TURGG
TÜRKER PROJE GAYRİMENKUL VE YATIRIM GELİŞTİRME A.Ş.
18:10:01
28.98 ₺
-0.260 (%-0.89)
Önceki Kapanış: 29.24·
Volatilite: 4.510
Düşük₺28.66
Yüksek₺29.98
Piyasa Verileri
Spot Piyasa
A:28.94
S:28.98
Önceki haftaya göre (WoW)
+3.35%
Önceki aya göre (MoM)
-4.73%
Yılbaşından bugüne (YTD)
+8.05%
Önceki yıla göre (YoY)
+11.43%
TURGG: TÜRKER PROJE GAYRİMENKUL VE YATIRIM GELİŞTİRME A.Ş. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,6473
KAPANIŞ 1,6428
En Düşük
DÜŞÜK 1,2439
En Yüksek
YÜKSEK 2,6097
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 1,801 | 1,811 | 1,7842 | 1,7987 |
| 02.01.2019 | 1,7909 | 1,8066 | 1,782 | 1,7887 |
| 03.01.2019 | 1,7864 | 1,8122 | 1,7394 | 1,7898 |
| 06.01.2019 | 1,801 | 1,9565 | 1,801 | 1,9296 |
| 07.01.2019 | 1,9285 | 2,0672 | 1,9016 | 1,9867 |
| 08.01.2019 | 1,9945 | 2,0515 | 1,9643 | 1,9844 |
| 09.01.2019 | 1,9844 | 2,0974 | 1,8804 | 1,952 |
| 10.01.2019 | 1,9296 | 1,9732 | 1,8949 | 1,9128 |
| 13.01.2019 | 1,9016 | 1,9016 | 1,8524 | 1,8647 |
| 14.01.2019 | 1,8636 | 1,8961 | 1,8502 | 1,8793 |
| 15.01.2019 | 1,8793 | 1,9576 | 1,8412 | 1,8524 |
| 16.01.2019 | 1,8849 | 1,8849 | 1,7965 | 1,8457 |
| 17.01.2019 | 1,8614 | 1,8804 | 1,8457 | 1,8647 |
| 20.01.2019 | 1,8647 | 1,8647 | 1,8256 | 1,8289 |
| 21.01.2019 | 1,8569 | 1,8569 | 1,811 | 1,8278 |
| 22.01.2019 | 1,8245 | 1,8994 | 1,8245 | 1,8983 |
| 23.01.2019 | 1,9184 | 1,9207 | 1,8457 | 1,8726 |
| 24.01.2019 | 1,9016 | 1,9016 | 1,8233 | 1,8312 |
| 27.01.2019 | 1,8849 | 1,8849 | 1,7954 | 1,7954 |
| 28.01.2019 | 1,8066 | 1,8122 | 1,7484 | 1,7898 |
| 29.01.2019 | 1,7898 | 1,7898 | 1,7339 | 1,7573 |
| 30.01.2019 | 1,7573 | 1,7786 | 1,7339 | 1,7417 |
| 31.01.2019 | 1,7786 | 1,801 | 1,7383 | 1,7898 |
| 03.02.2019 | 1,8144 | 1,8144 | 1,7439 | 1,745 |
| 04.02.2019 | 1,7618 | 1,7764 | 1,7361 | 1,7462 |
| 05.02.2019 | 1,7775 | 1,7775 | 1,7484 | 1,7562 |
| 06.02.2019 | 1,7484 | 1,7764 | 1,7484 | 1,7641 |
| 07.02.2019 | 1,7831 | 1,7831 | 1,7506 | 1,7641 |
| 10.02.2019 | 1,7786 | 1,8726 | 1,7674 | 1,7909 |
| 11.02.2019 | 1,8177 | 1,8177 | 1,7506 | 1,773 |
| 12.02.2019 | 1,7887 | 1,7887 | 1,7137 | 1,7182 |
| 13.02.2019 | 1,7607 | 1,7607 | 1,6969 | 1,7115 |
| 14.02.2019 | 1,7171 | 1,7506 | 1,6779 | 1,7327 |
