TSGYO
TSKB GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
18:10:01
7.06 ₺
0.000 (%0.00)
Önceki Kapanış: 7.06·
Volatilite: 3.400
Düşük₺6.93
Yüksek₺7.17
Piyasa Verileri
Spot Piyasa
A:7.06
S:7.07
Önceki haftaya göre (WoW)
+4.75%
Önceki aya göre (MoM)
+10.14%
Yılbaşından bugüne (YTD)
+3.67%
Önceki yıla göre (YoY)
+16.50%
TSGYO: TSKB GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,5003
KAPANIŞ 3,4815
En Düşük
DÜŞÜK 2,0145
En Yüksek
YÜKSEK 5,7917
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 4,8684 | 4,8684 | 4,7341 | 4,7425 |
| 04.01.2021 | 4,7425 | 4,7844 | 4,5914 | 4,6082 |
| 05.01.2021 | 4,6166 | 4,7005 | 4,5326 | 4,5494 |
| 06.01.2021 | 4,5578 | 4,6585 | 4,4487 | 4,5578 |
| 07.01.2021 | 4,7425 | 4,7425 | 4,4487 | 4,4991 |
| 10.01.2021 | 4,4991 | 4,5494 | 4,1465 | 4,1969 |
| 11.01.2021 | 4,1885 | 4,5326 | 4,1046 | 4,5075 |
| 12.01.2021 | 4,5075 | 4,6166 | 4,2892 | 4,4067 |
| 13.01.2021 | 4,4151 | 4,4235 | 4,2389 | 4,306 |
| 14.01.2021 | 4,2976 | 4,3983 | 4,2556 | 4,306 |
| 17.01.2021 | 4,306 | 4,3564 | 4,2053 | 4,2724 |
| 18.01.2021 | 4,2808 | 4,3815 | 4,2556 | 4,2808 |
| 19.01.2021 | 4,2976 | 4,3396 | 4,2556 | 4,2892 |
| 20.01.2021 | 4,2724 | 4,3396 | 4,2053 | 4,2472 |
| 21.01.2021 | 4,2221 | 4,2808 | 4,1297 | 4,2472 |
| 24.01.2021 | 4,2556 | 4,4067 | 4,2053 | 4,306 |
| 25.01.2021 | 4,2976 | 4,306 | 4,1969 | 4,2389 |
| 26.01.2021 | 4,2556 | 4,2892 | 4,0374 | 4,071 |
| 27.01.2021 | 4,0542 | 4,1465 | 3,836 | 4,1129 |
| 28.01.2021 | 4,071 | 4,5242 | 4,0206 | 4,5242 |
| 31.01.2021 | 4,5746 | 4,9104 | 4,5494 | 4,7844 |
| 01.02.2021 | 4,8264 | 5,2629 | 4,6334 | 5,2629 |
| 02.02.2021 | 5,7833 | 5,7833 | 5,4979 | 5,7833 |
| 03.02.2021 | 5,7833 | 5,7917 | 5,2881 | 5,7329 |
| 04.02.2021 | 5,7329 | 5,7833 | 5,4476 | 5,4643 |
| 07.02.2021 | 5,4895 | 5,5399 | 5,0447 | 5,1957 |
| 08.02.2021 | 5,372 | 5,372 | 5,1706 | 5,3049 |
| 09.02.2021 | 5,3049 | 5,3552 | 5,0447 | 5,1622 |
| 10.02.2021 | 5,137 | 5,4476 | 5,1034 | 5,3972 |
| 11.02.2021 | 5,4559 | 5,7497 | 5,2461 | 5,5063 |
| 14.02.2021 | 5,3804 | 5,4979 | 5,2965 | 5,2965 |
