6352 | 31,7596 | 32,0859 |
| 04.02.2024 | 32,103 | 32,1888 | 31,5537 | 32,0172 |
| 05.02.2024 | 32,2575 | 33,3391 | 32,0172 | 32,6181 |
| 06.02.2024 | 32,7725 | 32,8068 | 32,0686 | 32,515 |
| 07.02.2024 | 32,5322 | 32,9957 | 32,3261 | 32,412 |
| 08.02.2024 | 32,5322 | 33,1159 | 32,3434 | 32,7897 |
| 11.02.2024 | 32,9786 | 33,5108 | 32,6695 | 32,8068 |
| 12.02.2024 | 33,0816 | 33,9055 | 32,8068 | 33,3906 |
| 13.02.2024 | 33,0472 | 33,4593 | 31,9828 | 32,3605 |
| 14.02.2024 | 32,3605 | 33,0816 | 32,3605 | 32,7897 |
| 15.02.2024 | 32,9271 | 33,1159 | 31,5022 | 31,7424 |
| 18.02.2024 | 31,8454 | 32,2575 | 31,0386 | 31,1417 |
| 19.02.2024 | 31,3648 | 31,8454 | 30,9527 | 31,691 |
| 20.02.2024 | 31,7596 | 31,9657 | 30,8841 | 31,2789 |
| 21.02.2024 | 31,3991 | 32,3261 | 31,2446 | 31,7596 |
| 22.02.2024 | 31,9657 | 33,545 | 31,9485 | 32,8583 |
| 25.02.2024 | 33,2361 | 33,7339 | 32,1888 | 33,2876 |
| 26.02.2024 | 33,3734 | 33,3734 | 31,8627 | 32,0344 |
| 27.02.2024 | 32,0172 | 32,0172 | 31,0558 | 31,073 |
| 28.02.2024 | 31,1245 | 32,3605 | 30,9356 | 32,1202 |
| 29.02.2024 | 32,1202 | 32,6181 | 31,8112 | 32,1888 |
| 03.03.2024 | 32,1888 | 32,4291 | 31,3304 | 31,3304 |
| 04.03.2024 | 31,3304 | 31,7424 | 30,7296 | 31,1588 |
| 05.03.2024 | 30,9871 | 34,0258 | 30,558 | 32,2918 |
| 06.03.2024 | 32,2918 | 35,5194 | 31,9313 | 35,3648 |
| 07.03.2024 | 35,3648 | 36,6008 | 34,6781 | 36,4121 |
| 10.03.2024 | 37,3219 | 37,3219 | 35,382 | 35,6566 |
| 11.03.2024 | 35,7081 | 35,7253 | 33,8369 | 34,0258 |
| 12.03.2024 | 34,2489 | 35,3648 | 34,043 | 35,2103 |
| 13.03.2024 | 35,1759 | 35,5365 | 34,3176 | 35,1244 |
| 14.03.2024 | 34,9872 | 35,2274 | 34,2661 | 34,5065 |
| 17.03.2024 | 34,5065 | 35,0214 | 33,9571 | 34,5065 |
| 18.03.2024 | 34,4377 | 36,0515 | 34,1116 | 36,0172 |
| 19.03.2024 | 36,0172 | 36,6523 | 35,5537 | 36,0686 |
| 20.03.2024 | 36,2231 | 36,4807 | 34,1974 | 35,3992 |
| 21.03.2024 | 35,1759 | 35,1759 | 34,1116 | 34,2661 |
| 24.03.2024 | 34,2832 | 35,2274 | 34,0086 | 34,0258 |
| 25.03.2024 | 33,9914 | 34,1287 | 31,2446 | 32,1888 |
| 26.03.2024 | 32,1888 | 32,9786 | 31,8112 | 32,6181 |
| 27.03.2024 | 32,6181 | 35,1244 | 32,6181 | 34,6437 |
| 28.03.2024 | 34,6094 | 36,2403 | 33,9571 | 35,485 |
| 31.03.2024 | 35,1931 | 35,5022 | 33,8198 | 34,764 |
| 01.04.2024 | 34,9184 | 35,1931 | 33,3391 | 33,3391 |
| 02.04.2024 | 33,2188 | 33,7854 | 32,1888 | 32,1888 |
| 03.04.2024 | 32,2746 | 34,0601 | 32,2746 | 33,751 |
| 04.04.2024 | 33,8198 | 37,1158 | 33,8198 | 37,1158 |