| 17.02.2019 | 1,7327 | 1,7495 | 1,6992 | 1,7182 |
| 18.02.2019 | 1,7327 | 1,7339 | 1,6891 | 1,6902 |
| 19.02.2019 | 1,7227 | 1,726 | 1,6981 | 1,7148 |
| 20.02.2019 | 1,7506 | 1,7506 | 1,6992 | 1,7104 |
| 21.02.2019 | 1,7104 | 1,7249 | 1,6958 | 1,7238 |
| 24.02.2019 | 1,7283 | 1,7283 | 1,6925 | 1,7048 |
| 25.02.2019 | 1,7104 | 1,7227 | 1,6902 | 1,6958 |
| 26.02.2019 | 1,6958 | 1,7048 | 1,6645 | 1,6891 |
| 27.02.2019 | 1,6712 | 1,6891 | 1,6555 | 1,6712 |
| 28.02.2019 | 1,6578 | 1,6757 | 1,6567 | 1,669 |
| 03.03.2019 | 1,6958 | 1,6958 | 1,6511 | 1,6656 |
| 04.03.2019 | 1,6712 | 1,6768 | 1,6399 | 1,6544 |
| 05.03.2019 | 1,6734 | 1,6734 | 1,6343 | 1,6488 |
| 06.03.2019 | 1,6757 | 1,6757 | 1,5951 | 1,6253 |
| 07.03.2019 | 1,6332 | 1,6332 | 1,5415 | 1,5493 |
| 10.03.2019 | 1,5493 | 1,5616 | 1,5157 | 1,5392 |
| 11.03.2019 | 1,5392 | 1,5806 | 1,5325 | 1,5627 |
| 12.03.2019 | 1,5739 | 1,6052 | 1,5493 | 1,5873 |
| 13.03.2019 | 1,5873 | 1,5873 | 1,5459 | 1,547 |
| 14.03.2019 | 1,5806 | 1,5806 | 1,547 | 1,5661 |
| 17.03.2019 | 1,5918 | 1,5918 | 1,518 | 1,5616 |
| 18.03.2019 | 1,5806 | 1,6074 | 1,5493 | 1,5772 |
| 19.03.2019 | 1,5761 | 1,5806 | 1,5616 | 1,5772 |
| 20.03.2019 | 1,5772 | 1,5772 | 1,5549 | 1,5582 |
| 21.03.2019 | 1,5571 | 1,5571 | 1,4654 | 1,4866 |
| 24.03.2019 | 1,4989 | 1,5638 | 1,4844 | 1,5068 |
| 25.03.2019 | 1,5045 | 1,5101 | 1,4732 | 1,4945 |
| 26.03.2019 | 1,5012 | 1,5023 | 1,4352 | 1,4542 |
| 27.03.2019 | 1,49 | 1,49 | 1,4262 | 1,4542 |
| 28.03.2019 | 1,4542 | 1,4743 | 1,4262 | 1,4654 |
| 31.03.2019 | 1,4654 | 1,5325 | 1,4542 | 1,5101 |
| 01.04.2019 | 1,5101 | 1,518 | 1,4989 | 1,5157 |
| 02.04.2019 | 1,5202 | 1,5202 | 1,4564 | 1,4922 |
| 03.04.2019 | 1,5045 | 1,537 | 1,4833 | 1,5191 |
| 04.04.2019 | 1,5325 | 1,5325 | 1,5012 | 1,5236 |
| 07.04.2019 | 1,5359 | 1,5359 | 1,4419 | 1,4743 |
| 08.04.2019 | 1,4989 | 1,5079 | 1,4743 | 1,5034 |
| 09.04.2019 | 1,5202 | 1,5649 | 1,4822 | 1,5101 |
| 10.04.2019 | 1,4989 | 1,5124 | 1,4878 | 1,5045 |
| 11.04.2019 | 1,5101 | 1,5101 | 1,4934 | 1,5023 |
| 14.04.2019 | 1,4833 | 1,509 | 1,4833 | 1,4934 |
| 15.04.2019 | 1,4934 | 1,6388 | 1,4934 | 1,5112 |
| 16.04.2019 | 1,5347 | 1,5347 | 1,4732 | 1,481 |
