TUCLK
TUĞÇELİK ALÜMİNYUM VE METAL MAMÜLLERİ SANAYİ VE TİCARET A.Ş.
18:10:01
4.19 ₺
-0.050 (%-1.18)
Önceki Kapanış: 4.24·
Volatilite: 2.120
Düşük₺4.17
Yüksek₺4.26
Piyasa Verileri
Spot Piyasa
A:4.19
S:4.2
Önceki haftaya göre (WoW)
+0.24%
Önceki aya göre (MoM)
-5.42%
Yılbaşından bugüne (YTD)
-12.71%
Önceki yıla göre (YoY)
-15.31%
TUCLK: TUĞÇELİK ALÜMİNYUM VE METAL MAMÜLLERİ SANAYİ VE TİCARET A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,5845
KAPANIŞ 4,5845
En Düşük
DÜŞÜK 2,4404
En Yüksek
YÜKSEK 10,5845
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 3,3778 | 3,5534 | 3,3538 | 3,485 |
| 02.01.2023 | 3,4943 | 3,5442 | 3,3556 | 3,4184 |
| 03.01.2023 | 3,4184 | 3,5294 | 3,2872 | 3,4203 |
| 04.01.2023 | 3,4203 | 3,4406 | 3,0967 | 3,0967 |
| 05.01.2023 | 3,0967 | 3,278 | 2,9101 | 3,2021 |
| 08.01.2023 | 3,2021 | 3,4665 | 3,1874 | 3,4148 |
| 09.01.2023 | 3,4295 | 3,4406 | 3,1005 | 3,1763 |
| 10.01.2023 | 3,1726 | 3,2058 | 2,9082 | 2,9174 |
| 11.01.2023 | 2,9026 | 3,0468 | 2,7751 | 3,0043 |
| 12.01.2023 | 3,0062 | 3,1892 | 2,9489 | 3,1375 |
| 15.01.2023 | 3,143 | 3,2151 | 3,0931 | 3,2132 |
| 16.01.2023 | 3,2169 | 3,3279 | 3,1726 | 3,2539 |
| 17.01.2023 | 3,2539 | 3,4184 | 3,241 | 3,4111 |
| 18.01.2023 | 3,4073 | 3,4073 | 3,2798 | 3,3445 |
| 19.01.2023 | 3,2983 | 3,3685 | 3,2853 | 3,3279 |
| 22.01.2023 | 3,3297 | 3,3297 | 3,1799 | 3,2354 |
| 23.01.2023 | 3,2354 | 3,2354 | 2,9581 | 3,1171 |
| 24.01.2023 | 3,1171 | 3,1375 | 2,9636 | 3,0468 |
| 25.01.2023 | 3,0505 | 3,1356 | 2,9858 | 3,0986 |
| 26.01.2023 | 3,1134 | 3,1134 | 2,8657 | 2,9414 |
| 29.01.2023 | 2,9414 | 2,9766 | 2,8509 | 2,8915 |
| 30.01.2023 | 2,9156 | 2,9211 | 2,764 | 2,788 |
| 31.01.2023 | 2,7899 | 2,8416 | 2,5884 | 2,6253 |
| 01.02.2023 | 2,6198 | 2,6956 | 2,4571 | 2,5865 |
| 02.02.2023 | 2,5865 | 2,8047 | 2,5846 | 2,7621 |
| 05.02.2023 | 2,7566 | 2,801 | 2,6216 | 2,7215 |
| 06.02.2023 | 2,7048 | 2,7067 | 2,4848 | 2,5347 |
| 14.02.2023 | 2,6068 | 2,788 | 2,5347 | 2,7861 |
| 15.02.2023 | 2,8657 | 2,9711 | 2,5884 | 2,7122 |
| 16.02.2023 | 2,6863 | 2,6863 | 2,5902 | 2,6605 |
| 19.02.2023 | 2,6605 | 2,9248 | 2,6567 | 2,9248 |
| 20.02.2023 | 2,9655 | 3,2169 | 2,9636 | 3,2169 |
