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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 61,9706
KAPANIŞ 61,973
En Düşük
DÜŞÜK 44,7968
En Yüksek
YÜKSEK 76,665
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 57,1845 | 57,1845 | 54,4935 | 55,7942 |
| 02.01.2025 | 56,153 | 56,9154 | 55,6147 | 56,2427 |
| 05.01.2025 | 56,1081 | 56,736 | 55,4353 | 55,9735 |
| 06.01.2025 | 55,9735 | 56,0184 | 54,3589 | 54,7177 |
| 07.01.2025 | 54,8074 | 55,5699 | 53,8656 | 54,3589 |
| 08.01.2025 | 54,3589 | 54,7626 | 53,5068 | 54,0899 |
| 09.01.2025 | 54,2692 | 54,8522 | 53,3274 | 53,8656 |
| 12.01.2025 | 53,8656 | 53,9104 | 51,5333 | 52,7443 |
| 13.01.2025 | 52,7443 | 53,8656 | 52,2958 | 52,5649 |
| 14.01.2025 | 52,5649 | 52,8789 | 50,9055 | 51,3091 |
| 15.01.2025 | 51,8025 | 53,8207 | 51,623 | 53,8207 |
| 16.01.2025 | 53,7759 | 55,1662 | 53,5068 | 54,9869 |
| 19.01.2025 | 55,1662 | 55,3905 | 54,1347 | 54,7626 |
| 20.01.2025 | 54,628 | 56,0632 | 54,1795 | 54,942 |
| 21.01.2025 | 54,942 | 55,525 | 53,8207 | 54,8522 |
| 22.01.2025 | 54,8522 | 55,3905 | 53,3722 | 53,5964 |
| 23.01.2025 | 53,5964 | 54,0449 | 52,0716 | 52,4303 |
| 26.01.2025 | 52,0716 | 52,4752 | 51,1745 | 51,7128 |
| 27.01.2025 | 51,5782 | 52,7443 | 51,0848 | 52,6098 |
| 28.01.2025 | 52,6098 | 53,1031 | 52,2509 | 52,4303 |
| 29.01.2025 | 52,3406 | 53,731 | 52,1164 | 53,2826 |
| 30.01.2025 | 53,4619 | 53,6413 | 52,1613 | 53,4171 |
| 02.02.2025 | 53,0134 | 53,0134 | 51,2193 | 51,5782 |
| 03.02.2025 | 51,7128 | 52,2061 | 50,8157 | 51,1297 |
| 04.02.2025 | 51,1297 | 51,1745 | 49,3357 | 50,5915 |
| 05.02.2025 | 50,5915 | 51,5333 | 50,2327 | 51,5333 |
| 06.02.2025 | 51,7128 | 52,6546 | 51,5333 | 52,0716 |
| 09.02.2025 | 52,0716 | 53,3722 | 50,7708 | 50,9503 |
| 10.02.2025 | 50,9503 | 50,9503 | 49,8739 | 50,9503 |
| 11.02.2025 | 50,9503 | 51,354 | 49,3357 | 49,3357 |
| 12.02.2025 | 49,4254 | 50,2327 | 49,0665 | 50,2327 |
| 13.02.2025 | 49,9187 | 50,6812 | 49,0665 | 49,3805 |
| 16.02.2025 | 49,3805 | 50,1878 | 48,9769 | 49,4702 |
| 17.02.2025 | 49,515 | 49,8739 | 48,3938 | 49,3805 |
| 18.02.2025 | 49,2908 | 49,3357 | 47,5864 | 47,6762 |
| 19.02.2025 | 47,5416 | 47,8107 | 46,4203 | 46,7791 |
| 20.02.2025 | 46,9586 | 47,3622 | 45,344 | 46,1513 |
