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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,494
KAPANIŞ 6,4543
En Düşük
DÜŞÜK 4,7755
En Yüksek
YÜKSEK 8,9686
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 5,8006 | 6,1612 | 5,8006 | 6,0502 |
| 02.01.2024 | 6,0549 | 6,078 | 5,7498 | 5,7637 |
| 03.01.2024 | 5,7637 | 5,8561 | 5,6712 | 5,8006 |
| 04.01.2024 | 5,796 | 5,9393 | 5,7498 | 5,9301 |
| 07.01.2024 | 5,9162 | 5,9624 | 5,8192 | 5,8885 |
| 08.01.2024 | 5,8885 | 5,8931 | 5,5511 | 5,5973 |
| 09.01.2024 | 5,6019 | 5,8838 | 5,5464 | 5,7313 |
| 10.01.2024 | 5,7683 | 5,8284 | 5,6712 | 5,7128 |
| 11.01.2024 | 5,6897 | 5,7637 | 5,5141 | 5,7128 |
| 14.01.2024 | 5,7267 | 5,8376 | 5,6574 | 5,6944 |
| 15.01.2024 | 5,6944 | 6,0086 | 5,6481 | 5,8838 |
| 16.01.2024 | 5,8792 | 6,1936 | 5,7452 | 5,9948 |
| 17.01.2024 | 5,9948 | 6,1104 | 5,7313 | 5,7544 |
| 18.01.2024 | 5,7544 | 5,8654 | 5,7036 | 5,8053 |
| 21.01.2024 | 5,7776 | 6,0456 | 5,7174 | 5,9254 |
| 22.01.2024 | 5,9347 | 6,0549 | 5,8746 | 5,9809 |
| 23.01.2024 | 5,9856 | 6,0549 | 5,7822 | 5,9162 |
| 24.01.2024 | 5,8885 | 6,0641 | 5,8238 | 5,9486 |
| 25.01.2024 | 5,9486 | 6,1196 | 5,8654 | 6,1057 |
| 28.01.2024 | 6,1843 | 6,7158 | 6,1473 | 6,7158 |
| 29.01.2024 | 6,8221 | 7,252 | 6,8221 | 7,0117 |
| 30.01.2024 | 7,0347 | 7,5802 | 6,7574 | 7,4877 |
| 31.01.2024 | 7,4923 | 8,0377 | 7,2566 | 7,2936 |
| 01.02.2024 | 7,2936 | 7,386 | 6,9747 | 7,1595 |
| 04.02.2024 | 7,1595 | 7,7188 | 6,9747 | 7,3398 |
| 05.02.2024 | 7,3536 | 7,5247 | 7,1364 | 7,178 |
| 06.02.2024 | 7,312 | 7,3167 | 6,9608 | 7,0255 |
| 07.02.2024 | 7,1161 | 7,399 | 6,9331 | 6,9331 |
| 08.02.2024 | 7,0163 | 7,6264 | 6,8388 | 7,6264 |
| 11.02.2024 | 8,0368 | 8,3862 | 7,9259 | 8,3862 |
| 12.02.2024 | 8,4306 | 8,475 | 7,7539 | 7,7761 |
| 13.02.2024 | 7,7761 | 8,0368 | 7,3879 | 7,8482 |
| 14.02.2024 | 7,876 | 8,4583 | 7,6596 | 8,2254 |
| 15.02.2024 | 8,2254 | 8,5415 | 8,0701 | 8,4639 |
| 18.02.2024 | 8,5249 | 8,6746 | 8,1533 | 8,3363 |
| 19.02.2024 | 8,3973 | 8,4417 | 7,9924 | 8,2919 |
| 20.02.2024 | 8,3197 | 8,9686 | 7,9481 | 7,9536 |
| 21.02.2024 | 7,9869 | 8,1255 | 7,8039 | 7,876 |