| 17.04.2019 | 1,4777 | 1,5258 | 1,471 | 1,4755 |
| 18.04.2019 | 1,4799 | 1,5515 | 1,4721 | 1,4922 |
| 21.04.2019 | 1,5101 | 1,5661 | 1,4844 | 1,5213 |
| 23.04.2019 | 1,5213 | 1,6086 | 1,5213 | 1,5717 |
| 24.04.2019 | 1,5828 | 1,594 | 1,5057 | 1,5068 |
| 25.04.2019 | 1,5157 | 1,5347 | 1,4833 | 1,5112 |
| 28.04.2019 | 1,5213 | 1,5213 | 1,5057 | 1,5135 |
| 29.04.2019 | 1,5135 | 1,5526 | 1,5101 | 1,5415 |
| 01.05.2019 | 1,5146 | 1,547 | 1,4654 | 1,4687 |
| 02.05.2019 | 1,4922 | 1,4922 | 1,4598 | 1,4799 |
| 05.05.2019 | 1,4766 | 1,4766 | 1,4329 | 1,4542 |
| 06.05.2019 | 1,3994 | 1,4531 | 1,3994 | 1,4363 |
| 07.05.2019 | 1,4464 | 1,4475 | 1,3983 | 1,4106 |
| 08.05.2019 | 1,4251 | 1,4251 | 1,3703 | 1,386 |
| 09.05.2019 | 1,3971 | 1,3971 | 1,3591 | 1,3591 |
| 12.05.2019 | 1,3759 | 1,4397 | 1,2618 | 1,2909 |
| 13.05.2019 | 1,3166 | 1,3166 | 1,2853 | 1,2931 |
| 14.05.2019 | 1,2976 | 1,3144 | 1,2786 | 1,2954 |
| 15.05.2019 | 1,3133 | 1,3133 | 1,2808 | 1,2831 |
| 16.05.2019 | 1,311 | 1,311 | 1,2439 | 1,3088 |
| 19.05.2019 | 1,3345 | 1,3502 | 1,3077 | 1,3423 |
| 20.05.2019 | 1,3423 | 1,349 | 1,2976 | 1,3379 |
| 21.05.2019 | 1,3367 | 1,3423 | 1,2931 | 1,33 |
| 22.05.2019 | 1,3703 | 1,3703 | 1,3256 | 1,3423 |
| 23.05.2019 | 1,3625 | 1,3625 | 1,3256 | 1,3468 |
| 26.05.2019 | 1,3625 | 1,3625 | 1,3144 | 1,3312 |
| 27.05.2019 | 1,3356 | 1,3692 | 1,3088 | 1,3647 |
| 28.05.2019 | 1,3435 | 1,3614 | 1,3144 | 1,3177 |
| 29.05.2019 | 1,3356 | 1,3356 | 1,3144 | 1,3334 |
| 30.05.2019 | 1,3367 | 1,3367 | 1,2808 | 1,2987 |
| 02.06.2019 | 1,3088 | 1,3133 | 1,2909 | 1,3009 |
| 06.06.2019 | 1,2998 | 1,3144 | 1,292 | 1,2998 |
| 09.06.2019 | 1,3043 | 1,3793 | 1,2954 | 1,3625 |
| 10.06.2019 | 1,3614 | 1,3804 | 1,3233 | 1,3479 |
| 11.06.2019 | 1,3412 | 1,3479 | 1,3233 | 1,3468 |
| 12.06.2019 | 1,3267 | 1,3636 | 1,2987 | 1,3256 |
| 13.06.2019 | 1,3256 | 1,3401 | 1,3077 | 1,3088 |
| 16.06.2019 | 1,33 | 1,3345 | 1,32 | 1,3334 |
| 17.06.2019 | 1,3155 | 1,3401 | 1,3155 | 1,3379 |
| 18.06.2019 | 1,3401 | 1,3681 | 1,3267 | 1,3681 |
| 19.06.2019 | 1,3781 | 1,3793 | 1,339 | 1,3703 |
| 20.06.2019 | 1,3759 | 1,3971 | 1,3423 | 1,3971 |
| 23.06.2019 | 1,3983 | 1,4251 | 1,3546 | 1,4016 |