| 15.02.2021 | 5,2965 | 5,3468 | 5,0866 | 5,3049 |
| 16.02.2021 | 5,3049 | 5,4056 | 5,1706 | 5,2713 |
| 17.02.2021 | 5,2713 | 5,372 | 5,2041 | 5,2545 |
| 18.02.2021 | 5,2545 | 5,2545 | 4,9943 | 5,1286 |
| 21.02.2021 | 5,1622 | 5,179 | 4,8936 | 4,9104 |
| 22.02.2021 | 4,9104 | 5,0027 | 4,5494 | 4,5494 |
| 23.02.2021 | 4,5326 | 4,9104 | 4,3648 | 4,7761 |
| 24.02.2021 | 4,8264 | 5,0363 | 4,7005 | 4,8432 |
| 25.02.2021 | 4,4655 | 4,7844 | 4,4655 | 4,7341 |
| 28.02.2021 | 4,7341 | 4,9607 | 4,7341 | 4,8432 |
| 01.03.2021 | 4,8432 | 4,8936 | 4,7509 | 4,7761 |
| 02.03.2021 | 4,7761 | 4,8684 | 4,6921 | 4,7089 |
| 03.03.2021 | 4,7005 | 4,7089 | 4,6166 | 4,6669 |
| 04.03.2021 | 4,6585 | 4,9943 | 4,5326 | 4,9859 |
| 07.03.2021 | 5,0447 | 5,1622 | 5,0027 | 5,0195 |
| 08.03.2021 | 5,0363 | 5,0866 | 4,7425 | 4,8096 |
| 09.03.2021 | 4,8096 | 4,8264 | 4,6166 | 4,6837 |
| 10.03.2021 | 4,6837 | 4,7425 | 4,625 | 4,6921 |
| 11.03.2021 | 4,9523 | 5,1202 | 4,8516 | 4,9523 |
| 14.03.2021 | 4,9691 | 5,0782 | 4,8516 | 4,8852 |
| 15.03.2021 | 4,9523 | 4,9943 | 4,9104 | 4,9607 |
| 16.03.2021 | 4,9691 | 5,0195 | 4,8684 | 4,8852 |
| 17.03.2021 | 4,8768 | 4,9607 | 4,8096 | 4,8684 |
| 18.03.2021 | 4,8432 | 5,33 | 4,8348 | 5,1706 |
| 21.03.2021 | 4,9439 | 5,0447 | 4,6585 | 4,6585 |
| 22.03.2021 | 4,5746 | 5,0279 | 4,4067 | 4,9859 |
| 23.03.2021 | 5,0195 | 5,1873 | 5,0195 | 5,0866 |
| 24.03.2021 | 5,0866 | 5,1034 | 4,9104 | 4,9355 |
| 25.03.2021 | 5,0027 | 5,095 | 4,8348 | 4,9523 |
| 28.03.2021 | 5,0279 | 5,2125 | 5,0279 | 5,0614 |
| 29.03.2021 | 5,0614 | 5,0614 | 4,8936 | 4,9439 |
| 30.03.2021 | 4,9523 | 5,2041 | 4,902 | 5,1622 |
| 31.03.2021 | 5,1622 | 5,2293 | 5,0195 | 5,0782 |
| 01.04.2021 | 5,0782 | 5,095 | 4,9104 | 4,9187 |
| 04.04.2021 | 4,9523 | 4,9523 | 4,541 | 4,6418 |
| 05.04.2021 | 4,6837 | 4,9104 | 4,541 | 4,7341 |
| 06.04.2021 | 4,7593 | 4,7677 | 4,6418 | 4,6921 |
| 07.04.2021 | 4,6669 | 4,7173 | 4,4907 | 4,583 |
| 08.04.2021 | 4,5242 | 4,6082 | 4,306 | 4,4235 |
| 11.04.2021 | 4,4151 | 4,4655 | 4,0962 | 4,0962 |
| 12.04.2021 | 4,1046 | 4,1465 | 3,8192 | 3,9786 |