| 07.04.2024 | 37,4078 | 38,3691 | 36,8068 | 37,4593 |
| 08.04.2024 | 37,4764 | 38,5579 | 37,0472 | 38,1802 |
| 14.04.2024 | 38,1802 | 38,2832 | 36,7897 | 37,339 |
| 15.04.2024 | 37,2189 | 38,9699 | 36,7897 | 38,7124 |
| 16.04.2024 | 38,7639 | 41,2017 | 38,3691 | 39,4849 |
| 17.04.2024 | 39,9827 | 40,1717 | 37,4593 | 38,7812 |
| 18.04.2024 | 38,7124 | 40,6523 | 38,2832 | 40,6523 |
| 21.04.2024 | 40,6695 | 40,7554 | 39,279 | 39,5193 |
| 23.04.2024 | 39,6566 | 40,0858 | 39,1931 | 39,7768 |
| 24.04.2024 | 39,794 | 39,794 | 38,7296 | 39,0729 |
| 25.04.2024 | 39,1759 | 39,6395 | 38,5236 | 39,2618 |
| 28.04.2024 | 39,3133 | 39,6395 | 38,7296 | 39,5708 |
| 29.04.2024 | 39,5708 | 39,6739 | 38,5579 | 38,6609 |
| 01.05.2024 | 38,6609 | 40,103 | 38,0772 | 39,9827 |
| 02.05.2024 | 39,6051 | 40,4807 | 39,0386 | 39,3133 |
| 05.05.2024 | 39,3133 | 39,4506 | 38,3005 | 39,2275 |
| 06.05.2024 | 39,2446 | 39,5536 | 37,8369 | 39,2103 |
| 07.05.2024 | 39,382 | 40,5149 | 39,1759 | 40,3262 |
| 08.05.2024 | 40,3262 | 40,8584 | 39,9656 | 40,4463 |
| 09.05.2024 | 40,3606 | 40,6867 | 39,8112 | 40,3434 |
| 12.05.2024 | 40,3606 | 40,927 | 39,5021 | 40,103 |
| 13.05.2024 | 40,2232 | 40,3949 | 38,2146 | 38,2317 |
| 14.05.2024 | 38,3691 | 39,3991 | 38,3691 | 38,7296 |
| 15.05.2024 | 38,7468 | 39,5536 | 38,3863 | 39,5536 |
| 16.05.2024 | 39,5708 | 40,7897 | 39,0214 | 40,1545 |
| 19.05.2024 | 40,1545 | 41,0128 | 39,8798 | 40,8755 |
| 20.05.2024 | 41,0644 | 41,2876 | 39,794 | 40,0171 |
| 21.05.2024 | 40,1888 | 41,4249 | 39,9313 | 41,0128 |
| 22.05.2024 | 41,2017 | 42,0601 | 40,927 | 41,5279 |
| 23.05.2024 | 41,545 | 41,6824 | 39,7425 | 39,9656 |
| 26.05.2024 | 40,0858 | 41,0815 | 40,0858 | 40,6867 |
| 27.05.2024 | 40,6867 | 42,3862 | 40,618 | 41,9227 |
| 28.05.2024 | 42,2146 | 42,3177 | 40,4463 | 40,7039 |
| 29.05.2024 | 40,721 | 40,9613 | 39,588 | 40,0858 |
| 30.05.2024 | 40,1545 | 41,5622 | 40,1545 | 40,8927 |
| 02.06.2024 | 40,9442 | 41,9398 | 40,9442 | 41,5794 |
| 03.06.2024 | 41,5794 | 42,6609 | 41,4591 | 42,0086 |
| 04.06.2024 | 41,9398 | 41,9742 | 39,4506 | 40,1717 |
| 05.06.2024 | 40,2918 | 40,412 | 39,1759 | 39,1759 |
| 06.06.2024 | 39,3305 | 39,588 | 38,5407 | 39,4506 |
| 09.06.2024 | 39,2275 | 39,4335 | 38,3519 | 38,3691 |
| 10.06.2024 | 38,3691 | 39,2446 | 37,94 | 38,8842 |
| 11.06.2024 | 38,8842 | 40,7725 | 38,8327 | 40,1888 |
| 12.06.2024 | 40,2576 | 41,2876 | 40,0858 | 40,8584 |
| 13.06.2024 | 41,1845 | 41,3562 | 40,1717 | 40,6867 |