| 23.02.2025 | 46,4203 | 46,8689 | 45,9718 | 45,9718 |
| 24.02.2025 | 46,1064 | 46,2858 | 44,7968 | 45,2094 |
| 25.02.2025 | 45,3888 | 45,927 | 44,8506 | 45,344 |
| 26.02.2025 | 45,2094 | 46,7343 | 45,1197 | 46,241 |
| 27.02.2025 | 46,241 | 48,8872 | 46,0616 | 48,2144 |
| 02.03.2025 | 48,2144 | 49,9187 | 48,1696 | 48,7077 |
| 03.03.2025 | 48,7077 | 50,457 | 48,4835 | 49,9635 |
| 04.03.2025 | 49,7842 | 50,3672 | 48,2592 | 49,1114 |
| 05.03.2025 | 49,4254 | 49,4702 | 47,7211 | 48,7077 |
| 06.03.2025 | 48,7526 | 49,6945 | 48,3938 | 49,3357 |
| 09.03.2025 | 49,3357 | 50,5466 | 49,246 | 49,515 |
| 10.03.2025 | 49,829 | 50,3224 | 48,8872 | 49,3357 |
| 11.03.2025 | 52,0267 | 53,4619 | 50,9951 | 52,6994 |
| 12.03.2025 | 52,834 | 55,0765 | 52,834 | 53,6413 |
| 13.03.2025 | 54,0449 | 55,3905 | 53,4171 | 55,3905 |
| 16.03.2025 | 55,4802 | 56,6015 | 54,8522 | 55,9735 |
| 17.03.2025 | 55,839 | 56,2875 | 55,0317 | 55,6595 |
| 18.03.2025 | 51,9818 | 53,3722 | 50,2327 | 50,726 |
| 19.03.2025 | 50,2327 | 53,2376 | 50,0533 | 51,3091 |
| 20.03.2025 | 50,726 | 51,1297 | 46,1961 | 48,6629 |
| 23.03.2025 | 48,6181 | 49,7842 | 46,1961 | 48,8423 |
| 24.03.2025 | 47,9901 | 51,4885 | 47,9901 | 50,6812 |
| 25.03.2025 | 50,5466 | 51,937 | 49,829 | 51,4885 |
| 26.03.2025 | 51,9818 | 52,7443 | 50,6812 | 50,8157 |
| 27.03.2025 | 51,1297 | 54,8074 | 51,1297 | 54,4486 |
| 01.04.2025 | 54,0001 | 55,7493 | 52,7443 | 55,2559 |
| 02.04.2025 | 55,2559 | 56,0632 | 54,3589 | 55,2111 |
| 03.04.2025 | 54,7626 | 55,1662 | 53,8207 | 54,9869 |
| 06.04.2025 | 53,8207 | 53,8207 | 52,3855 | 53,2826 |
| 07.04.2025 | 53,6862 | 54,4486 | 52,6546 | 53,0134 |
| 08.04.2025 | 52,4752 | 53,4171 | 52,0267 | 52,6994 |
| 09.04.2025 | 53,2376 | 54,8972 | 52,4752 | 52,6994 |
| 10.04.2025 | 52,6994 | 53,7759 | 52,1164 | 53,1031 |
| 13.04.2025 | 53,6413 | 53,731 | 52,3406 | 52,9237 |
| 14.04.2025 | 52,9237 | 54,2692 | 52,834 | 53,3722 |
| 15.04.2025 | 53,3722 | 53,6862 | 52,0267 | 53,2826 |
| 16.04.2025 | 53,3274 | 53,8207 | 51,7576 | 53,6862 |
| 17.04.2025 | 53,1479 | 53,5964 | 52,2061 | 52,6994 |
| 20.04.2025 | 52,9237 | 53,0583 | 50,5915 | 53,0583 |
| 21.04.2025 | 53,0583 | 54,2244 | 52,8789 | 53,1031 |
| 23.04.2025 | 53,3722 | 55,1214 | 53,1928 | 55,0317 |
