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)
-17.80%
TUCLK: TUĞÇELİK ALÜMİNYUM VE METAL MAMÜLLERİ SANAYİ VE TİCARET A.Ş. Arşiv
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,2481
KAPANIŞ 5,2275
En Düşük
DÜŞÜK 3,938
En Yüksek
YÜKSEK 7,399
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 5,6851 | 5,7849 | 5,6629 | 5,7739 |
| 02.01.2025 | 5,8016 | 5,8681 | 5,7461 | 5,846 |
| 05.01.2025 | 5,9014 | 6,0401 | 5,8515 | 5,8848 |
| 06.01.2025 | 5,8848 | 5,9236 | 5,8182 | 5,8848 |
| 07.01.2025 | 5,8848 | 5,8903 | 5,7683 | 5,8349 |
| 08.01.2025 | 5,8404 | 6,212 | 5,8404 | 5,8848 |
| 09.01.2025 | 5,8848 | 6,0456 | 5,8515 | 5,9347 |
| 12.01.2025 | 5,9458 | 6,1344 | 5,7794 | 5,8071 |
| 13.01.2025 | 5,8127 | 5,8681 | 5,6629 | 5,7073 |
| 14.01.2025 | 5,7184 | 5,7461 | 5,6407 | 5,6907 |
| 15.01.2025 | 5,7406 | 5,7794 | 5,6407 | 5,7239 |
| 16.01.2025 | 5,7239 | 5,735 | 5,6574 | 5,6907 |
| 19.01.2025 | 5,7017 | 5,8238 | 5,6629 | 5,7239 |
| 20.01.2025 | 5,7295 | 5,7628 | 5,6574 | 5,7184 |
| 21.01.2025 | 5,7184 | 5,9181 | 5,6796 | 5,7239 |
| 22.01.2025 | 5,735 | 5,8238 | 5,7239 | 5,7572 |
| 23.01.2025 | 5,8182 | 5,8182 | 5,6518 | 5,7295 |
| 26.01.2025 | 5,7128 | 5,7239 | 5,5908 | 5,613 |
| 27.01.2025 | 5,6296 | 5,6796 | 5,5742 | 5,6075 |
| 28.01.2025 | 5,6241 | 5,6352 | 5,5631 | 5,5631 |
| 29.01.2025 | 5,5631 | 5,6851 | 5,5575 | 5,5742 |
| 30.01.2025 | 5,6407 | 5,6518 | 5,5464 | 5,5797 |
| 02.02.2025 | 5,5686 | 5,5742 | 5,4411 | 5,4854 |
| 03.02.2025 | 5,5076 | 5,5409 | 5,4688 | 5,4799 |
| 04.02.2025 | 5,4854 | 5,5187 | 5,2636 | 5,2858 |
| 05.02.2025 | 5,3246 | 5,491 | 5,2969 | 5,4522 |
| 06.02.2025 | 5,4743 | 5,8238 | 5,4355 | 5,613 |
| 09.02.2025 | 5,6186 | 5,6685 | 5,552 | 5,5686 |
| 10.02.2025 | 5,5575 | 5,5686 | 5,4355 | 5,5575 |
| 11.02.2025 | 5,5243 | 5,5964 | 5,4633 | 5,4743 |
| 12.02.2025 | 5,5187 | 5,5187 | 5,4633 | 5,4633 |
| 13.02.2025 | 5,491 | 5,5243 | 5,4078 | 5,4411 |
| 16.02.2025 | 5,4411 | 5,5243 | 5,4355 | 5,4355 |
| 17.02.2025 | 5,4633 | 5,4633 | 5,3135 | 5,3634 |
| 18.02.2025 | 5,3634 | 5,4022 | 5,2469 | 5,2525 |
| 19.02.2025 | 5,2636 | 5,3357 | 5,2636 | 5,319 |
| 20.02.2025 | 5,3634 | 5,3634 | 5,1027 | 5,1471 |