| 22.02.2024 | 7,9092 | 7,9314 | 7,5931 | 7,6541 |
| 25.02.2024 | 7,6874 | 7,8205 | 7,3934 | 7,46 |
| 26.02.2024 | 7,4766 | 7,5432 | 7,166 | 7,1993 |
| 27.02.2024 | 7,227 | 7,765 | 7,1549 | 7,4211 |
| 28.02.2024 | 7,5986 | 7,7983 | 7,4267 | 7,4933 |
| 29.02.2024 | 7,6153 | 7,6153 | 7,3213 | 7,3269 |
| 03.03.2024 | 7,3768 | 7,4211 | 7,1827 | 7,1993 |
| 04.03.2024 | 7,1993 | 7,3047 | 7,0606 | 7,0662 |
| 05.03.2024 | 7,0662 | 7,1161 | 6,6557 | 6,7112 |
| 06.03.2024 | 6,7167 | 6,983 | 6,7167 | 6,9663 |
| 07.03.2024 | 6,9719 | 7,044 | 6,7389 | 6,8887 |
| 10.03.2024 | 7,0606 | 7,2991 | 6,9774 | 7,0662 |
| 11.03.2024 | 6,9996 | 7,044 | 6,7556 | 6,872 |
| 12.03.2024 | 6,9885 | 7,1605 | 6,7944 | 6,8776 |
| 13.03.2024 | 6,9608 | 7,0551 | 6,8221 | 6,9885 |
| 14.03.2024 | 6,9275 | 7,0163 | 6,8776 | 6,9331 |
| 17.03.2024 | 7,0163 | 7,0884 | 6,8443 | 6,9331 |
| 18.03.2024 | 6,9331 | 6,9774 | 6,7999 | 6,8443 |
| 19.03.2024 | 6,8443 | 7,0163 | 6,8055 | 6,872 |
| 20.03.2024 | 6,9275 | 6,9442 | 6,5947 | 6,6446 |
| 21.03.2024 | 6,6446 | 6,7611 | 6,6003 | 6,6557 |
| 24.03.2024 | 6,6557 | 6,7389 | 6,5725 | 6,7389 |
| 25.03.2024 | 6,8776 | 6,8776 | 6,4283 | 6,4893 |
| 26.03.2024 | 6,6557 | 6,6557 | 6,334 | 6,4339 |
| 27.03.2024 | 6,4339 | 6,4893 | 6,3507 | 6,3673 |
| 28.03.2024 | 6,3673 | 6,5448 | 6,2952 | 6,5448 |
| 31.03.2024 | 6,5614 | 6,6225 | 6,2342 | 6,4006 |
| 01.04.2024 | 6,4006 | 6,4505 | 6,1843 | 6,1898 |
| 02.04.2024 | 6,3784 | 6,3784 | 6,0678 | 6,1011 |
| 03.04.2024 | 6,1011 | 6,2786 | 6,0068 | 6,0068 |
| 04.04.2024 | 6,0789 | 6,5393 | 6,0678 | 6,5393 |
| 07.04.2024 | 6,628 | 7,0107 | 6,4893 | 7,0052 |
| 08.04.2024 | 7,1438 | 7,1438 | 6,8499 | 6,8554 |
| 14.04.2024 | 6,7944 | 6,7944 | 6,5393 | 6,6779 |
| 15.04.2024 | 6,5947 | 6,6613 | 6,323 | 6,3784 |
| 16.04.2024 | 6,3784 | 6,4616 | 6,2508 | 6,3119 |
| 17.04.2024 | 6,323 | 6,3951 | 6,2786 | 6,334 |
| 18.04.2024 | 6,3119 | 6,4616 | 6,1011 | 6,4172 |
| 21.04.2024 | 6,4228 | 6,567 | 6,2952 | 6,3174 |
| 23.04.2024 | 6,323 | 6,4505 | 6,273 | 6,3784 |
| 24.04.2024 | 6,3784 | 6,4561 | 6,3063 | 6,3396 |
| 25.04.2024 | 6,3396 | 6,4783 | 6,3119 | 6,4172 |