| 24.04.2025 | 55,2111 | 56,0632 | 54,7177 | 55,7942 |
| 27.04.2025 | 55,7942 | 57,5881 | 55,7942 | 56,153 |
| 28.04.2025 | 56,153 | 57,05 | 53,8207 | 54,8972 |
| 29.04.2025 | 54,8972 | 56,8705 | 54,3589 | 55,0317 |
| 01.05.2025 | 55,0317 | 57,7228 | 54,8972 | 56,3772 |
| 04.05.2025 | 56,422 | 56,9603 | 54,3589 | 55,8838 |
| 05.05.2025 | 55,8838 | 56,2875 | 53,1031 | 54,628 |
| 06.05.2025 | 54,8972 | 55,3008 | 53,7759 | 54,7177 |
| 07.05.2025 | 54,7626 | 54,9869 | 53,0134 | 53,3722 |
| 08.05.2025 | 53,5068 | 54,4037 | 53,2826 | 54,0001 |
| 11.05.2025 | 54,7177 | 56,2427 | 54,4486 | 55,6147 |
| 12.05.2025 | 55,9287 | 56,3772 | 54,3589 | 56,2427 |
| 13.05.2025 | 56,422 | 59,5167 | 56,153 | 59,1579 |
| 14.05.2025 | 59,1579 | 59,5167 | 56,8257 | 57,0051 |
| 15.05.2025 | 57,0051 | 57,6778 | 56,6015 | 57,05 |
| 19.05.2025 | 58,4851 | 59,2028 | 57,1396 | 57,7228 |
| 20.05.2025 | 57,7228 | 58,1264 | 55,4353 | 55,4353 |
| 21.05.2025 | 55,839 | 56,6463 | 55,0765 | 55,6595 |
| 22.05.2025 | 55,3008 | 57,3191 | 55,3008 | 56,6463 |
| 25.05.2025 | 56,6015 | 57,1396 | 55,7493 | 55,9287 |
| 26.05.2025 | 56,0632 | 57,1845 | 55,7493 | 55,9735 |
| 27.05.2025 | 55,9735 | 56,7808 | 55,7942 | 56,7808 |
| 28.05.2025 | 56,9154 | 57,3191 | 55,1214 | 55,2111 |
| 29.05.2025 | 55,3905 | 55,7493 | 54,4486 | 55,4353 |
| 01.06.2025 | 55,4353 | 55,6147 | 54,4935 | 55,1214 |
| 02.06.2025 | 55,3905 | 56,736 | 55,2559 | 56,2875 |
| 03.06.2025 | 57,475 | 57,855 | 56,0025 | 57,855 |
| 04.06.2025 | 57,6175 | 58,235 | 57,1425 | 57,95 |
| 09.06.2025 | 58,14 | 60,99 | 58,14 | 60,99 |
| 10.06.2025 | 60,99 | 63,0325 | 59,6125 | 59,85 |
| 11.06.2025 | 59,565 | 60,8475 | 59,09 | 60,705 |
| 12.06.2025 | 59,7075 | 60,515 | 57,6175 | 59,8975 |
| 15.06.2025 | 59,66 | 60,2775 | 58,2825 | 59,8025 |
| 16.06.2025 | 59,8025 | 60,0875 | 58,2825 | 59,185 |
| 17.06.2025 | 59,1375 | 59,1375 | 57,855 | 58,4725 |
| 18.06.2025 | 58,045 | 59,5175 | 57,19 | 57,4275 |
| 19.06.2025 | 57,57 | 59,375 | 57,475 | 59,1375 |
| 22.06.2025 | 58,52 | 58,6625 | 57,57 | 57,9975 |
| 23.06.2025 | 59,375 | 60,705 | 59,1375 | 60,705 |
| 24.06.2025 | 60,9425 | 60,9425 | 59,185 | 59,66 |
| 25.06.2025 | 59,66 | 60,61 | 59,66 | 60,325 |
| 26.06.2025 | 60,135 | 60,135 | 58,4725 | 59,8025 |