| 23.02.2025 | 5,1859 | 5,2691 | 5,1859 | 5,1915 |
| 24.02.2025 | 5,2137 | 5,2192 | 5,0695 | 5,0861 |
| 25.02.2025 | 5,1027 | 5,1027 | 4,9918 | 5,0306 |
| 26.02.2025 | 5,0251 | 5,1138 | 5,0084 | 5,0916 |
| 27.02.2025 | 5,0584 | 5,1305 | 5,0473 | 5,075 |
| 02.03.2025 | 5,1083 | 5,1637 | 5,0639 | 5,075 |
| 03.03.2025 | 5,0528 | 5,0639 | 4,8975 | 4,9863 |
| 04.03.2025 | 5,0084 | 5,0528 | 4,9585 | 5,0195 |
| 05.03.2025 | 5,0473 | 5,1693 | 5,0473 | 5,1582 |
| 06.03.2025 | 5,1471 | 5,2802 | 5,1027 | 5,2802 |
| 09.03.2025 | 5,2858 | 5,3412 | 5,2081 | 5,2303 |
| 10.03.2025 | 5,2303 | 5,2691 | 5,1693 | 5,2414 |
| 11.03.2025 | 5,2469 | 5,2747 | 4,9807 | 4,9918 |
| 12.03.2025 | 5,0306 | 5,0639 | 4,8975 | 5,0029 |
| 13.03.2025 | 5,0029 | 5,1471 | 5,0029 | 5,1083 |
| 16.03.2025 | 5,1305 | 5,1693 | 5,0805 | 5,1083 |
| 17.03.2025 | 5,1083 | 5,1471 | 4,9918 | 5,0916 |
| 18.03.2025 | 4,9252 | 4,9252 | 4,5869 | 4,5869 |
| 19.03.2025 | 4,5148 | 4,6646 | 4,4649 | 4,4815 |
| 20.03.2025 | 4,4926 | 4,5259 | 4,0489 | 4,0877 |
| 23.03.2025 | 3,999 | 4,2486 | 3,938 | 4,1155 |
| 24.03.2025 | 4,1598 | 4,304 | 4,1266 | 4,293 |
| 25.03.2025 | 4,304 | 4,3706 | 4,2153 | 4,2985 |
| 26.03.2025 | 4,354 | 4,4593 | 4,3318 | 4,3595 |
| 27.03.2025 | 4,3706 | 4,4094 | 4,2763 | 4,3651 |
| 01.04.2025 | 4,3651 | 4,4205 | 4,3262 | 4,3928 |
| 02.04.2025 | 4,3928 | 4,4593 | 4,3318 | 4,3872 |
| 03.04.2025 | 4,3983 | 4,4094 | 4,3151 | 4,3318 |
| 06.04.2025 | 4,2763 | 4,3595 | 4,2153 | 4,3373 |
| 07.04.2025 | 4,415 | 4,5647 | 4,3983 | 4,4926 |
| 08.04.2025 | 4,4926 | 4,5425 | 4,3706 | 4,5037 |
| 09.04.2025 | 4,6091 | 4,6923 | 4,5204 | 4,5814 |
| 10.04.2025 | 4,5925 | 4,6646 | 4,5425 | 4,5869 |
| 13.04.2025 | 4,5925 | 4,6535 | 4,5925 | 4,6036 |
| 14.04.2025 | 4,6257 | 4,6867 | 4,6146 | 4,6535 |
| 15.04.2025 | 4,659 | 4,6646 | 4,4982 | 4,6091 |
| 16.04.2025 | 4,6368 | 4,6479 | 4,537 | 4,6202 |
| 17.04.2025 | 4,6257 | 4,7034 | 4,6036 | 4,6646 |
| 20.04.2025 | 4,6867 | 4,9308 | 4,6368 | 4,8809 |
| 21.04.2025 | 4,8809 | 4,9363 | 4,7755 | 4,8531 |
| 23.04.2025 | 4,8698 | 4,9585 | 4,8254 | 4,9308 |
| 24.04.2025 | 4,8975 | 5,1194 | 4,8975 | 5,0362 |