| 13.04.2021 | 3,9786 | 4,3732 | 3,9786 | 4,3732 |
| 14.04.2021 | 4,3648 | 4,4319 | 4,1129 | 4,1297 |
| 15.04.2021 | 4,1213 | 4,1549 | 3,752 | 3,836 |
| 18.04.2021 | 3,794 | 3,836 | 3,4582 | 3,517 |
| 19.04.2021 | 3,5254 | 3,7017 | 3,2736 | 3,559 |
| 20.04.2021 | 3,5841 | 3,5841 | 3,2904 | 3,3995 |
| 21.04.2021 | 3,3659 | 3,5254 | 3,198 | 3,4834 |
| 25.04.2021 | 3,6681 | 3,7268 | 3,4918 | 3,6009 |
| 26.04.2021 | 3,6009 | 3,8611 | 3,4247 | 3,6765 |
| 27.04.2021 | 3,6765 | 3,7436 | 3,517 | 3,5674 |
| 28.04.2021 | 3,5674 | 3,6513 | 3,5002 | 3,5506 |
| 29.04.2021 | 3,4834 | 3,6093 | 3,4414 | 3,5086 |
| 02.05.2021 | 3,5422 | 3,5757 | 3,4918 | 3,5674 |
| 03.05.2021 | 3,5674 | 3,6093 | 3,3659 | 3,3911 |
| 04.05.2021 | 3,3995 | 3,7268 | 3,3407 | 3,6849 |
| 05.05.2021 | 3,6849 | 3,9535 | 3,5674 | 3,8024 |
| 06.05.2021 | 3,8192 | 4,0122 | 3,7184 | 3,7352 |
| 09.05.2021 | 3,7352 | 3,7856 | 3,559 | 3,7017 |
| 10.05.2021 | 3,6009 | 3,6597 | 3,475 | 3,4834 |
| 11.05.2021 | 3,4834 | 3,559 | 3,475 | 3,4918 |
| 16.05.2021 | 3,5002 | 3,5841 | 3,4163 | 3,4582 |
| 17.05.2021 | 3,4666 | 3,6429 | 3,3323 | 3,3659 |
| 19.05.2021 | 3,3743 | 3,4331 | 3,3323 | 3,4079 |
| 20.05.2021 | 3,4331 | 3,475 | 3,3743 | 3,4163 |
| 23.05.2021 | 3,475 | 3,475 | 3,3659 | 3,3743 |
| 24.05.2021 | 3,3911 | 3,4163 | 3,2064 | 3,2064 |
| 25.05.2021 | 3,2484 | 3,3407 | 3,1141 | 3,2232 |
| 26.05.2021 | 3,1896 | 3,2232 | 3,1477 | 3,1896 |
| 27.05.2021 | 3,1896 | 3,2064 | 3,1141 | 3,1225 |
| 30.05.2021 | 3,1393 | 3,4331 | 3,1393 | 3,4079 |
| 31.05.2021 | 3,4079 | 3,5254 | 3,282 | 3,3491 |
| 01.06.2021 | 3,3575 | 3,3743 | 3,2568 | 3,282 |
| 02.06.2021 | 3,282 | 3,3323 | 3,2148 | 3,2148 |
| 03.06.2021 | 3,2316 | 3,2988 | 3,2064 | 3,2652 |
| 06.06.2021 | 3,2652 | 3,3911 | 3,2652 | 3,2988 |
| 07.06.2021 | 3,2652 | 3,3155 | 3,24 | 3,2484 |
| 08.06.2021 | 3,2652 | 3,517 | 3,2484 | 3,4331 |
| 09.06.2021 | 3,4247 | 3,4666 | 3,3155 | 3,3407 |
| 10.06.2021 | 3,3743 | 3,3743 | 3,282 | 3,2904 |
| 13.06.2021 | 3,2988 | 3,3407 | 2,9966 | 3,1057 |
