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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 7,8517
KAPANIŞ 7,8307
En Düşük
DÜŞÜK 6,2251
En Yüksek
YÜKSEK 11,9915
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 6,46 | 6,941 | 6,3258 | 6,941 |
| 04.01.2021 | 7,1032 | 7,5562 | 6,7508 | 7,2542 |
| 05.01.2021 | 7,3269 | 7,4835 | 6,9634 | 7,1256 |
| 06.01.2021 | 7,2095 | 7,7073 | 6,8627 | 7,4108 |
| 07.01.2021 | 7,0081 | 7,5506 | 6,9969 | 7,4388 |
| 10.01.2021 | 7,6625 | 8,1827 | 7,6122 | 8,1827 |
| 11.01.2021 | 8,384 | 8,7532 | 8,0261 | 8,3896 |
| 12.01.2021 | 8,4344 | 8,6301 | 8,0205 | 8,11 |
| 13.01.2021 | 8,1939 | 8,1939 | 7,8023 | 7,9198 |
| 14.01.2021 | 7,8862 | 8,7084 | 7,8303 | 8,7084 |
| 17.01.2021 | 9,0664 | 9,5753 | 8,7364 | 9,5753 |
| 18.01.2021 | 9,6145 | 10,0396 | 9,2845 | 9,3964 |
| 19.01.2021 | 9,4691 | 10,336 | 9,0048 | 10,336 |
| 20.01.2021 | 10,6268 | 11,1638 | 10,3472 | 10,4702 |
| 21.01.2021 | 10,4702 | 11,0072 | 10,034 | 10,7219 |
| 24.01.2021 | 11,1302 | 11,1582 | 10,3304 | 10,6101 |
| 25.01.2021 | 10,5541 | 10,5541 | 9,9557 | 9,9557 |
| 26.01.2021 | 9,9613 | 10,515 | 8,9601 | 9,2286 |
| 27.01.2021 | 9,1111 | 10,1514 | 8,6581 | 10,1514 |
| 28.01.2021 | 10,0004 | 10,8729 | 9,8158 | 10,3472 |
| 31.01.2021 | 10,515 | 10,515 | 9,9892 | 10,0508 |
| 01.02.2021 | 10,1794 | 10,4423 | 9,8438 | 10,0452 |
| 02.02.2021 | 10,1458 | 10,3472 | 9,7096 | 9,9613 |
| 03.02.2021 | 10,0955 | 10,9568 | 9,9613 | 10,9568 |
| 04.02.2021 | 11,5385 | 11,9915 | 10,5206 | 10,5709 |
| 07.02.2021 | 10,5709 | 10,6268 | 9,5362 | 10,6157 |
| 08.02.2021 | 10,6157 | 11,1302 | 10,1962 | 10,5318 |
| 09.02.2021 | 10,5318 | 10,9624 | 10,3584 | 10,3919 |
| 10.02.2021 | 10,487 | 10,6828 | 10,2018 | 10,2018 |
| 11.02.2021 | 10,1962 | 10,336 | 9,7879 | 10,0116 |
| 14.02.2021 | 10,1794 | 10,2689 | 9,7991 | 9,8102 |
| 15.02.2021 | 9,8102 | 10,0563 | 9,5977 | 9,9613 |
| 16.02.2021 | 9,9613 | 9,9613 | 9,676 | 9,8102 |
| 17.02.2021 | 9,8886 | 10,6324 | 9,8102 | 10,4646 |
| 18.02.2021 | 10,4646 | 10,5709 | 10,1011 | 10,1291 |
| 21.02.2021 | 10,2633 | 10,3696 | 10,0675 | 10,2241 |
| 22.02.2021 | 10,2129 | 10,2241 | 9,3964 | 9,5418 |
| 23.02.2021 | 9,4859 | 9,5194 | 8,7252 | 8,7699 |
| 24.02.2021 | 8,9769 | 9,1111 | 8,0484 | 8,2722 |
| 25.02.2021 | 7,6625 | 8,8371 | 7,6625 | 8,3896 |
| 28.02.2021 | 8,4679 | 9,2286 | 8,4679 | 9,2286 |
| 01.03.2021 | 9,3404 | 9,9109 | 9,0999 | 9,1726 |
| 02.03.2021 | 9,3684 | 9,4243 | 8,9209 | 8,9657 |
| 03.03.2021 | 8,893 | 9,3125 | 8,5742 | 9,1726 |
| 04.03.2021 | 9,1167 | 9,5418 | 8,9937 | 9,2621 |
| 07.03.2021 | 9,3348 | 9,5026 | 8,9489 | 8,9769 |
| 08.03.2021 | 8,9825 | 9,0608 | 8,6413 | 8,6693 |