| 28.04.2024 | 6,4893 | 6,5226 | 6,2065 | 6,2176 |
| 29.04.2024 | 6,2342 | 6,5282 | 6,1621 | 6,4228 |
| 01.05.2024 | 6,445 | 6,7334 | 6,4061 | 6,5725 |
| 02.05.2024 | 6,6336 | 7,1993 | 6,6336 | 7,1993 |
| 05.05.2024 | 7,2658 | 7,7484 | 6,9552 | 7,6707 |
| 06.05.2024 | 7,6707 | 7,9425 | 7,4378 | 7,7373 |
| 07.05.2024 | 7,876 | 7,9037 | 7,3102 | 7,4156 |
| 08.05.2024 | 7,4156 | 8,1533 | 7,4045 | 7,8704 |
| 09.05.2024 | 8,597 | 8,597 | 7,8704 | 8,0812 |
| 12.05.2024 | 8,0701 | 8,0701 | 7,4766 | 7,4933 |
| 13.05.2024 | 7,5376 | 7,9869 | 7,5099 | 7,7761 |
| 14.05.2024 | 7,8205 | 8,4306 | 7,7761 | 8,3141 |
| 15.05.2024 | 8,1921 | 8,364 | 7,887 | 7,9592 |
| 16.05.2024 | 7,9592 | 8,3419 | 7,9203 | 8,0534 |
| 19.05.2024 | 8,0978 | 8,2309 | 7,7872 | 7,8205 |
| 20.05.2024 | 7,7983 | 7,887 | 7,4101 | 7,765 |
| 21.05.2024 | 7,765 | 7,8593 | 7,5376 | 7,6264 |
| 22.05.2024 | 7,6264 | 7,7595 | 7,5043 | 7,5043 |
| 23.05.2024 | 7,5432 | 7,6874 | 7,4045 | 7,4877 |
| 26.05.2024 | 7,5154 | 7,7151 | 7,2991 | 7,3435 |
| 27.05.2024 | 7,3435 | 7,3934 | 7,2048 | 7,2381 |
| 28.05.2024 | 7,5986 | 7,5986 | 7,1216 | 7,166 |
| 29.05.2024 | 7,3712 | 7,3712 | 7,1161 | 7,2381 |
| 30.05.2024 | 7,2658 | 7,4101 | 7,1882 | 7,2381 |
| 02.06.2024 | 7,3047 | 7,5654 | 7,0884 | 7,4322 |
| 03.06.2024 | 7,4322 | 7,8926 | 7,349 | 7,7373 |
| 04.06.2024 | 7,765 | 7,9481 | 7,5709 | 7,7928 |
| 05.06.2024 | 7,876 | 8,1977 | 7,7595 | 8,1477 |
| 06.06.2024 | 8,9298 | 8,9298 | 7,7761 | 7,7761 |
| 09.06.2024 | 7,7872 | 8,1533 | 7,3213 | 7,349 |
| 10.06.2024 | 7,349 | 7,4211 | 7,2104 | 7,2492 |
| 11.06.2024 | 7,2769 | 7,3435 | 6,9442 | 6,9442 |
| 12.06.2024 | 7,0273 | 7,1827 | 7,0273 | 7,1605 |
| 13.06.2024 | 7,2159 | 7,4544 | 7,1716 | 7,3934 |
| 19.06.2024 | 7,4156 | 7,6153 | 7,3712 | 7,4877 |
| 20.06.2024 | 7,5043 | 7,6818 | 7,4544 | 7,5598 |
| 23.06.2024 | 7,5598 | 7,5931 | 7,2104 | 7,2381 |
| 24.06.2024 | 7,2548 | 7,2658 | 7,0828 | 7,0828 |
| 25.06.2024 | 7,0884 | 7,1383 | 6,8221 | 6,8776 |
| 26.06.2024 | 7,1771 | 7,1771 | 6,8942 | 7,044 |
| 27.06.2024 | 7,0052 | 7,0939 | 6,8831 | 6,9053 |
| 30.06.2024 | 6,9331 | 6,983 | 6,4893 | 6,5725 |
| 01.07.2024 | 6,5115 | 6,7833 | 6,4949 | 6,7389 |