| 14.06.2021 | 3,1225 | 3,1645 | 3,0385 | 3,0889 |
| 15.06.2021 | 3,0973 | 3,1057 | 2,9462 | 2,963 |
| 16.06.2021 | 2,963 | 2,963 | 2,8287 | 2,8287 |
| 17.06.2021 | 2,8455 | 2,8623 | 2,728 | 2,7615 |
| 20.06.2021 | 2,7532 | 2,7951 | 2,6692 | 2,7196 |
| 21.06.2021 | 2,728 | 2,7867 | 2,7196 | 2,7364 |
| 22.06.2021 | 2,7448 | 2,963 | 2,7364 | 2,8371 |
| 23.06.2021 | 2,8371 | 2,8371 | 2,6272 | 2,6692 |
| 24.06.2021 | 2,6776 | 2,686 | 2,5097 | 2,5097 |
| 27.06.2021 | 2,5181 | 2,5685 | 2,4006 | 2,409 |
| 28.06.2021 | 2,409 | 2,4342 | 2,2999 | 2,4006 |
| 29.06.2021 | 2,4258 | 2,4846 | 2,3419 | 2,4678 |
| 30.06.2021 | 2,4846 | 2,5097 | 2,4174 | 2,4426 |
| 01.07.2021 | 2,4594 | 2,4762 | 2,4174 | 2,4174 |
| 04.07.2021 | 2,4174 | 2,451 | 2,3838 | 2,4258 |
| 05.07.2021 | 2,409 | 2,4258 | 2,367 | 2,3754 |
| 06.07.2021 | 2,3838 | 2,4174 | 2,2076 | 2,2327 |
| 07.07.2021 | 2,2243 | 2,2999 | 2,1572 | 2,2411 |
| 08.07.2021 | 2,2663 | 2,2663 | 2,0313 | 2,0649 |
| 11.07.2021 | 2,0733 | 2,2411 | 2,0565 | 2,1152 |
| 12.07.2021 | 2,1152 | 2,1236 | 2,0145 | 2,0313 |
| 13.07.2021 | 2,0397 | 2,1572 | 2,0313 | 2,0565 |
| 15.07.2021 | 2,0649 | 2,132 | 2,0313 | 2,1152 |
| 18.07.2021 | 2,1152 | 2,1488 | 2,0984 | 2,1488 |
| 25.07.2021 | 2,1656 | 2,1992 | 2,1236 | 2,132 |
| 26.07.2021 | 2,1404 | 2,2915 | 2,1152 | 2,1656 |
| 27.07.2021 | 2,174 | 2,2076 | 2,1152 | 2,132 |
| 28.07.2021 | 2,1404 | 2,174 | 2,132 | 2,132 |
| 29.07.2021 | 2,132 | 2,3419 | 2,1236 | 2,3251 |
| 01.08.2021 | 2,3419 | 2,5517 | 2,2411 | 2,2831 |
| 02.08.2021 | 2,2831 | 2,2831 | 2,174 | 2,2076 |
| 03.08.2021 | 2,2243 | 2,4258 | 2,1992 | 2,3838 |
| 04.08.2021 | 2,3922 | 2,6189 | 2,3335 | 2,5685 |
| 05.08.2021 | 2,5769 | 2,6776 | 2,451 | 2,5349 |
| 08.08.2021 | 2,5349 | 2,6189 | 2,5181 | 2,5853 |
| 09.08.2021 | 2,5685 | 2,7028 | 2,5181 | 2,644 |
| 10.08.2021 | 2,6608 | 2,8791 | 2,6608 | 2,7951 |
| 11.08.2021 | 2,8371 | 2,9546 | 2,728 | 2,8119 |
| 12.08.2021 | 2,8287 | 2,8791 | 2,7532 | 2,8035 |
| 15.08.2021 | 2,8287 | 2,8623 | 2,7532 | 2,7699 |
| 16.08.2021 | 2,7867 | 2,8371 | 2,686 | 2,8035 |