| 09.03.2021 | 8,6693 | 8,9489 | 8,5238 | 8,7084 |
| 10.03.2021 | 8,7979 | 8,8091 | 8,3616 | 8,384 |
| 11.03.2021 | 8,3952 | 8,6693 | 8,1155 | 8,3225 |
| 14.03.2021 | 8,3337 | 8,3952 | 8,1267 | 8,1827 |
| 15.03.2021 | 8,1827 | 8,6804 | 7,8191 | 8,1435 |
| 16.03.2021 | 8,2106 | 8,4399 | 7,9142 | 7,9813 |
| 17.03.2021 | 7,9813 | 8,3784 | 7,8471 | 7,9422 |
| 18.03.2021 | 7,931 | 7,9869 | 7,5171 | 7,6793 |
| 21.03.2021 | 6,941 | 7,271 | 6,913 | 6,913 |
| 22.03.2021 | 6,3202 | 7,2151 | 6,2251 | 6,8347 |
| 23.03.2021 | 7,271 | 7,4947 | 6,9074 | 7,4668 |
| 24.03.2021 | 7,4668 | 7,8583 | 7,0864 | 7,0864 |
| 25.03.2021 | 7,2151 | 7,4668 | 7,0081 | 7,2878 |
| 28.03.2021 | 7,3605 | 7,6234 | 7,1703 | 7,1871 |
| 29.03.2021 | 7,1871 | 7,2934 | 6,8235 | 7,0137 |
| 30.03.2021 | 7,0305 | 7,3829 | 6,9634 | 7,1144 |
| 31.03.2021 | 7,1256 | 7,8247 | 7,1256 | 7,6066 |
| 01.04.2021 | 7,6345 | 7,6849 | 7,2822 | 7,3269 |
| 04.04.2021 | 7,3325 | 7,601 | 7,2542 | 7,4668 |
| 05.04.2021 | 7,5506 | 8,2106 | 7,5451 | 8,2106 |
| 06.04.2021 | 8,6189 | 8,9489 | 7,8359 | 8,3449 |
| 07.04.2021 | 8,4623 | 8,5574 | 8,054 | 8,2218 |
| 08.04.2021 | 8,1155 | 8,4567 | 7,8862 | 8,2162 |
| 11.04.2021 | 8,2218 | 8,8315 | 8,0149 | 8,5966 |
| 12.04.2021 | 8,591 | 8,591 | 8,11 | 8,3113 |
| 13.04.2021 | 8,3616 | 8,4679 | 7,9478 | 8,0093 |
| 14.04.2021 | 8,0317 | 8,2722 | 7,6681 | 7,7352 |
| 15.04.2021 | 7,724 | 7,8471 | 7,5506 | 7,6681 |
| 18.04.2021 | 7,7632 | 7,8135 | 7,1647 | 7,2151 |
| 19.04.2021 | 7,2095 | 7,2822 | 6,8235 | 7,0081 |
| 20.04.2021 | 7,0081 | 7,1703 | 6,3314 | 6,7397 |
| 21.04.2021 | 6,5439 | 7,4108 | 6,3202 | 7,4108 |
| 25.04.2021 | 7,3269 | 7,6625 | 7,2095 | 7,5506 |
| 26.04.2021 | 7,4108 | 7,5395 | 7,1312 | 7,3269 |
| 27.04.2021 | 7,2654 | 7,422 | 7,1032 | 7,2374 |
| 28.04.2021 | 7,3046 | 7,4276 | 7,1927 | 7,271 |
| 29.04.2021 | 7,2654 | 7,3325 | 7,1312 | 7,271 |
| 02.05.2021 | 7,2542 | 7,5506 | 7,1368 | 7,5227 |
| 03.05.2021 | 7,5395 | 7,5395 | 7,2151 | 7,3157 |
| 04.05.2021 | 7,3157 | 7,3829 | 6,9913 | 7,243 |
| 05.05.2021 | 7,1871 | 7,2486 | 7,1032 | 7,1871 |
| 06.05.2021 | 7,2262 | 7,3829 | 7,1032 | 7,3101 |
| 09.05.2021 | 7,3101 | 7,5506 | 7,3101 | 7,5451 |
| 10.05.2021 | 7,4388 | 7,9981 | 7,3884 | 7,9533 |
| 11.05.2021 | 8,054 | 8,1547 | 7,78 | 8,054 |
| 16.05.2021 | 8,054 | 8,054 | 7,6681 | 7,7856 |
| 17.05.2021 | 7,7856 | 8,563 | 7,7184 | 8,563 |
| 19.05.2021 | 8,563 | 9,1615 | 8,1994 | 8,6077 |
| 20.05.2021 | 8,6749 | 8,7196 | 8,3337 | 8,356 |
| 23.05.2021 | 8,3281 | 8,7252 | 8,082 | 8,4791 |
| 24.05.2021 | 8,5015 | 8,893 | 8,082 | 8,082 |
| 25.05.2021 | 8,1491 | 8,4455 | 7,8191 | 8,11 |
| 26.05.2021 | 8,2442 | 8,4455 | 7,9701 | 7,9981 |
| 27.05.2021 | 7,9478 | 7,9981 | 7,7017 | 7,724 |