| 27.04.2025 | 5,0195 | 5,136 | 5,0195 | 5,1027 |
| 28.04.2025 | 5,1083 | 5,3024 | 5,0306 | 5,2858 |
| 29.04.2025 | 5,2858 | 5,319 | 5,1305 | 5,1748 |
| 01.05.2025 | 5,1748 | 5,3246 | 5,075 | 5,2691 |
| 04.05.2025 | 5,319 | 5,319 | 5,1194 | 5,1527 |
| 05.05.2025 | 5,1637 | 5,2303 | 5,1471 | 5,1748 |
| 06.05.2025 | 5,1748 | 5,1859 | 5,0251 | 5,0417 |
| 07.05.2025 | 5,075 | 5,075 | 4,9142 | 4,9142 |
| 08.05.2025 | 4,9419 | 5,0084 | 4,8975 | 4,9419 |
| 11.05.2025 | 5,0084 | 5,1748 | 4,9973 | 5,1083 |
| 12.05.2025 | 5,136 | 5,1527 | 5,0695 | 5,075 |
| 13.05.2025 | 5,1083 | 5,136 | 5,0251 | 5,0695 |
| 14.05.2025 | 5,0861 | 5,1027 | 4,9696 | 4,9696 |
| 15.05.2025 | 4,9696 | 5,1915 | 4,9197 | 5,0916 |
| 19.05.2025 | 5,0916 | 5,1305 | 4,9641 | 5,0417 |
| 20.05.2025 | 5,0916 | 5,0916 | 5,0084 | 5,0251 |
| 21.05.2025 | 5,0473 | 5,308 | 5,0417 | 5,0805 |
| 22.05.2025 | 5,0861 | 5,2414 | 5,0417 | 5,1083 |
| 25.05.2025 | 5,1582 | 5,2137 | 5,0972 | 5,1305 |
| 26.05.2025 | 5,1305 | 5,1305 | 4,9363 | 4,9585 |
| 27.05.2025 | 4,9807 | 4,9807 | 4,7422 | 4,8365 |
| 28.05.2025 | 4,8642 | 4,9031 | 4,7589 | 4,7755 |
| 29.05.2025 | 4,8032 | 4,9252 | 4,7311 | 4,8365 |
| 01.06.2025 | 4,8365 | 4,8809 | 4,6646 | 4,6867 |
| 02.06.2025 | 4,7699 | 4,8254 | 4,6978 | 4,7256 |
| 03.06.2025 | 4,7977 | 4,9641 | 4,7311 | 4,9419 |
| 04.06.2025 | 4,9419 | 5,0195 | 4,9252 | 4,9918 |
| 09.06.2025 | 4,9918 | 5,1416 | 4,9641 | 5,0916 |
| 10.06.2025 | 5,0805 | 5,0972 | 5,0306 | 5,0639 |
| 11.06.2025 | 5,0639 | 5,1693 | 4,9696 | 5,1083 |
| 12.06.2025 | 4,7145 | 4,8254 | 4,598 | 4,7644 |
| 15.06.2025 | 4,7644 | 4,8809 | 4,7145 | 4,7921 |
| 16.06.2025 | 4,8032 | 5,0861 | 4,781 | 4,9585 |
| 17.06.2025 | 4,9585 | 5,1194 | 4,8975 | 4,9474 |
| 18.06.2025 | 4,953 | 5,1027 | 4,953 | 5,0972 |
| 19.06.2025 | 5,1138 | 5,197 | 5,075 | 5,1859 |
| 22.06.2025 | 5,1859 | 5,2414 | 5,0972 | 5,2081 |
| 23.06.2025 | 5,2248 | 5,3468 | 5,1249 | 5,2913 |
| 24.06.2025 | 5,3523 | 5,4466 | 5,2747 | 5,4078 |
| 25.06.2025 | 5,4577 | 5,4577 | 5,2137 | 5,2969 |
| 26.06.2025 | 5,3246 | 5,3856 | 5,2469 | 5,3468 |
| 29.06.2025 | 5,3523 | 5,4244 | 5,258 | 5,4244 |