| 21.02.2023 | 3,2558 | 3,3094 | 2,8952 | 2,8952 |
| 22.02.2023 | 2,8952 | 2,8952 | 2,751 | 2,8176 |
| 23.02.2023 | 2,8139 | 2,9489 | 2,727 | 2,7917 |
| 26.02.2023 | 2,801 | 2,9082 | 2,7455 | 2,8083 |
| 27.02.2023 | 2,8194 | 2,8416 | 2,7658 | 2,788 |
| 28.02.2023 | 2,7843 | 2,8083 | 2,7584 | 2,7677 |
| 01.03.2023 | 2,7695 | 2,7843 | 2,7326 | 2,7455 |
| 02.03.2023 | 2,7418 | 2,764 | 2,605 | 2,6808 |
| 05.03.2023 | 2,6827 | 2,7215 | 2,6734 | 2,7085 |
| 06.03.2023 | 2,7178 | 2,801 | 2,6956 | 2,727 |
| 07.03.2023 | 2,7178 | 2,9988 | 2,703 | 2,9988 |
| 08.03.2023 | 3,0062 | 3,2225 | 2,9101 | 2,9766 |
| 09.03.2023 | 2,9766 | 3,1153 | 2,9063 | 2,9914 |
| 12.03.2023 | 2,9951 | 3,0191 | 2,9008 | 2,9285 |
| 13.03.2023 | 2,9285 | 3,0875 | 2,9156 | 2,923 |
| 14.03.2023 | 2,6771 | 2,7714 | 2,6308 | 2,6327 |
| 15.03.2023 | 2,6308 | 2,7455 | 2,5273 | 2,6308 |
| 16.03.2023 | 2,6383 | 2,8934 | 2,6308 | 2,8934 |
| 19.03.2023 | 2,9914 | 3,069 | 2,849 | 2,9008 |
| 20.03.2023 | 2,9045 | 2,9045 | 2,7196 | 2,7418 |
| 21.03.2023 | 2,7399 | 2,8564 | 2,6808 | 2,7584 |
| 22.03.2023 | 2,764 | 2,8509 | 2,7399 | 2,764 |
| 23.03.2023 | 2,7677 | 2,8287 | 2,7418 | 2,764 |
| 26.03.2023 | 2,764 | 2,8657 | 2,7455 | 2,751 |
| 27.03.2023 | 2,7548 | 2,9933 | 2,727 | 2,8934 |
| 28.03.2023 | 2,8915 | 2,8915 | 2,7048 | 2,7714 |
| 29.03.2023 | 2,7714 | 2,9544 | 2,7473 | 2,9026 |
| 30.03.2023 | 2,9026 | 2,9951 | 2,7843 | 2,9008 |
| 02.04.2023 | 2,8971 | 2,9026 | 2,7548 | 2,8712 |
| 03.04.2023 | 2,8712 | 2,9063 | 2,7362 | 2,8065 |
| 04.04.2023 | 2,7825 | 2,9359 | 2,7788 | 2,9119 |
| 05.04.2023 | 2,9119 | 3,0505 | 2,8675 | 2,9803 |
| 06.04.2023 | 2,9803 | 2,9858 | 2,9341 | 2,9858 |
| 09.04.2023 | 2,9988 | 3,1615 | 2,9747 | 3,0912 |
| 10.04.2023 | 3,0967 | 3,1282 | 3,0099 | 3,0228 |
| 11.04.2023 | 3,0228 | 3,0413 | 2,9211 | 2,9414 |
| 12.04.2023 | 2,9414 | 2,9969 | 2,8952 | 2,9008 |
| 13.04.2023 | 2,899 | 2,9544 | 2,7251 | 2,7714 |
| 16.04.2023 | 2,7825 | 2,8102 | 2,727 | 2,7418 |
| 17.04.2023 | 2,7769 | 2,8065 | 2,69 | 2,7122 |
| 18.04.2023 | 2,714 | 2,7289 | 2,6919 | 2,7085 |
| 19.04.2023 | 2,7104 | 2,7861 | 2,6789 | 2,7621 |
| 23.04.2023 | 2,7695 | 2,801 | 2,6808 | 2,7104 |