| 24.06.2019 | 1,3815 | 1,3949 | 1,3591 | 1,3703 |
| 25.06.2019 | 1,4195 | 1,4195 | 1,3367 | 1,3714 |
| 26.06.2019 | 1,3703 | 1,3904 | 1,3703 | 1,3781 |
| 27.06.2019 | 1,3725 | 1,3882 | 1,3703 | 1,3848 |
| 30.06.2019 | 1,3927 | 1,4508 | 1,3737 | 1,4039 |
| 01.07.2019 | 1,4173 | 1,4184 | 1,3916 | 1,3983 |
| 02.07.2019 | 1,3927 | 1,3994 | 1,3793 | 1,3904 |
| 03.07.2019 | 1,3983 | 1,3983 | 1,3793 | 1,3882 |
| 04.07.2019 | 1,3815 | 1,4027 | 1,3748 | 1,3938 |
| 07.07.2019 | 1,3725 | 1,4039 | 1,3725 | 1,3871 |
| 08.07.2019 | 1,3983 | 1,3983 | 1,3144 | 1,3882 |
| 09.07.2019 | 1,3949 | 1,3949 | 1,3737 | 1,3793 |
| 10.07.2019 | 1,3927 | 1,3938 | 1,3367 | 1,3535 |
| 11.07.2019 | 1,3423 | 1,3983 | 1,3121 | 1,3289 |
| 15.07.2019 | 1,3278 | 1,3681 | 1,3088 | 1,3244 |
| 16.07.2019 | 1,3244 | 1,3479 | 1,3077 | 1,3423 |
| 17.07.2019 | 1,3423 | 1,3423 | 1,2931 | 1,3144 |
| 18.07.2019 | 1,3188 | 1,3379 | 1,3121 | 1,3323 |
| 21.07.2019 | 1,3367 | 1,3367 | 1,3144 | 1,3289 |
| 22.07.2019 | 1,3289 | 1,3367 | 1,32 | 1,3323 |
| 23.07.2019 | 1,3323 | 1,3423 | 1,3211 | 1,3412 |
| 24.07.2019 | 1,3446 | 1,3457 | 1,311 | 1,3144 |
| 25.07.2019 | 1,3233 | 1,3278 | 1,3144 | 1,3256 |
| 28.07.2019 | 1,3289 | 1,3367 | 1,3211 | 1,3345 |
| 29.07.2019 | 1,3345 | 1,3367 | 1,32 | 1,33 |
| 30.07.2019 | 1,33 | 1,3345 | 1,3222 | 1,33 |
| 31.07.2019 | 1,3244 | 1,3334 | 1,3188 | 1,33 |
| 01.08.2019 | 1,3379 | 1,3379 | 1,3166 | 1,3256 |
| 04.08.2019 | 1,3244 | 1,3289 | 1,292 | 1,3267 |
| 05.08.2019 | 1,3412 | 1,3412 | 1,3267 | 1,3323 |
| 06.08.2019 | 1,3334 | 1,3356 | 1,3244 | 1,3323 |
| 07.08.2019 | 1,3345 | 1,3401 | 1,3267 | 1,3312 |
| 08.08.2019 | 1,339 | 1,339 | 1,3144 | 1,3278 |
| 14.08.2019 | 1,3256 | 1,3367 | 1,3121 | 1,3278 |
| 15.08.2019 | 1,3334 | 1,3356 | 1,292 | 1,3144 |
| 18.08.2019 | 1,32 | 1,3244 | 1,2987 | 1,3177 |
| 19.08.2019 | 1,3177 | 1,3423 | 1,3088 | 1,3155 |
| 20.08.2019 | 1,3155 | 1,3289 | 1,292 | 1,311 |
| 21.08.2019 | 1,311 | 1,3166 | 1,3088 | 1,3144 |
| 22.08.2019 | 1,3099 | 1,3804 | 1,3099 | 1,3423 |
| 25.08.2019 | 1,3524 | 1,3602 | 1,3188 | 1,3602 |
| 26.08.2019 | 1,3658 | 1,3669 | 1,3401 | 1,3636 |
| 27.08.2019 | 1,3636 | 1,3681 | 1,3423 | 1,3446 |
| 28.08.2019 | 1,3435 | 1,3591 | 1,339 | 1,3535 |