| 19.06.2024 | 41,2876 | 42,7468 | 41,2876 | 42,6609 |
| 20.06.2024 | 42,5579 | 44,0343 | 42,0086 | 44,0343 |
| 23.06.2024 | 44,0343 | 44,0343 | 42,7296 | 43,3047 |
| 24.06.2024 | 43,3047 | 44,6352 | 43,0472 | 43,4335 |
| 25.06.2024 | 43,4335 | 43,7339 | 42,5579 | 42,7468 |
| 26.06.2024 | 42,7468 | 43,4335 | 42,0944 | 43,0901 |
| 27.06.2024 | 43,0901 | 46,1803 | 42,9184 | 46,0515 |
| 30.06.2024 | 46,4378 | 47,2102 | 43,4335 | 44,206 |
| 01.07.2024 | 44,3347 | 45,6653 | 43,8626 | 45,1073 |
| 02.07.2024 | 45,1931 | 45,8368 | 44,6781 | 45,4077 |
| 03.07.2024 | 45,5364 | 46,4378 | 44,8068 | 46,0944 |
| 04.07.2024 | 46,1803 | 47,0386 | 45,4936 | 45,8368 |
| 07.07.2024 | 46,0944 | 46,0944 | 44,206 | 44,9357 |
| 08.07.2024 | 44,9785 | 45,7081 | 44,7639 | 45,0644 |
| 09.07.2024 | 45,2361 | 45,9657 | 44,9357 | 45,5794 |
| 10.07.2024 | 45,9227 | 46,266 | 45,2789 | 45,5794 |
| 11.07.2024 | 45,5794 | 47,8969 | 45,5794 | 47,6395 |
| 15.07.2024 | 47,6824 | 49,0128 | 46,3948 | 48,5837 |
| 16.07.2024 | 48,5837 | 48,7124 | 46,7811 | 47,2533 |
| 17.07.2024 | 47,2961 | 47,9828 | 46,6095 | 47,2102 |
| 18.07.2024 | 47,7682 | 48,2403 | 46,4378 | 46,824 |
| 21.07.2024 | 47,0034 | 48,6181 | 45,8373 | 47,7211 |
| 22.07.2024 | 48,9769 | 50,3672 | 48,0349 | 48,2592 |
| 23.07.2024 | 48,3041 | 48,8423 | 46,8689 | 47,8107 |
| 24.07.2024 | 48,0349 | 48,9769 | 47,2276 | 48,6181 |
| 25.07.2024 | 48,8872 | 49,0217 | 47,3174 | 47,6762 |
| 28.07.2024 | 47,7211 | 47,9004 | 46,8689 | 47,1828 |
| 29.07.2024 | 47,2276 | 47,4519 | 44,2944 | 44,8506 |
| 30.07.2024 | 44,8327 | 45,1197 | 43,6845 | 44,725 |
| 31.07.2024 | 44,8506 | 45,344 | 44,7968 | 45,1197 |
| 01.08.2024 | 44,8955 | 45,1197 | 43,1462 | 44,9403 |
| 04.08.2024 | 43,5051 | 43,5051 | 41,6752 | 42,6798 |
| 05.08.2024 | 43,2718 | 44,5635 | 43,1642 | 43,4513 |
| 06.08.2024 | 43,6845 | 43,9536 | 42,7696 | 42,8772 |
| 07.08.2024 | 42,8772 | 43,1462 | 42,321 | 42,626 |
| 08.08.2024 | 42,7157 | 42,931 | 42,3389 | 42,4825 |
| 11.08.2024 | 42,4645 | 42,4825 | 40,7243 | 40,8858 |
| 12.08.2024 | 40,9038 | 41,0831 | 39,4147 | 40,1682 |
| 13.08.2024 | 40,222 | 42,4825 | 40,222 | 41,137 |
| 14.08.2024 | 41,137 | 42,0878 | 40,545 | 41,3523 |
| 15.08.2024 | 41,3523 | 42,2313 | 41,2087 | 41,6931 |
| 18.08.2024 | 41,6931 | 42,1416 | 40,9755 | 42,1416 |
| 19.08.2024 | 42,2313 | 42,9489 | 41,8367 | 42,3031 |
| 20.08.2024 | 42,3031 | 42,6081 | 42,0878 | 42,2313 |
| 21.08.2024 | 42,2852 | 42,7696 | 42,1057 | 42,5363 |