| 24.04.2023 | 2,7178 | 2,7178 | 2,5865 | 2,6124 |
| 25.04.2023 | 2,5514 | 2,6124 | 2,4811 | 2,5033 |
| 26.04.2023 | 2,5033 | 2,5773 | 2,4793 | 2,5403 |
| 27.04.2023 | 2,5421 | 2,6605 | 2,4478 | 2,4848 |
| 01.05.2023 | 2,4922 | 2,7307 | 2,4423 | 2,7104 |
| 02.05.2023 | 2,7085 | 2,7991 | 2,4404 | 2,6401 |
| 03.05.2023 | 2,6346 | 2,7732 | 2,5532 | 2,69 |
| 04.05.2023 | 2,6956 | 2,6956 | 2,5569 | 2,5569 |
| 07.05.2023 | 2,5569 | 2,6068 | 2,5088 | 2,5939 |
| 08.05.2023 | 2,5884 | 2,6364 | 2,5809 | 2,5809 |
| 09.05.2023 | 2,5828 | 2,6216 | 2,5144 | 2,5846 |
| 10.05.2023 | 2,5846 | 2,6863 | 2,5736 | 2,6346 |
| 11.05.2023 | 2,6346 | 2,6678 | 2,5625 | 2,5884 |
| 14.05.2023 | 2,5329 | 2,6235 | 2,5218 | 2,5587 |
| 15.05.2023 | 2,5421 | 2,6124 | 2,5384 | 2,6124 |
| 16.05.2023 | 2,6346 | 2,6567 | 2,5995 | 2,6457 |
| 17.05.2023 | 2,6567 | 2,7548 | 2,6364 | 2,6937 |
| 21.05.2023 | 2,6993 | 2,7215 | 2,5662 | 2,6013 |
| 22.05.2023 | 2,6013 | 2,6013 | 2,4885 | 2,5698 |
| 23.05.2023 | 2,5698 | 2,5976 | 2,5236 | 2,5403 |
| 24.05.2023 | 2,5107 | 2,5791 | 2,5088 | 2,5236 |
| 25.05.2023 | 2,5236 | 2,5865 | 2,5144 | 2,5754 |
| 28.05.2023 | 2,5754 | 2,7048 | 2,5754 | 2,6716 |
| 29.05.2023 | 2,6808 | 2,7621 | 2,6808 | 2,7548 |
| 30.05.2023 | 2,7548 | 2,8472 | 2,7178 | 2,7861 |
| 31.05.2023 | 2,7861 | 2,8564 | 2,7714 | 2,8194 |
| 01.06.2023 | 2,8194 | 2,8879 | 2,7972 | 2,8398 |
| 04.06.2023 | 2,8842 | 2,9026 | 2,8287 | 2,8601 |
| 05.06.2023 | 2,862 | 2,8842 | 2,7917 | 2,8213 |
| 06.06.2023 | 2,8305 | 3,069 | 2,8213 | 2,8675 |
| 07.06.2023 | 2,8657 | 2,923 | 2,8324 | 2,8527 |
| 08.06.2023 | 2,8601 | 2,8601 | 2,8102 | 2,8324 |
| 11.06.2023 | 2,8324 | 2,9563 | 2,825 | 2,9267 |
| 12.06.2023 | 2,9267 | 2,9267 | 2,8231 | 2,862 |
| 13.06.2023 | 2,862 | 2,886 | 2,7251 | 2,7326 |
| 14.06.2023 | 2,7381 | 2,7695 | 2,7251 | 2,7455 |
| 15.06.2023 | 2,7621 | 2,9119 | 2,7437 | 2,7917 |
| 18.06.2023 | 2,7917 | 2,7917 | 2,5902 | 2,5902 |
| 19.06.2023 | 2,5957 | 2,6512 | 2,507 | 2,5698 |
| 20.06.2023 | 2,5791 | 2,6623 | 2,5791 | 2,6253 |
| 21.06.2023 | 2,6327 | 2,7251 | 2,5976 | 2,6937 |
| 22.06.2023 | 2,7085 | 2,9026 | 2,7085 | 2,8453 |
| 25.06.2023 | 2,849 | 2,9489 | 2,7917 | 2,9174 |