| 29.06.2025 | 59,945 | 63,65 | 59,85 | 63,5075 |
| 30.06.2025 | 64,4575 | 66,88 | 63,6975 | 66,88 |
| 01.07.2025 | 66,8325 | 67,3075 | 65,5975 | 67,3075 |
| 02.07.2025 | 67,6875 | 68,6375 | 65,55 | 65,835 |
| 03.07.2025 | 65,7875 | 66,31 | 64,6475 | 65,93 |
| 06.07.2025 | 64,6 | 65,93 | 64,125 | 65,5025 |
| 07.07.2025 | 65,9775 | 66,31 | 64,1725 | 65,075 |
| 08.07.2025 | 65,17 | 65,74 | 64,8375 | 65,55 |
| 09.07.2025 | 65,645 | 66,6425 | 65,5025 | 65,6925 |
| 10.07.2025 | 66,025 | 67,4025 | 64,885 | 66,69 |
| 13.07.2025 | 67,26 | 67,26 | 64,6 | 65,075 |
| 15.07.2025 | 65,265 | 66,025 | 64,2675 | 65,1225 |
| 16.07.2025 | 65,5975 | 67,3075 | 65,55 | 66,69 |
| 17.07.2025 | 66,785 | 68,1625 | 66,785 | 67,4025 |
| 20.07.2025 | 67,735 | 68,7325 | 67,6875 | 68,21 |
| 21.07.2025 | 68,4 | 69,54 | 67,8775 | 69,0175 |
| 22.07.2025 | 69,3025 | 69,3975 | 66,975 | 66,975 |
| 23.07.2025 | 67,2125 | 69,16 | 67,1175 | 68,305 |
| 24.07.2025 | 68,305 | 70,775 | 67,5925 | 69,8725 |
| 27.07.2025 | 70,205 | 70,4425 | 68,7325 | 69,35 |
| 28.07.2025 | 69,4925 | 69,4925 | 68,2575 | 68,2575 |
| 29.07.2025 | 68,2575 | 69,065 | 67,0225 | 67,07 |
| 30.07.2025 | 67,4975 | 69,54 | 67,4975 | 69,3025 |
| 31.07.2025 | 69,3025 | 69,445 | 68,1625 | 68,8275 |
| 03.08.2025 | 68,8275 | 68,875 | 66,7375 | 68,59 |
| 04.08.2025 | 68,5425 | 68,78 | 66,9275 | 67,83 |
| 05.08.2025 | 67,4025 | 69,54 | 66,975 | 69,3025 |
| 06.08.2025 | 69,5875 | 70,2525 | 68,97 | 69,92 |
| 07.08.2025 | 69,9675 | 70,11 | 68,4 | 68,78 |
| 10.08.2025 | 69,3025 | 69,3025 | 67,8775 | 68,21 |
| 11.08.2025 | 68,21 | 69,065 | 67,45 | 68,6375 |
| 12.08.2025 | 68,59 | 69,3025 | 68,2575 | 68,685 |
| 13.08.2025 | 68,685 | 69,1125 | 67,545 | 68,875 |
| 14.08.2025 | 68,875 | 69,73 | 68,1625 | 68,875 |
| 17.08.2025 | 70,015 | 70,11 | 67,355 | 68,875 |
| 18.08.2025 | 68,5425 | 68,5425 | 67,0225 | 67,2125 |
| 19.08.2025 | 67,26 | 67,925 | 67,0225 | 67,6875 |
| 20.08.2025 | 67,83 | 68,3525 | 67,2125 | 68,115 |
| 21.08.2025 | 68,115 | 70,775 | 68,0675 | 69,445 |
| 24.08.2025 | 69,825 | 69,9675 | 67,64 | 68,1625 |
| 25.08.2025 | 68,1625 | 68,3525 | 67,165 | 68,115 |
| 26.08.2025 | 67,925 | 68,59 | 67,4025 | 68,2575 |
| 27.08.2025 | 68,495 | 68,495 | 67,545 | 68,4475 |
| 28.08.2025 | 68,4475 | 68,5425 | 66,785 | 67,45 |