| 22.08.2024 | 42,626 | 42,6798 | 40,7961 | 41,0473 |
| 25.08.2024 | 41,2626 | 41,9623 | 40,7423 | 41,2626 |
| 26.08.2024 | 41,4599 | 41,9443 | 40,9038 | 41,8725 |
| 27.08.2024 | 41,9263 | 42,3748 | 41,3523 | 41,8187 |
| 28.08.2024 | 41,8008 | 42,9669 | 41,3523 | 42,9669 |
| 01.09.2024 | 42,5542 | 43,2001 | 41,8904 | 43,0925 |
| 02.09.2024 | 43,2181 | 43,3257 | 42,8413 | 43,1104 |
| 03.09.2024 | 43,0028 | 44,4739 | 42,5184 | 44,438 |
| 04.09.2024 | 44,5098 | 45,8821 | 44,2766 | 44,7429 |
| 05.09.2024 | 44,7788 | 45,03 | 43,8998 | 44,1688 |
| 08.09.2024 | 44,1688 | 44,402 | 42,6798 | 43,3077 |
| 09.09.2024 | 43,3615 | 43,9177 | 42,4825 | 43,0207 |
| 10.09.2024 | 42,7874 | 43,6666 | 42,0878 | 42,2852 |
| 11.09.2024 | 42,4108 | 43,2898 | 41,9623 | 43,2898 |
| 12.09.2024 | 43,4154 | 44,8506 | 43,2898 | 44,7968 |
| 15.09.2024 | 44,3842 | 45,5233 | 44,3842 | 45,1645 |
| 16.09.2024 | 45,1645 | 45,2543 | 44,3124 | 44,8147 |
| 17.09.2024 | 44,3842 | 44,9852 | 43,4871 | 43,7203 |
| 18.09.2024 | 44,1151 | 45,5233 | 43,7742 | 45,5233 |
| 19.09.2024 | 45,6579 | 47,5864 | 45,3888 | 47,4968 |
| 22.09.2024 | 47,4968 | 48,1247 | 47,0931 | 48,0799 |
| 23.09.2024 | 48,0799 | 48,3938 | 47,0931 | 47,5416 |
| 24.09.2024 | 47,5416 | 47,9453 | 46,1961 | 46,7791 |
| 25.09.2024 | 46,9138 | 46,9586 | 45,7028 | 46,241 |
| 26.09.2024 | 46,1961 | 46,2858 | 44,9852 | 45,9718 |
| 29.09.2024 | 45,9718 | 46,3755 | 45,1197 | 45,4785 |
| 30.09.2024 | 45,4785 | 46,4653 | 44,4559 | 44,8147 |
| 01.10.2024 | 44,8147 | 44,8955 | 42,6619 | 43,1283 |
| 02.10.2024 | 43,1462 | 43,4692 | 41,7828 | 42,034 |
| 03.10.2024 | 42,5004 | 42,6977 | 41,5675 | 42,3031 |
| 06.10.2024 | 42,4287 | 43,0566 | 41,7111 | 41,8904 |
| 07.10.2024 | 41,9801 | 42,0878 | 40,7243 | 41,5316 |
| 08.10.2024 | 41,5316 | 42,1596 | 40,8319 | 42,0878 |
| 09.10.2024 | 42,0878 | 43,4333 | 41,9443 | 42,8772 |
| 10.10.2024 | 42,8772 | 43,1104 | 41,5137 | 41,6572 |
| 13.10.2024 | 41,5675 | 41,729 | 40,2041 | 40,2938 |
| 14.10.2024 | 40,3655 | 41,6931 | 40,3655 | 41,6752 |
| 15.10.2024 | 41,6752 | 42,6081 | 41,4419 | 42,6081 |
| 16.10.2024 | 42,4287 | 42,8233 | 42,0878 | 42,2672 |
| 17.10.2024 | 42,2852 | 42,2852 | 41,0114 | 41,0831 |
| 20.10.2024 | 41,0831 | 41,0831 | 40,1502 | 40,1861 |
| 21.10.2024 | 40,1861 | 40,8679 | 40,1682 | 40,8679 |
| 22.10.2024 | 40,8679 | 40,9396 | 39,4326 | 39,6838 |
| 23.10.2024 | 39,917 | 40,2399 | 39,6121 | 39,8273 |
| 24.10.2024 | 39,7736 | 40,2399 | 39,4506 | 40,1502 |
| 27.10.2024 | 40,4194 | 41,424 | 40,4194 | 40,9934 |