| 26.06.2023 | 2,9248 | 3,0228 | 2,8879 | 3,0154 |
| 02.07.2023 | 3,0154 | 3,0579 | 2,9933 | 3,008 |
| 03.07.2023 | 3,008 | 3,021 | 2,9489 | 2,9507 |
| 04.07.2023 | 2,9489 | 2,9988 | 2,9008 | 2,9692 |
| 05.07.2023 | 2,9692 | 3,106 | 2,9563 | 3,0246 |
| 06.07.2023 | 3,0284 | 3,0727 | 2,9544 | 3,0228 |
| 09.07.2023 | 3,0228 | 3,13 | 3,0228 | 3,0931 |
| 10.07.2023 | 3,1005 | 3,1319 | 2,9858 | 3,0543 |
| 11.07.2023 | 3,0561 | 3,069 | 3,0006 | 3,0043 |
| 12.07.2023 | 3,0043 | 3,0949 | 2,9988 | 3,0395 |
| 13.07.2023 | 3,3427 | 3,3427 | 3,0505 | 3,2243 |
| 16.07.2023 | 3,3279 | 3,546 | 3,3112 | 3,546 |
| 17.07.2023 | 3,7901 | 3,8992 | 3,6884 | 3,8992 |
| 18.07.2023 | 4,0212 | 4,206 | 3,6551 | 3,8197 |
| 19.07.2023 | 3,8381 | 3,9121 | 3,7013 | 3,7716 |
| 20.07.2023 | 3,7716 | 3,7901 | 3,5941 | 3,6255 |
| 23.07.2023 | 3,6255 | 3,6977 | 3,5183 | 3,5904 |
| 24.07.2023 | 3,5904 | 3,6496 | 3,5238 | 3,6052 |
| 25.07.2023 | 3,6089 | 3,6662 | 3,5645 | 3,5941 |
| 26.07.2023 | 3,6828 | 3,8659 | 3,6828 | 3,7845 |
| 27.07.2023 | 3,7901 | 4,0064 | 3,7457 | 3,9897 |
| 30.07.2023 | 3,9916 | 4,2948 | 3,7993 | 4,206 |
| 31.07.2023 | 4,1894 | 4,6267 | 4,1099 | 4,6267 |
| 01.08.2023 | 4,7607 | 5,0334 | 4,6775 | 5,0103 |
| 02.08.2023 | 5,0843 | 5,5002 | 4,7191 | 4,8577 |
| 03.08.2023 | 4,8577 | 5,2137 | 4,8347 | 5,1397 |
| 06.08.2023 | 5,1628 | 5,2737 | 5,0103 | 5,0843 |
| 07.08.2023 | 5,0981 | 5,2876 | 4,9964 | 5,1721 |
| 08.08.2023 | 5,1582 | 5,454 | 5,0427 | 5,3292 |
| 09.08.2023 | 4,8901 | 5,1397 | 4,8901 | 5,0149 |
| 10.08.2023 | 5,0843 | 5,0843 | 4,8624 | 4,9779 |
| 13.08.2023 | 5,0611 | 5,3385 | 4,9918 | 5,1767 |
| 14.08.2023 | 5,1767 | 5,6389 | 5,0843 | 5,6389 |
| 15.08.2023 | 6,2028 | 6,2028 | 5,5511 | 5,5511 |
| 16.08.2023 | 5,5418 | 5,5464 | 5,2691 | 5,2691 |
| 17.08.2023 | 5,2691 | 5,4263 | 4,9687 | 5,1397 |
| 20.08.2023 | 5,1212 | 5,2507 | 4,9687 | 5,075 |
| 21.08.2023 | 5,075 | 5,1628 | 4,9687 | 5,0427 |
| 22.08.2023 | 5,0889 | 5,2737 | 5,0519 | 5,0704 |
| 23.08.2023 | 5,0889 | 5,1675 | 4,8577 | 5,0103 |
| 24.08.2023 | 5,0288 | 5,1536 | 4,8716 | 4,9271 |
| 27.08.2023 | 4,9271 | 5,0288 | 4,8763 | 4,9733 |
| 28.08.2023 | 4,9825 | 5,2044 | 4,9548 | 5,1536 |
| 30.08.2023 | 5,1536 | 5,4586 | 5,1073 | 5,2784 |