| 01.09.2019 | 1,3681 | 1,3725 | 1,3524 | 1,3703 |
| 02.09.2019 | 1,3703 | 1,4027 | 1,3692 | 1,3983 |
| 03.09.2019 | 1,4072 | 1,4508 | 1,3994 | 1,4385 |
| 04.09.2019 | 1,4452 | 1,5593 | 1,4341 | 1,5437 |
| 05.09.2019 | 1,5437 | 1,5437 | 1,462 | 1,5034 |
| 08.09.2019 | 1,5146 | 1,5336 | 1,4967 | 1,518 |
| 09.09.2019 | 1,5247 | 1,5247 | 1,49 | 1,5157 |
| 10.09.2019 | 1,5202 | 1,5705 | 1,509 | 1,5493 |
| 11.09.2019 | 1,5661 | 1,6086 | 1,5381 | 1,5605 |
| 12.09.2019 | 1,5717 | 1,5929 | 1,5224 | 1,5571 |
| 15.09.2019 | 1,5381 | 1,5661 | 1,5224 | 1,5269 |
| 16.09.2019 | 1,5314 | 1,5314 | 1,4598 | 1,4855 |
| 17.09.2019 | 1,4934 | 1,4934 | 1,4564 | 1,4799 |
| 18.09.2019 | 1,4866 | 1,4866 | 1,4441 | 1,4542 |
| 19.09.2019 | 1,4766 | 1,5616 | 1,4486 | 1,4989 |
| 22.09.2019 | 1,5045 | 1,5549 | 1,4844 | 1,518 |
| 23.09.2019 | 1,518 | 1,5482 | 1,518 | 1,5448 |
| 24.09.2019 | 1,5493 | 1,556 | 1,5191 | 1,5426 |
| 25.09.2019 | 1,5426 | 1,5661 | 1,5247 | 1,5437 |
| 26.09.2019 | 1,5482 | 1,5661 | 1,528 | 1,5538 |
| 29.09.2019 | 1,5605 | 1,5661 | 1,5381 | 1,5549 |
| 30.09.2019 | 1,5661 | 1,5873 | 1,5504 | 1,5549 |
| 01.10.2019 | 1,5661 | 1,5862 | 1,5549 | 1,5649 |
| 02.10.2019 | 1,5772 | 1,5772 | 1,5236 | 1,5493 |
| 03.10.2019 | 1,5549 | 1,5549 | 1,5124 | 1,5325 |
| 06.10.2019 | 1,5381 | 1,5515 | 1,462 | 1,5202 |
| 07.10.2019 | 1,5191 | 1,5191 | 1,4296 | 1,4542 |
| 08.10.2019 | 1,4318 | 1,4743 | 1,4318 | 1,4598 |
| 09.10.2019 | 1,4721 | 1,4721 | 1,4329 | 1,4564 |
| 10.10.2019 | 1,4721 | 1,4922 | 1,4452 | 1,4822 |
| 13.10.2019 | 1,4922 | 1,5381 | 1,4128 | 1,4128 |
| 14.10.2019 | 1,452 | 1,4766 | 1,4318 | 1,4542 |
| 15.10.2019 | 1,4687 | 1,4687 | 1,4262 | 1,4631 |
| 16.10.2019 | 1,4822 | 1,613 | 1,443 | 1,5504 |
| 17.10.2019 | 1,5828 | 1,8603 | 1,5795 | 1,8603 |
| 20.10.2019 | 2,0046 | 2,2316 | 2,0046 | 2,122 |
| 21.10.2019 | 2,1119 | 2,3726 | 2,0426 | 2,1164 |
| 22.10.2019 | 2,1533 | 2,4833 | 2,0225 | 2,103 |
| 23.10.2019 | 2,1366 | 2,2864 | 2,1254 | 2,1533 |
| 24.10.2019 | 2,1645 | 2,1914 | 2,0504 | 2,0896 |
| 27.10.2019 | 2,0896 | 2,1052 | 1,9688 | 1,9967 |
| 29.10.2019 | 1,9967 | 2,1254 | 1,9632 | 1,9799 |
| 30.10.2019 | 1,9799 | 2,0974 | 1,9732 | 1,9978 |