| 30.06.2025 | 5,3745 | 5,4133 | 5,319 | 5,319 |
| 01.07.2025 | 5,3301 | 5,3301 | 5,0417 | 5,0639 |
| 02.07.2025 | 5,1138 | 5,1693 | 5,075 | 5,1582 |
| 03.07.2025 | 5,1582 | 5,2137 | 5,1027 | 5,1138 |
| 06.07.2025 | 5,1083 | 5,1083 | 4,9863 | 5,0195 |
| 07.07.2025 | 5,0306 | 5,0861 | 5,014 | 5,0584 |
| 08.07.2025 | 5,0584 | 5,1138 | 5,0584 | 5,0805 |
| 09.07.2025 | 5,075 | 5,1249 | 5,0639 | 5,0972 |
| 10.07.2025 | 5,1249 | 5,1471 | 5,0695 | 5,0972 |
| 13.07.2025 | 5,1249 | 5,1471 | 5,0528 | 5,0972 |
| 15.07.2025 | 5,0639 | 5,1249 | 4,9142 | 5,0251 |
| 16.07.2025 | 5,0362 | 5,0695 | 4,9641 | 5,0084 |
| 17.07.2025 | 5,0306 | 5,0306 | 4,9863 | 5,0029 |
| 20.07.2025 | 5,014 | 5,0639 | 5,0084 | 5,0251 |
| 21.07.2025 | 5,0473 | 5,1083 | 5,014 | 5,0306 |
| 22.07.2025 | 5,0362 | 5,0916 | 5,0195 | 5,0916 |
| 23.07.2025 | 5,1027 | 5,2636 | 5,1027 | 5,1804 |
| 24.07.2025 | 5,1748 | 5,2691 | 5,1194 | 5,258 |
| 27.07.2025 | 5,3246 | 5,3468 | 5,2248 | 5,2469 |
| 28.07.2025 | 5,2469 | 5,319 | 5,1693 | 5,2303 |
| 29.07.2025 | 5,2303 | 5,2469 | 5,1249 | 5,1416 |
| 30.07.2025 | 5,1804 | 5,2248 | 5,1471 | 5,2026 |
| 31.07.2025 | 5,2137 | 5,2469 | 5,1693 | 5,2137 |
| 03.08.2025 | 5,2636 | 5,4411 | 5,2358 | 5,3024 |
| 04.08.2025 | 5,3135 | 5,3468 | 5,2636 | 5,2969 |
| 05.08.2025 | 5,3024 | 5,552 | 5,2636 | 5,5243 |
| 06.08.2025 | 5,5464 | 5,5797 | 5,3911 | 5,4189 |
| 07.08.2025 | 5,4355 | 5,4355 | 5,2747 | 5,2802 |
| 10.08.2025 | 5,2913 | 5,3911 | 5,2913 | 5,2969 |
| 11.08.2025 | 5,2969 | 5,3024 | 5,075 | 5,1027 |
| 12.08.2025 | 5,075 | 5,2469 | 5,075 | 5,1471 |
| 13.08.2025 | 5,1527 | 5,3024 | 5,1083 | 5,1471 |
| 14.08.2025 | 5,1582 | 5,2525 | 5,0972 | 5,2525 |
| 17.08.2025 | 5,2636 | 5,3357 | 5,2137 | 5,2303 |
| 18.08.2025 | 5,258 | 5,2691 | 5,1582 | 5,1859 |
| 19.08.2025 | 5,2026 | 5,2747 | 5,1582 | 5,2414 |
| 20.08.2025 | 5,2691 | 5,5464 | 5,2303 | 5,5464 |
| 21.08.2025 | 5,5464 | 6,1011 | 5,4799 | 6,1011 |
| 24.08.2025 | 6,3174 | 6,6114 | 6,1621 | 6,2952 |
| 25.08.2025 | 6,2897 | 6,922 | 6,0955 | 6,922 |
| 26.08.2025 | 7,1383 | 7,3768 | 6,4228 | 6,4893 |
| 27.08.2025 | 6,5115 | 6,9719 | 6,4838 | 6,9164 |
| 28.08.2025 | 6,8166 | 7,3712 | 6,6835 | 7,227 |