| 31.08.2023 | 5,3385 | 5,3385 | 5,2183 | 5,2553 |
| 03.09.2023 | 5,2599 | 5,3339 | 5,1582 | 5,1859 |
| 04.09.2023 | 5,1952 | 5,2229 | 4,9918 | 5,0427 |
| 05.09.2023 | 5,0519 | 5,2368 | 5,0195 | 5,1721 |
| 06.09.2023 | 5,1767 | 5,2553 | 5,1027 | 5,2137 |
| 07.09.2023 | 5,3616 | 5,5788 | 5,2923 | 5,4448 |
| 10.09.2023 | 5,4448 | 5,796 | 5,3708 | 5,5141 |
| 11.09.2023 | 5,9624 | 6,0641 | 5,6666 | 5,8284 |
| 12.09.2023 | 5,8885 | 6,2398 | 5,7452 | 5,8977 |
| 13.09.2023 | 5,9162 | 6,4847 | 5,8053 | 6,4847 |
| 14.09.2023 | 6,4847 | 6,5032 | 6,0826 | 6,1011 |
| 17.09.2023 | 6,0965 | 6,286 | 5,7036 | 5,7267 |
| 18.09.2023 | 5,7267 | 6,1612 | 5,6112 | 6,0734 |
| 19.09.2023 | 6,0965 | 6,6789 | 5,9902 | 6,6789 |
| 20.09.2023 | 6,9099 | 7,0163 | 6,4015 | 6,8175 |
| 21.09.2023 | 6,8175 | 7,497 | 6,6789 | 7,497 |
| 24.09.2023 | 7,5848 | 8,2457 | 7,5062 | 8,2457 |
| 25.09.2023 | 9,0684 | 9,0684 | 7,423 | 7,423 |
| 26.09.2023 | 6,6835 | 8,0423 | 6,6835 | 7,0625 |
| 27.09.2023 | 7,0625 | 7,3444 | 6,6095 | 6,7297 |
| 28.09.2023 | 6,7574 | 7,215 | 6,5818 | 7,0209 |
| 01.10.2023 | 7,0209 | 7,7188 | 7,0209 | 7,7188 |
| 02.10.2023 | 7,876 | 8,4907 | 7,8714 | 8,3567 |
| 03.10.2023 | 8,5924 | 8,7773 | 7,7743 | 8,0054 |
| 04.10.2023 | 7,9592 | 8,1856 | 7,3629 | 7,9083 |
| 05.10.2023 | 7,6726 | 8,0793 | 7,5108 | 8,0793 |
| 08.10.2023 | 7,7188 | 8,0793 | 7,5154 | 8,0239 |
| 09.10.2023 | 8,0331 | 8,6895 | 7,7466 | 8,4491 |
| 10.10.2023 | 8,2272 | 8,389 | 7,8575 | 8,1209 |
| 11.10.2023 | 8,0377 | 8,0377 | 7,4091 | 7,8898 |
| 12.10.2023 | 7,6818 | 8,0608 | 7,3952 | 8,0608 |
| 15.10.2023 | 8,0423 | 8,4537 | 7,6726 | 8,3289 |
| 16.10.2023 | 9,1609 | 9,1609 | 8,7033 | 9,1609 |
| 17.10.2023 | 9,355 | 10,0761 | 9,2441 | 10,0761 |
| 18.10.2023 | 10,4458 | 10,5845 | 9,466 | 9,466 |
| 19.10.2023 | 8,7357 | 9,0407 | 8,5231 | 8,5231 |
| 22.10.2023 | 8,4861 | 8,9668 | 8,0423 | 8,8743 |
| 23.10.2023 | 8,8004 | 8,9806 | 8,4815 | 8,9575 |
| 24.10.2023 | 8,7819 | 8,8281 | 8,0655 | 8,0655 |
| 25.10.2023 | 7,802 | 8,2087 | 7,4138 | 8,0423 |
| 26.10.2023 | 7,8575 | 7,8575 | 7,6541 | 7,765 |
| 29.10.2023 | 7,6864 | 7,8482 | 7,5339 | 7,7142 |
| 30.10.2023 | 7,5802 | 7,594 | 7,1179 | 7,2843 |