| 31.10.2019 | 1,9889 | 2,0415 | 1,9464 | 1,9632 |
| 03.11.2019 | 1,9699 | 1,9844 | 1,9296 | 1,9643 |
| 04.11.2019 | 1,9632 | 1,9744 | 1,9453 | 1,9531 |
| 05.11.2019 | 1,9531 | 2,0023 | 1,9408 | 1,9755 |
| 06.11.2019 | 1,9699 | 2,1142 | 1,9632 | 1,9844 |
| 07.11.2019 | 1,9788 | 1,9822 | 1,9576 | 1,9643 |
| 10.11.2019 | 1,9632 | 2,1097 | 1,9464 | 2,0515 |
| 11.11.2019 | 2,0583 | 2,2428 | 2,0191 | 2,0549 |
| 12.11.2019 | 2,0437 | 2,1164 | 2,0303 | 2,0717 |
| 13.11.2019 | 2,0851 | 2,0851 | 2,0515 | 2,0616 |
| 14.11.2019 | 2,0672 | 2,0672 | 2,0527 | 2,065 |
| 17.11.2019 | 2,0694 | 2,1131 | 2,0527 | 2,0616 |
| 18.11.2019 | 2,0616 | 2,0694 | 2,0426 | 2,0605 |
| 19.11.2019 | 2,0683 | 2,0694 | 2,0437 | 2,0493 |
| 20.11.2019 | 2,0504 | 2,0795 | 2,0404 | 2,0504 |
| 21.11.2019 | 2,0694 | 2,1533 | 2,0515 | 2,0862 |
| 24.11.2019 | 2,0974 | 2,2361 | 2,0583 | 2,1399 |
| 25.11.2019 | 2,1466 | 2,2372 | 2,1332 | 2,1589 |
| 26.11.2019 | 2,1477 | 2,2361 | 2,1254 | 2,1981 |
| 27.11.2019 | 2,1891 | 2,4274 | 2,1891 | 2,226 |
| 28.11.2019 | 2,226 | 2,2316 | 2,1321 | 2,1477 |
| 01.12.2019 | 2,1533 | 2,1757 | 2,1421 | 2,1656 |
| 02.12.2019 | 2,1556 | 2,2708 | 2,1556 | 2,2484 |
| 03.12.2019 | 2,2495 | 2,3424 | 2,2339 | 2,2697 |
| 04.12.2019 | 2,2697 | 2,6097 | 2,2607 | 2,4386 |
| 05.12.2019 | 2,5113 | 2,5325 | 2,4117 | 2,4162 |
| 08.12.2019 | 2,3994 | 2,5113 | 2,3782 | 2,3961 |
| 09.12.2019 | 2,405 | 2,5281 | 2,2909 | 2,2976 |
| 10.12.2019 | 2,282 | 2,3155 | 2,2316 | 2,2316 |
| 11.12.2019 | 2,2328 | 2,254 | 2,2171 | 2,2227 |
| 12.12.2019 | 2,2193 | 2,3211 | 2,2193 | 2,2316 |
| 15.12.2019 | 2,2372 | 2,2473 | 2,2037 | 2,2294 |
| 16.12.2019 | 2,2115 | 2,2641 | 2,2059 | 2,2115 |
| 17.12.2019 | 2,2126 | 2,226 | 2,1679 | 2,2026 |
| 18.12.2019 | 2,2048 | 2,2093 | 2,0694 | 2,1802 |
| 19.12.2019 | 2,1813 | 2,2137 | 2,1813 | 2,2014 |
| 22.12.2019 | 2,2014 | 2,2048 | 2,1802 | 2,2003 |
| 23.12.2019 | 2,2037 | 2,2037 | 2,1746 | 2,1757 |
| 24.12.2019 | 2,1813 | 2,2149 | 2,1645 | 2,2137 |
| 25.12.2019 | 2,2037 | 2,3469 | 2,2037 | 2,2652 |
| 26.12.2019 | 2,2764 | 2,3469 | 2,2663 | 2,3469 |
| 29.12.2019 | 2,3469 | 2,405 | 2,3267 | 2,3569 |
| 30.12.2019 | 2,3726 | 2,3726 | 2,3312 | 2,3491 |