| 31.08.2025 | 7,2437 | 7,399 | 6,75 | 6,7667 |
| 01.09.2025 | 7,1438 | 7,1438 | 6,3951 | 6,5393 |
| 02.09.2025 | 6,5448 | 6,8998 | 6,3008 | 6,6668 |
| 03.09.2025 | 6,7001 | 6,7833 | 6,4949 | 6,5282 |
| 04.09.2025 | 6,5836 | 6,8166 | 6,4283 | 6,445 |
| 07.09.2025 | 6,3673 | 6,3673 | 6,1066 | 6,1233 |
| 08.09.2025 | 6,1566 | 6,273 | 6,0734 | 6,0734 |
| 09.09.2025 | 6,1011 | 6,1399 | 5,8515 | 5,9181 |
| 10.09.2025 | 5,9181 | 6,1233 | 5,6518 | 5,6518 |
| 11.09.2025 | 5,6851 | 5,6962 | 5,5132 | 5,6019 |
| 14.09.2025 | 5,6019 | 5,9236 | 5,4854 | 5,8792 |
| 15.09.2025 | 5,907 | 6,1011 | 5,8959 | 6,0013 |
| 16.09.2025 | 6,0013 | 6,1787 | 5,9402 | 5,9402 |
| 17.09.2025 | 6,0512 | 6,1455 | 5,8848 | 5,9236 |
| 18.09.2025 | 5,9347 | 6,0845 | 5,8238 | 5,9957 |
| 21.09.2025 | 6,0401 | 6,2453 | 5,9735 | 6,0623 |
| 22.09.2025 | 6,0734 | 6,1621 | 5,8515 | 5,9292 |
| 23.09.2025 | 5,9347 | 6,0068 | 5,7128 | 5,7239 |
| 24.09.2025 | 5,796 | 6,0123 | 5,6296 | 5,6962 |
| 25.09.2025 | 5,7017 | 5,7295 | 5,5464 | 5,5631 |
| 28.09.2025 | 5,6296 | 5,7794 | 5,5298 | 5,5409 |
| 29.09.2025 | 5,5742 | 5,6352 | 5,4022 | 5,43 |
| 30.09.2025 | 5,4411 | 5,5021 | 5,3468 | 5,4577 |
| 01.10.2025 | 5,5021 | 5,5187 | 5,3246 | 5,3246 |
| 02.10.2025 | 5,3468 | 5,3579 | 5,2026 | 5,2026 |
| 05.10.2025 | 5,2525 | 5,2969 | 5,1582 | 5,1582 |
| 06.10.2025 | 5,1804 | 5,5686 | 5,1138 | 5,2414 |
| 07.10.2025 | 5,197 | 5,2469 | 4,9419 | 5,075 |
| 08.10.2025 | 5,1194 | 5,2913 | 5,0084 | 5,0306 |
| 09.10.2025 | 5,0528 | 5,0916 | 5,014 | 5,0362 |
| 12.10.2025 | 4,9863 | 5,0195 | 4,9363 | 4,9641 |
| 13.10.2025 | 4,953 | 5,0084 | 4,892 | 4,892 |
| 14.10.2025 | 4,9197 | 5,0417 | 4,9197 | 5,0417 |
| 15.10.2025 | 5,0528 | 5,0584 | 4,9363 | 4,9363 |
| 16.10.2025 | 4,9918 | 4,9918 | 4,7755 | 4,8531 |
| 19.10.2025 | 4,9308 | 4,9863 | 4,8365 | 4,9863 |
| 20.10.2025 | 4,9918 | 5,2969 | 4,892 | 4,9973 |
| 21.10.2025 | 5,0195 | 5,0805 | 4,9696 | 4,9696 |
| 22.10.2025 | 5,0528 | 5,2414 | 4,9641 | 5,0528 |
| 23.10.2025 | 5,0584 | 5,2192 | 5,0584 | 5,1804 |
| 26.10.2025 | 5,1693 | 5,4022 | 5,1305 | 5,1915 |
| 27.10.2025 | 5,1859 | 5,2414 | 5,1471 | 5,2137 |