| 02.07.2024 | 6,7389 | 6,8499 | 6,6114 | 6,6557 |
| 03.07.2024 | 6,9331 | 6,9331 | 6,6502 | 6,6946 |
| 04.07.2024 | 6,7001 | 6,7167 | 6,6114 | 6,628 |
| 07.07.2024 | 6,6557 | 6,8554 | 6,6169 | 6,6446 |
| 08.07.2024 | 6,6557 | 6,6946 | 6,5448 | 6,6058 |
| 09.07.2024 | 6,6391 | 6,6391 | 6,3784 | 6,4061 |
| 10.07.2024 | 6,4394 | 6,6114 | 6,4172 | 6,6003 |
| 11.07.2024 | 6,6225 | 6,6391 | 6,4949 | 6,5725 |
| 15.07.2024 | 6,5947 | 6,6779 | 6,5504 | 6,6668 |
| 16.07.2024 | 6,7611 | 6,7611 | 6,5559 | 6,6779 |
| 17.07.2024 | 6,6613 | 6,8221 | 6,6613 | 6,7223 |
| 18.07.2024 | 6,7278 | 6,7389 | 6,5614 | 6,6169 |
| 21.07.2024 | 6,6557 | 7,0717 | 6,6114 | 6,9608 |
| 22.07.2024 | 6,9996 | 7,2104 | 6,8388 | 7,0329 |
| 23.07.2024 | 7,0107 | 7,3712 | 6,8887 | 7,1438 |
| 24.07.2024 | 7,1827 | 7,1882 | 6,811 | 6,811 |
| 25.07.2024 | 6,811 | 7,1882 | 6,8055 | 6,9885 |
| 28.07.2024 | 6,9719 | 7,0828 | 6,6557 | 6,6557 |
| 29.07.2024 | 6,7001 | 6,9109 | 6,6225 | 6,872 |
| 30.07.2024 | 6,8221 | 6,861 | 6,6779 | 6,6779 |
| 31.07.2024 | 6,7112 | 6,9164 | 6,7112 | 6,7389 |
| 01.08.2024 | 6,6946 | 6,7667 | 6,3673 | 6,5115 |
| 04.08.2024 | 6,2564 | 6,2564 | 5,8626 | 5,9292 |
| 05.08.2024 | 6,1344 | 6,1566 | 5,9902 | 6,029 |
| 06.08.2024 | 6,0456 | 6,1566 | 5,9957 | 6,0955 |
| 07.08.2024 | 6,0955 | 6,212 | 6,0401 | 6,1898 |
| 08.08.2024 | 6,212 | 6,212 | 5,9347 | 5,9624 |
| 11.08.2024 | 5,9846 | 6,4117 | 5,9125 | 5,9181 |
| 12.08.2024 | 5,9569 | 5,9846 | 5,6574 | 5,7572 |
| 13.08.2024 | 5,7794 | 5,8404 | 5,7017 | 5,7128 |
| 14.08.2024 | 5,7128 | 5,8238 | 5,674 | 5,8127 |
| 15.08.2024 | 5,8238 | 5,8792 | 5,735 | 5,735 |
| 18.08.2024 | 5,7517 | 5,8071 | 5,552 | 5,7905 |
| 19.08.2024 | 5,796 | 5,8182 | 5,6851 | 5,7128 |
| 20.08.2024 | 5,7184 | 5,9846 | 5,6907 | 5,7239 |
| 21.08.2024 | 5,7239 | 5,7794 | 5,613 | 5,613 |
| 22.08.2024 | 5,613 | 5,6574 | 5,4466 | 5,4743 |
| 25.08.2024 | 5,4965 | 5,5409 | 5,2691 | 5,2691 |
| 26.08.2024 | 5,2691 | 5,319 | 5,2137 | 5,2414 |
| 27.08.2024 | 5,2414 | 5,4133 | 5,2358 | 5,3301 |
| 28.08.2024 | 5,3357 | 5,4244 | 5,258 | 5,3856 |
| 01.09.2024 | 5,3801 | 5,4743 | 5,3801 | 5,4466 |