| 31.10.2023 | 7,2843 | 7,4415 | 6,5818 | 6,7389 |
| 01.11.2023 | 6,8637 | 7,4091 | 6,7528 | 7,4091 |
| 02.11.2023 | 7,4091 | 7,6864 | 6,9053 | 7,5802 |
| 05.11.2023 | 7,5802 | 8,0377 | 7,3213 | 7,5293 |
| 06.11.2023 | 7,5663 | 7,6079 | 7,2612 | 7,3952 |
| 07.11.2023 | 7,46 | 7,557 | 7,2705 | 7,2705 |
| 08.11.2023 | 7,2658 | 7,3629 | 7,0763 | 7,2196 |
| 09.11.2023 | 7,2196 | 7,4276 | 7,1364 | 7,4138 |
| 12.11.2023 | 7,4045 | 7,557 | 7,178 | 7,1873 |
| 13.11.2023 | 7,1873 | 7,9037 | 7,0717 | 7,9037 |
| 14.11.2023 | 7,7835 | 7,876 | 7,4415 | 7,4831 |
| 15.11.2023 | 7,5802 | 7,5986 | 7,3074 | 7,3074 |
| 16.11.2023 | 7,3352 | 7,4138 | 7,2289 | 7,3028 |
| 19.11.2023 | 7,3259 | 7,3952 | 7,2658 | 7,312 |
| 20.11.2023 | 7,3306 | 7,7466 | 7,3259 | 7,5432 |
| 21.11.2023 | 7,5802 | 7,9222 | 7,4415 | 7,765 |
| 22.11.2023 | 7,765 | 8,4167 | 7,6726 | 8,0886 |
| 23.11.2023 | 8,1348 | 8,634 | 8,0192 | 8,4583 |
| 26.11.2023 | 8,5323 | 9,0592 | 8,5184 | 8,597 |
| 27.11.2023 | 8,634 | 8,7218 | 8,047 | 8,0839 |
| 28.11.2023 | 8,0886 | 8,1394 | 7,6356 | 7,7327 |
| 29.11.2023 | 7,7604 | 7,9499 | 7,6218 | 7,728 |
| 30.11.2023 | 7,728 | 7,802 | 7,4461 | 7,4784 |
| 03.12.2023 | 7,3952 | 7,6634 | 7,349 | 7,5247 |
| 04.12.2023 | 7,5247 | 7,557 | 7,2612 | 7,3028 |
| 05.12.2023 | 7,3306 | 7,4554 | 7,081 | 7,1087 |
| 06.12.2023 | 7,0948 | 7,2566 | 6,8869 | 7,2104 |
| 07.12.2023 | 7,1642 | 7,1642 | 6,9608 | 6,9793 |
| 10.12.2023 | 6,9839 | 7,1642 | 6,7482 | 6,7482 |
| 11.12.2023 | 6,7482 | 6,7944 | 6,5494 | 6,7205 |
| 12.12.2023 | 6,7251 | 6,7713 | 6,0502 | 6,0502 |
| 13.12.2023 | 5,9994 | 6,1658 | 5,8145 | 5,9393 |
| 14.12.2023 | 5,9393 | 6,3322 | 5,9301 | 6,1936 |
| 17.12.2023 | 6,4431 | 6,5355 | 5,9624 | 5,9809 |
| 18.12.2023 | 5,9809 | 6,115 | 5,8977 | 6,0826 |
| 19.12.2023 | 6,0826 | 6,1381 | 5,9301 | 6,0086 |
| 20.12.2023 | 6,004 | 6,2721 | 5,8931 | 6,212 |
| 21.12.2023 | 6,212 | 6,2675 | 6,0456 | 6,1381 |
| 24.12.2023 | 6,1427 | 6,1843 | 5,796 | 5,8515 |
| 25.12.2023 | 5,8977 | 6,0086 | 5,7313 | 5,8561 |
| 26.12.2023 | 5,8561 | 5,8977 | 5,7221 | 5,7729 |
| 27.12.2023 | 5,7729 | 5,87 | 5,588 | 5,6204 |
| 28.12.2023 | 5,6389 | 5,8099 | 5,5464 | 5,8006 |