| 29.10.2025 | 5,2137 | 5,3911 | 5,2026 | 5,2913 |
| 30.10.2025 | 5,5243 | 5,5243 | 5,3634 | 5,4022 |
| 02.11.2025 | 5,4189 | 5,7683 | 5,4078 | 5,6518 |
| 03.11.2025 | 5,674 | 5,6796 | 5,43 | 5,4743 |
| 04.11.2025 | 5,5187 | 5,5187 | 5,3967 | 5,4522 |
| 05.11.2025 | 5,4522 | 5,6685 | 5,4522 | 5,5409 |
| 06.11.2025 | 5,5964 | 5,5964 | 5,3412 | 5,3856 |
| 09.11.2025 | 5,4189 | 5,43 | 5,2192 | 5,2192 |
| 10.11.2025 | 5,2691 | 5,3024 | 4,9863 | 5,0528 |
| 11.11.2025 | 5,1471 | 5,1471 | 5,0251 | 5,0584 |
| 12.11.2025 | 5,0639 | 5,1527 | 5,0639 | 5,0861 |
| 13.11.2025 | 5,075 | 5,1859 | 4,9918 | 5,014 |
| 16.11.2025 | 5,0473 | 5,1804 | 5,0473 | 5,1249 |
| 17.11.2025 | 5,2691 | 5,2691 | 5,0861 | 5,1083 |
| 18.11.2025 | 5,1471 | 5,2192 | 5,1138 | 5,1637 |
| 19.11.2025 | 5,1748 | 5,2525 | 5,1138 | 5,1194 |
| 20.11.2025 | 5,1249 | 5,1527 | 5,0584 | 5,1138 |
| 23.11.2025 | 5,1138 | 5,1471 | 4,9918 | 5,0695 |
| 24.11.2025 | 5,075 | 5,0916 | 4,9641 | 4,9641 |
| 25.11.2025 | 4,9918 | 5,0251 | 4,9585 | 4,9696 |
| 26.11.2025 | 4,9752 | 5,1471 | 4,9752 | 5,0306 |
| 27.11.2025 | 5,0306 | 5,0306 | 4,8698 | 4,9363 |
| 30.11.2025 | 4,9363 | 5,014 | 4,9197 | 4,953 |
| 01.12.2025 | 4,9696 | 5,2913 | 4,9474 | 5,1804 |
| 02.12.2025 | 5,1804 | 5,2858 | 5,0029 | 5,0639 |
| 03.12.2025 | 5,0805 | 5,5631 | 4,953 | 5,2525 |
| 04.12.2025 | 5,2414 | 5,2414 | 4,9973 | 4,9973 |
| 07.12.2025 | 5,0639 | 5,1527 | 4,9973 | 5,0195 |
| 08.12.2025 | 5,0362 | 5,3634 | 4,9086 | 5,2691 |
| 09.12.2025 | 5,258 | 5,319 | 5,014 | 5,075 |
| 10.12.2025 | 4,98 | 5,21 | 4,9 | 4,95 |
| 11.12.2025 | 4,98 | 5,01 | 4,79 | 4,82 |
| 14.12.2025 | 4,83 | 4,84 | 4,67 | 4,69 |
| 15.12.2025 | 4,7 | 4,79 | 4,68 | 4,73 |
| 16.12.2025 | 4,75 | 4,78 | 4,67 | 4,69 |
| 17.12.2025 | 4,69 | 4,74 | 4,61 | 4,63 |
| 18.12.2025 | 4,63 | 4,67 | 4,57 | 4,61 |
| 21.12.2025 | 4,62 | 4,7 | 4,58 | 4,6 |
| 22.12.2025 | 4,6 | 4,63 | 4,57 | 4,57 |
| 23.12.2025 | 4,57 | 4,69 | 4,57 | 4,66 |
| 24.12.2025 | 4,66 | 5,12 | 4,65 | 5,12 |
| 25.12.2025 | 5,27 | 5,53 | 4,84 | 4,84 |
| 28.12.2025 | 4,86 | 5,21 | 4,83 | 5,06 |
| 29.12.2025 | 5,12 | 5,13 | 4,86 | 4,88 |
| 30.12.2025 | 4,89 | 4,99 | 4,79 | 4,8 |