| 17.08.2021 | 2,8119 | 2,8875 | 2,7951 | 2,8707 |
| 18.08.2021 | 2,8539 | 3,1225 | 2,8455 | 2,9882 |
| 19.08.2021 | 3,005 | 3,1057 | 2,9966 | 3,0637 |
| 22.08.2021 | 3,1141 | 3,1645 | 3,0973 | 3,1393 |
| 23.08.2021 | 3,1645 | 3,1728 | 3,0553 | 3,0553 |
| 24.08.2021 | 3,0889 | 3,1225 | 2,9378 | 3,0889 |
| 25.08.2021 | 3,0889 | 3,1309 | 2,9966 | 3,0302 |
| 26.08.2021 | 3,0302 | 3,0889 | 2,7699 | 2,8455 |
| 30.08.2021 | 2,8371 | 2,8371 | 2,728 | 2,7615 |
| 31.08.2021 | 2,77 | 3,03 | 2,75 | 3,03 |
| 01.09.2021 | 3,07 | 3,3 | 2,93 | 3,25 |
| 02.09.2021 | 3,25 | 3,43 | 3,16 | 3,23 |
| 05.09.2021 | 3,23 | 3,49 | 3,15 | 3,42 |
| 06.09.2021 | 3,42 | 3,49 | 3,31 | 3,37 |
| 07.09.2021 | 3,38 | 3,4 | 3,26 | 3,28 |
| 08.09.2021 | 3,3 | 3,38 | 3,26 | 3,26 |
| 09.09.2021 | 3,27 | 3,28 | 3,14 | 3,23 |
| 12.09.2021 | 3,25 | 3,37 | 3,24 | 3,35 |
| 13.09.2021 | 3,4 | 3,42 | 3,26 | 3,32 |
| 14.09.2021 | 3,32 | 3,32 | 3,22 | 3,27 |
| 15.09.2021 | 3,33 | 3,36 | 3,22 | 3,23 |
| 16.09.2021 | 3,24 | 3,3 | 3,19 | 3,28 |
| 19.09.2021 | 3,21 | 3,27 | 3,13 | 3,13 |
| 20.09.2021 | 3,13 | 3,19 | 2,82 | 2,87 |
| 21.09.2021 | 2,89 | 3,15 | 2,73 | 3,13 |
| 22.09.2021 | 3,14 | 3,33 | 2,99 | 3,08 |
| 23.09.2021 | 3,14 | 3,14 | 2,96 | 3 |
| 26.09.2021 | 3,01 | 3,04 | 2,87 | 2,9 |
| 27.09.2021 | 2,9 | 2,9 | 2,79 | 2,79 |
| 28.09.2021 | 2,8 | 2,95 | 2,75 | 2,79 |
| 29.09.2021 | 2,79 | 2,93 | 2,79 | 2,83 |
| 30.09.2021 | 2,83 | 2,87 | 2,81 | 2,82 |
| 03.10.2021 | 2,82 | 2,88 | 2,81 | 2,81 |
| 04.10.2021 | 2,82 | 2,84 | 2,77 | 2,77 |
| 05.10.2021 | 2,79 | 3,02 | 2,73 | 2,85 |
| 06.10.2021 | 2,88 | 2,98 | 2,85 | 2,86 |
| 07.10.2021 | 2,86 | 2,92 | 2,85 | 2,89 |
| 10.10.2021 | 2,9 | 3,17 | 2,89 | 3,16 |
| 11.10.2021 | 3,16 | 3,19 | 3 | 3,04 |
| 12.10.2021 | 3,06 | 3,18 | 2,99 | 3,01 |
| 13.10.2021 | 3 | 3,03 | 2,88 | 2,88 |
| 14.10.2021 | 2,88 | 2,95 | 2,85 | 2,9 |
| 17.10.2021 | 2,91 | 3,03 | 2,91 | 3 |
| 18.10.2021 | 3,02 | 3,17 | 3,02 | 3,11 |
| 19.10.2021 | 3,11 | 3,2 | 3,09 | 3,09 |
| 20.10.2021 | 3,09 | 3,19 | 3,08 | 3,13 |
| 21.10.2021 | 3,14 | 3,18 | 3,04 | 3,05 |