| 31.08.2025 | 67,4975 | 69,16 | 67,1175 | 68,875 |
| 01.09.2025 | 69,0175 | 69,35 | 65,5975 | 67,26 |
| 02.09.2025 | 67,2125 | 67,2125 | 64,505 | 65,5975 |
| 03.09.2025 | 65,5975 | 67,5925 | 65,3125 | 67,3075 |
| 04.09.2025 | 67,3075 | 68,2575 | 66,88 | 67,1175 |
| 07.09.2025 | 66,595 | 66,595 | 64,79 | 65,265 |
| 08.09.2025 | 65,265 | 66,2625 | 64,9325 | 66,0725 |
| 09.09.2025 | 66,215 | 68,115 | 65,5975 | 67,8775 |
| 10.09.2025 | 67,9725 | 70,49 | 67,7825 | 69,255 |
| 11.09.2025 | 69,1125 | 69,255 | 67,165 | 68,6375 |
| 14.09.2025 | 68,6375 | 71,63 | 67,4025 | 71,63 |
| 15.09.2025 | 72,3425 | 72,3425 | 70,5375 | 72,2475 |
| 16.09.2025 | 72,2475 | 72,2475 | 70,965 | 71,345 |
| 17.09.2025 | 71,345 | 71,4875 | 68,4475 | 68,59 |
| 18.09.2025 | 68,875 | 69,445 | 67,735 | 69,1125 |
| 21.09.2025 | 69,73 | 70,0625 | 68,97 | 69,54 |
| 22.09.2025 | 69,35 | 71,155 | 68,6375 | 71,1075 |
| 23.09.2025 | 71,2025 | 72,6275 | 71,1075 | 72,105 |
| 24.09.2025 | 72,4375 | 73,055 | 71,155 | 72,8175 |
| 25.09.2025 | 72,485 | 72,96 | 71,345 | 71,3925 |
| 28.09.2025 | 71,725 | 72,2 | 70,4425 | 71,44 |
| 29.09.2025 | 71,44 | 72,2 | 70,5375 | 71,0125 |
| 30.09.2025 | 71,0125 | 73,1025 | 70,585 | 73,0075 |
| 01.10.2025 | 72,8175 | 73,0075 | 72,0575 | 72,3425 |
| 02.10.2025 | 72,5325 | 72,675 | 71,2975 | 71,63 |
| 05.10.2025 | 71,82 | 71,8675 | 69,3975 | 69,825 |
| 06.10.2025 | 70,11 | 70,49 | 69,2075 | 70,3 |
| 07.10.2025 | 70,205 | 71,0125 | 68,6375 | 68,78 |
| 08.10.2025 | 68,9225 | 69,4925 | 68,4 | 68,97 |
| 09.10.2025 | 69,16 | 70,6325 | 68,5425 | 70,395 |
| 12.10.2025 | 69,5875 | 70,585 | 69,255 | 70,3 |
| 13.10.2025 | 70,3 | 72,4375 | 70,11 | 70,5375 |
| 14.10.2025 | 70,5375 | 71,06 | 68,4 | 70,68 |
| 15.10.2025 | 70,775 | 70,9175 | 68,8275 | 68,9225 |
| 16.10.2025 | 68,8275 | 70,6325 | 68,59 | 69,9675 |
| 19.10.2025 | 69,635 | 71,535 | 69,635 | 71,4875 |
| 20.10.2025 | 71,725 | 73,055 | 71,1075 | 72,865 |
| 21.10.2025 | 73,1025 | 73,53 | 71,915 | 73,2925 |
| 22.10.2025 | 73,3875 | 73,625 | 71,6775 | 72,01 |
| 23.10.2025 | 72,01 | 73,5775 | 71,535 | 72,9125 |
| 26.10.2025 | 72,9125 | 73,15 | 71,5825 | 72,5325 |
| 27.10.2025 | 72,5325 | 72,77 | 71,5825 | 72,7225 |
| 29.10.2025 | 72,7225 | 74,1 | 72,1525 | 73,7675 |