| 02.09.2024 | 5,4466 | 5,6019 | 5,4133 | 5,5464 |
| 03.09.2024 | 5,5464 | 5,5464 | 5,4133 | 5,4133 |
| 04.09.2024 | 5,4355 | 5,5409 | 5,43 | 5,4411 |
| 05.09.2024 | 5,4466 | 5,4854 | 5,319 | 5,319 |
| 08.09.2024 | 5,3301 | 5,3801 | 5,2414 | 5,2414 |
| 09.09.2024 | 5,258 | 5,3357 | 5,1471 | 5,2192 |
| 10.09.2024 | 5,1748 | 5,2192 | 4,953 | 4,9863 |
| 11.09.2024 | 5,0251 | 5,0639 | 4,7755 | 4,9142 |
| 12.09.2024 | 4,9252 | 5,075 | 4,9086 | 5,0584 |
| 15.09.2024 | 5,0528 | 5,136 | 5,014 | 5,0306 |
| 16.09.2024 | 5,0861 | 5,0861 | 4,9696 | 5,0084 |
| 17.09.2024 | 5,0084 | 5,0473 | 4,9252 | 5,0084 |
| 18.09.2024 | 5,0473 | 5,1138 | 5,0306 | 5,1027 |
| 19.09.2024 | 5,1582 | 5,1748 | 5,0362 | 5,1194 |
| 22.09.2024 | 5,6296 | 5,6296 | 5,3357 | 5,4133 |
| 23.09.2024 | 5,5464 | 5,9513 | 5,5187 | 5,9513 |
| 24.09.2024 | 6,0789 | 6,5448 | 6,0456 | 6,5448 |
| 25.09.2024 | 6,8332 | 7,1993 | 6,5947 | 7,1993 |
| 26.09.2024 | 7,4877 | 7,5709 | 6,5393 | 6,5448 |
| 29.09.2024 | 6,5226 | 7,1993 | 6,3008 | 7,1993 |
| 30.09.2024 | 7,765 | 7,7872 | 6,4838 | 6,6557 |
| 01.10.2024 | 6,5836 | 6,7667 | 5,9902 | 6,0401 |
| 02.10.2024 | 6,0955 | 6,5171 | 6,0678 | 6,2897 |
| 03.10.2024 | 6,2897 | 6,3784 | 5,9014 | 6,0456 |
| 06.10.2024 | 6,1566 | 6,3562 | 5,9624 | 6,0123 |
| 07.10.2024 | 6,0068 | 6,0456 | 5,6907 | 5,6962 |
| 08.10.2024 | 5,7239 | 6,2619 | 5,6962 | 6,2619 |
| 09.10.2024 | 6,5448 | 6,8831 | 6,3063 | 6,6613 |
| 10.10.2024 | 6,5448 | 7,0384 | 6,2564 | 6,6225 |
| 13.10.2024 | 6,5614 | 6,9331 | 6,384 | 6,5892 |
| 14.10.2024 | 6,689 | 6,8221 | 6,5282 | 6,5781 |
| 15.10.2024 | 6,6225 | 6,6613 | 6,2952 | 6,384 |
| 16.10.2024 | 6,4172 | 6,6446 | 6,3008 | 6,323 |
| 17.10.2024 | 6,3729 | 6,3784 | 6,1288 | 6,1399 |
| 20.10.2024 | 6,1399 | 6,2287 | 5,968 | 5,9735 |
| 21.10.2024 | 5,9846 | 6,1122 | 5,8515 | 5,9791 |
| 22.10.2024 | 5,9791 | 6,0013 | 5,7406 | 5,7517 |
| 23.10.2024 | 5,7517 | 5,8737 | 5,7517 | 5,8127 |
| 24.10.2024 | 5,8127 | 5,968 | 5,7073 | 5,796 |
| 27.10.2024 | 5,6019 | 5,9402 | 5,6019 | 5,8182 |
| 29.10.2024 | 5,8848 | 6,3951 | 5,8848 | 6,3951 |
| 30.10.2024 | 6,4672 | 6,506 | 6,0068 | 6,1233 |
| 31.10.2024 | 6,1233 | 6,1677 | 5,8903 | 5,9402 |