| 24.10.2021 | 3,02 | 3,07 | 2,92 | 2,93 |
| 25.10.2021 | 2,95 | 2,99 | 2,93 | 2,93 |
| 26.10.2021 | 2,94 | 2,96 | 2,88 | 2,89 |
| 27.10.2021 | 2,9 | 2,96 | 2,89 | 2,89 |
| 31.10.2021 | 2,9 | 2,94 | 2,86 | 2,87 |
| 01.11.2021 | 2,88 | 2,89 | 2,78 | 2,79 |
| 02.11.2021 | 2,8 | 2,88 | 2,66 | 2,81 |
| 03.11.2021 | 2,86 | 2,86 | 2,81 | 2,82 |
| 04.11.2021 | 2,83 | 2,84 | 2,79 | 2,81 |
| 07.11.2021 | 2,82 | 2,83 | 2,78 | 2,79 |
| 08.11.2021 | 2,8 | 2,82 | 2,75 | 2,75 |
| 09.11.2021 | 2,76 | 2,86 | 2,75 | 2,8 |
| 10.11.2021 | 2,79 | 2,81 | 2,77 | 2,77 |
| 11.11.2021 | 2,78 | 2,82 | 2,76 | 2,77 |
| 14.11.2021 | 2,79 | 2,85 | 2,75 | 2,78 |
| 15.11.2021 | 2,79 | 2,79 | 2,69 | 2,69 |
| 16.11.2021 | 2,7 | 2,73 | 2,66 | 2,67 |
| 17.11.2021 | 2,67 | 2,72 | 2,59 | 2,64 |
| 18.11.2021 | 2,68 | 2,69 | 2,58 | 2,6 |
| 21.11.2021 | 2,61 | 2,7 | 2,57 | 2,69 |
| 22.11.2021 | 2,7 | 2,72 | 2,57 | 2,61 |
| 23.11.2021 | 2,61 | 2,66 | 2,61 | 2,62 |
| 24.11.2021 | 2,62 | 2,63 | 2,58 | 2,58 |
| 25.11.2021 | 2,57 | 2,59 | 2,48 | 2,52 |
| 28.11.2021 | 2,51 | 2,77 | 2,47 | 2,77 |
| 29.11.2021 | 2,87 | 3,04 | 2,85 | 2,91 |
| 30.11.2021 | 2,9 | 2,98 | 2,8 | 2,82 |
| 01.12.2021 | 2,83 | 3,03 | 2,8 | 2,9 |
| 02.12.2021 | 2,93 | 2,97 | 2,89 | 2,91 |
| 05.12.2021 | 2,95 | 3,15 | 2,91 | 3,07 |
| 06.12.2021 | 3,13 | 3,26 | 3,07 | 3,11 |
| 07.12.2021 | 3,16 | 3,18 | 3 | 3,02 |
| 08.12.2021 | 3,04 | 3,1 | 3 | 3,05 |
| 09.12.2021 | 3,07 | 3,14 | 3,02 | 3,08 |
| 12.12.2021 | 3,11 | 3,18 | 3,06 | 3,07 |
| 13.12.2021 | 3,08 | 3,11 | 2,98 | 3 |
| 14.12.2021 | 3,02 | 3,05 | 2,88 | 2,91 |
| 15.12.2021 | 2,92 | 3,05 | 2,89 | 3,02 |
| 16.12.2021 | 3,03 | 3,07 | 2,76 | 2,76 |
| 19.12.2021 | 2,73 | 2,84 | 2,59 | 2,76 |
| 20.12.2021 | 2,89 | 2,91 | 2,7 | 2,75 |
| 21.12.2021 | 2,77 | 2,87 | 2,72 | 2,82 |
| 22.12.2021 | 2,86 | 2,91 | 2,76 | 2,87 |
| 23.12.2021 | 2,88 | 2,9 | 2,84 | 2,86 |
| 26.12.2021 | 2,87 | 2,89 | 2,77 | 2,83 |
| 27.12.2021 | 2,85 | 2,87 | 2,73 | 2,78 |
| 28.12.2021 | 2,78 | 2,94 | 2,75 | 2,88 |
| 29.12.2021 | 2,87 | 2,89 | 2,81 | 2,84 |
| 30.12.2021 | 2,84 | 2,93 | 2,84 | 2,87 |