| 29.10.2024 | 41,0294 | 41,5675 | 40,8141 | 41,424 |
| 30.10.2024 | 41,4419 | 42,5901 | 41,4419 | 42,5901 |
| 31.10.2024 | 42,5184 | 42,6081 | 41,729 | 42,5722 |
| 03.11.2024 | 42,5184 | 42,5184 | 41,137 | 41,7111 |
| 04.11.2024 | 41,8008 | 42,1416 | 41,4419 | 41,7111 |
| 05.11.2024 | 41,8546 | 42,5542 | 41,6214 | 42,5542 |
| 06.11.2024 | 42,5542 | 42,5542 | 41,9981 | 42,5542 |
| 07.11.2024 | 42,5542 | 44,7968 | 42,4287 | 44,2944 |
| 10.11.2024 | 44,5635 | 44,5635 | 43,7025 | 44,3662 |
| 11.11.2024 | 44,133 | 46,0616 | 43,9536 | 45,344 |
| 12.11.2024 | 45,2991 | 47,2726 | 44,9403 | 46,6446 |
| 13.11.2024 | 46,7343 | 49,5599 | 46,7343 | 48,8872 |
| 14.11.2024 | 49,3357 | 49,5599 | 47,9901 | 48,4386 |
| 17.11.2024 | 48,5284 | 48,9769 | 47,9453 | 48,7077 |
| 18.11.2024 | 48,7077 | 51,1745 | 47,9004 | 49,2908 |
| 19.11.2024 | 49,3357 | 51,1745 | 48,8423 | 48,8872 |
| 20.11.2024 | 49,1562 | 52,2958 | 48,3041 | 52,2061 |
| 21.11.2024 | 52,2061 | 52,3406 | 51,0848 | 52,0267 |
| 24.11.2024 | 52,0267 | 52,3855 | 50,0084 | 50,0533 |
| 25.11.2024 | 50,2327 | 50,6363 | 49,5599 | 49,7393 |
| 26.11.2024 | 49,9635 | 50,8157 | 49,7842 | 50,3672 |
| 27.11.2024 | 50,8606 | 51,1297 | 49,515 | 50,5466 |
| 28.11.2024 | 50,412 | 51,8921 | 50,0084 | 51,8921 |
| 01.12.2024 | 51,1745 | 52,7891 | 50,5018 | 51,623 |
| 02.12.2024 | 52,0267 | 53,8656 | 51,354 | 53,1928 |
| 03.12.2024 | 53,3274 | 54,4037 | 52,5649 | 54,2692 |
| 04.12.2024 | 54,5832 | 55,3905 | 52,9237 | 55,1662 |
| 05.12.2024 | 55,3457 | 55,3905 | 53,7759 | 54,6729 |
| 08.12.2024 | 54,4486 | 54,8074 | 53,5068 | 53,8656 |
| 09.12.2024 | 53,9104 | 54,1347 | 53,2826 | 53,9104 |
| 10.12.2024 | 54,0001 | 54,5384 | 52,8789 | 53,4619 |
| 11.12.2024 | 53,5964 | 53,8207 | 52,9237 | 52,9237 |
| 12.12.2024 | 52,9237 | 53,3722 | 51,937 | 53,1928 |
| 15.12.2024 | 53,1928 | 53,4619 | 52,3406 | 52,4752 |
| 16.12.2024 | 52,4752 | 53,5516 | 52,1613 | 53,5516 |
| 17.12.2024 | 53,5068 | 54,1347 | 53,1479 | 53,6413 |
| 18.12.2024 | 53,5516 | 53,5516 | 52,0716 | 53,5068 |
| 19.12.2024 | 53,0134 | 53,1031 | 51,6679 | 51,6679 |
| 22.12.2024 | 52,0267 | 53,8207 | 51,1745 | 53,8207 |
| 23.12.2024 | 53,1031 | 54,2244 | 52,2061 | 54,2244 |
| 24.12.2024 | 54,628 | 56,0632 | 54,4486 | 56,0632 |
| 25.12.2024 | 56,153 | 56,9603 | 53,8207 | 56,9603 |
| 26.12.2024 | 56,8705 | 57,8573 | 55,9287 | 56,7808 |
| 29.12.2024 | 56,8705 | 56,9154 | 54,5384 | 56,3323 |
| 30.12.2024 | 56,3323 | 57,4088 | 55,1214 | 57,1845 |