| 03.11.2024 | 5,968 | 6,0234 | 5,7295 | 5,7683 |
| 04.11.2024 | 5,8071 | 6,1954 | 5,6685 | 5,8238 |
| 05.11.2024 | 5,7683 | 5,9347 | 5,7683 | 5,8515 |
| 06.11.2024 | 5,8848 | 5,907 | 5,7184 | 5,7794 |
| 07.11.2024 | 5,7794 | 6,0678 | 5,7461 | 5,8792 |
| 10.11.2024 | 5,8792 | 6,0401 | 5,857 | 5,9292 |
| 11.11.2024 | 5,9458 | 5,9458 | 5,735 | 5,7461 |
| 12.11.2024 | 5,7461 | 5,7628 | 5,6407 | 5,6574 |
| 13.11.2024 | 5,6685 | 5,796 | 5,6463 | 5,6851 |
| 14.11.2024 | 5,7017 | 5,7295 | 5,6463 | 5,6851 |
| 17.11.2024 | 5,7073 | 5,9125 | 5,6352 | 5,8681 |
| 18.11.2024 | 5,8737 | 6,1898 | 5,7683 | 5,8127 |
| 19.11.2024 | 5,8515 | 5,8903 | 5,5354 | 5,5354 |
| 20.11.2024 | 5,613 | 5,6851 | 5,5742 | 5,6685 |
| 21.11.2024 | 5,6796 | 5,7017 | 5,6075 | 5,6907 |
| 24.11.2024 | 5,7017 | 5,8349 | 5,7017 | 5,7794 |
| 25.11.2024 | 5,7794 | 6,151 | 5,7184 | 5,8959 |
| 26.11.2024 | 5,8792 | 5,9735 | 5,7406 | 5,7406 |
| 27.11.2024 | 5,7461 | 5,7628 | 5,6574 | 5,6851 |
| 28.11.2024 | 5,7128 | 5,7239 | 5,6019 | 5,6962 |
| 01.12.2024 | 5,6851 | 5,7739 | 5,6352 | 5,7628 |
| 02.12.2024 | 5,796 | 5,8016 | 5,735 | 5,735 |
| 03.12.2024 | 5,735 | 5,7683 | 5,7017 | 5,7295 |
| 04.12.2024 | 5,7461 | 5,8127 | 5,7128 | 5,7461 |
| 05.12.2024 | 5,7794 | 5,9735 | 5,7461 | 5,8903 |
| 08.12.2024 | 6,029 | 6,2065 | 6,0179 | 6,0512 |
| 09.12.2024 | 6,0567 | 6,0567 | 5,8071 | 5,8182 |
| 10.12.2024 | 5,8238 | 5,8404 | 5,7239 | 5,7517 |
| 11.12.2024 | 5,7572 | 5,8238 | 5,7184 | 5,7683 |
| 12.12.2024 | 5,7905 | 5,8515 | 5,7628 | 5,8238 |
| 15.12.2024 | 5,8903 | 5,9181 | 5,8016 | 5,857 |
| 16.12.2024 | 5,8681 | 5,8959 | 5,7406 | 5,8071 |
| 17.12.2024 | 5,8238 | 5,846 | 5,6962 | 5,7184 |
| 18.12.2024 | 5,6962 | 5,7295 | 5,6075 | 5,6352 |
| 19.12.2024 | 5,6574 | 5,6629 | 5,5464 | 5,5964 |
| 22.12.2024 | 5,6352 | 5,6518 | 5,5021 | 5,5298 |
| 23.12.2024 | 5,5354 | 5,613 | 5,5021 | 5,552 |
| 24.12.2024 | 5,5797 | 5,6241 | 5,5742 | 5,5797 |
| 25.12.2024 | 5,613 | 5,6352 | 5,5464 | 5,5575 |
| 26.12.2024 | 5,5908 | 6,1122 | 5,5908 | 5,8071 |
| 29.12.2024 | 5,7683 | 5,7849 | 5,6629 | 5,6907 |
| 30.12.2024 | 5,7017 | 5,7128 | 5,6186 | 5,674 |