| 30.10.2025 | 73,7675 | 74,1475 | 72,7225 | 72,96 |
| 02.11.2025 | 72,96 | 75,2875 | 72,77 | 74,005 |
| 03.11.2025 | 74,005 | 74,385 | 72,96 | 74,385 |
| 04.11.2025 | 74,48 | 75,5725 | 74,1 | 75,5725 |
| 05.11.2025 | 75,62 | 76,665 | 74,765 | 76,57 |
| 06.11.2025 | 76,57 | 76,57 | 74,3375 | 75,145 |
| 09.11.2025 | 75,2875 | 75,5725 | 73,625 | 75,24 |
| 10.11.2025 | 75,24 | 75,24 | 70,68 | 72,5325 |
| 11.11.2025 | 72,675 | 72,8175 | 71,25 | 71,725 |
| 12.11.2025 | 71,6775 | 71,725 | 69,73 | 69,8725 |
| 13.11.2025 | 69,825 | 70,965 | 69,3025 | 70,7275 |
| 16.11.2025 | 70,7275 | 71,0125 | 69,92 | 70,11 |
| 17.11.2025 | 70,015 | 70,585 | 69,3975 | 69,54 |
| 18.11.2025 | 69,825 | 70,3 | 69,255 | 70,0625 |
| 19.11.2025 | 70,205 | 70,205 | 69,35 | 69,445 |
| 20.11.2025 | 69,445 | 69,73 | 69,0175 | 69,3975 |
| 23.11.2025 | 69,3975 | 69,445 | 68,21 | 69,16 |
| 24.11.2025 | 69,3975 | 69,3975 | 66,5 | 68,305 |
| 25.11.2025 | 68,305 | 68,59 | 67,45 | 67,8775 |
| 26.11.2025 | 68,115 | 69,255 | 67,8775 | 69,16 |
| 27.11.2025 | 69,16 | 69,3025 | 68,4 | 68,97 |
| 30.11.2025 | 68,97 | 72,865 | 68,875 | 72,485 |
| 01.12.2025 | 72,485 | 72,865 | 70,9175 | 71,3925 |
| 02.12.2025 | 71,63 | 71,82 | 71,25 | 71,345 |
| 03.12.2025 | 71,535 | 71,535 | 69,16 | 69,3025 |
| 04.12.2025 | 69,065 | 69,7775 | 68,59 | 69,35 |
| 07.12.2025 | 69,73 | 70,4425 | 69,4925 | 69,92 |
| 08.12.2025 | 70,1575 | 70,1575 | 69,54 | 69,7775 |
| 09.12.2025 | 69,92 | 70,7275 | 69,73 | 70,205 |
| 10.12.2025 | 70,205 | 72,0575 | 70,1575 | 70,87 |
| 11.12.2025 | 70,965 | 71,0125 | 70,395 | 70,395 |
| 14.12.2025 | 70,395 | 70,585 | 69,9675 | 70,585 |
| 15.12.2025 | 70,585 | 70,87 | 69,635 | 70,775 |
| 16.12.2025 | 70,395 | 70,49 | 69,2075 | 69,825 |
| 17.12.2025 | 69,8725 | 70,2525 | 69,4925 | 69,7775 |
| 18.12.2025 | 69,92 | 70,1575 | 69,2075 | 69,6825 |
| 21.12.2025 | 69,6825 | 69,6825 | 69,1125 | 69,35 |
| 22.12.2025 | 69,35 | 69,9675 | 68,4 | 69,635 |
| 23.12.2025 | 69,5875 | 69,6825 | 68,59 | 69,2075 |
| 24.12.2025 | 69,2075 | 69,6825 | 68,97 | 68,97 |
| 25.12.2025 | 69,255 | 69,255 | 67,9725 | 68,305 |
| 28.12.2025 | 68,305 | 68,495 | 66,975 | 67,64 |
| 29.12.2025 | 67,5925 | 69,0175 | 66,785 | 68,59 |
| 30.12.2025 | 68,685 | 71,8675 | 68,6375 | 70,3 |