| 30.05.2021 | 7,724 | 8,082 | 7,6625 | 7,8639 |
| 31.05.2021 | 7,8191 | 8,1659 | 7,7464 | 7,8191 |
| 01.06.2021 | 7,7911 | 7,9422 | 7,7184 | 7,78 |
| 02.06.2021 | 7,8079 | 8,2777 | 7,8079 | 8,2162 |
| 03.06.2021 | 8,0988 | 8,3169 | 8,0988 | 8,1715 |
| 06.06.2021 | 8,1715 | 8,3896 | 8,1155 | 8,1994 |
| 07.06.2021 | 8,1883 | 8,2777 | 8,0652 | 8,1211 |
| 08.06.2021 | 8,1659 | 8,4399 | 8,1211 | 8,2722 |
| 09.06.2021 | 8,2666 | 8,4399 | 8,1379 | 8,1827 |
| 10.06.2021 | 8,1659 | 8,2218 | 7,9701 | 7,9981 |
| 13.06.2021 | 7,9981 | 8,0428 | 7,6849 | 7,7296 |
| 14.06.2021 | 7,7296 | 7,7296 | 7,5506 | 7,5898 |
| 15.06.2021 | 7,6066 | 7,6178 | 7,4388 | 7,4947 |
| 16.06.2021 | 7,4835 | 7,6345 | 7,3829 | 7,5786 |
| 17.06.2021 | 7,5562 | 7,7184 | 7,4388 | 7,5227 |
| 20.06.2021 | 7,4947 | 7,5059 | 7,3325 | 7,45 |
| 21.06.2021 | 7,4891 | 7,601 | 7,3829 | 7,5283 |
| 22.06.2021 | 7,5283 | 7,7464 | 7,5059 | 7,5618 |
| 23.06.2021 | 7,5283 | 7,6905 | 7,45 | 7,4612 |
| 24.06.2021 | 7,422 | 7,5171 | 7,3884 | 7,4052 |
| 27.06.2021 | 7,4276 | 7,5115 | 7,1591 | 7,2934 |
| 28.06.2021 | 7,2766 | 7,3605 | 7,0808 | 7,271 |
| 29.06.2021 | 7,2766 | 7,3549 | 6,913 | 6,9913 |
| 30.06.2021 | 7,0752 | 7,2766 | 7,0193 | 7,2039 |
| 01.07.2021 | 7,271 | 7,3269 | 7,0529 | 7,1368 |
| 04.07.2021 | 7,1424 | 7,4947 | 7,0249 | 7,3269 |
| 05.07.2021 | 7,3829 | 7,3829 | 7,1312 | 7,1479 |
| 06.07.2021 | 7,2486 | 7,2542 | 7,1535 | 7,2207 |
| 07.07.2021 | 7,1983 | 7,2151 | 7,0473 | 7,1312 |
| 08.07.2021 | 7,1312 | 7,1591 | 7,0025 | 7,0361 |
| 11.07.2021 | 7,0976 | 7,0976 | 6,7005 | 6,7341 |
| 12.07.2021 | 6,7117 | 6,8795 | 6,4376 | 6,5942 |
| 13.07.2021 | 6,5942 | 6,8515 | 6,5775 | 6,7452 |
| 15.07.2021 | 6,7397 | 6,8235 | 6,6558 | 6,7788 |
| 18.07.2021 | 6,7788 | 6,8012 | 6,7117 | 6,7844 |
| 25.07.2021 | 6,7844 | 6,8235 | 6,4824 | 6,5663 |
| 26.07.2021 | 6,5663 | 6,5886 | 6,4544 | 6,4768 |
| 27.07.2021 | 6,5159 | 6,6334 | 6,4991 | 6,5998 |
| 28.07.2021 | 6,6054 | 6,6558 | 6,5439 | 6,6334 |
| 29.07.2021 | 6,6278 | 6,6558 | 6,5103 | 6,5383 |
| 01.08.2021 | 6,5383 | 6,7732 | 6,4936 | 6,5495 |
| 02.08.2021 | 6,5607 | 6,818 | 6,488 | 6,611 |
| 03.08.2021 | 6,6837 | 7,2654 | 6,611 | 6,818 |
| 04.08.2021 | 6,79 | 6,9354 | 6,7005 | 6,7229 |
| 05.08.2021 | 6,762 | 6,7676 | 6,6669 | 6,6837 |
| 08.08.2021 | 6,7341 | 6,7508 | 6,611 | 6,6166 |
| 09.08.2021 | 6,6222 | 6,7285 | 6,5775 | 6,6166 |
| 10.08.2021 | 6,6054 | 6,6278 | 6,432 | 6,4376 |
| 11.08.2021 | 6,5215 | 6,7564 | 6,4432 | 6,6222 |
| 12.08.2021 | 6,6222 | 6,6558 | 6,5327 | 6,5998 |
| 15.08.2021 | 6,583 | 6,7676 | 6,5775 | 6,6669 |
| 16.08.2021 | 6,6781 | 6,8515 | 6,6334 | 6,8124 |
| 17.08.2021 | 6,8124 | 7,2318 | 6,7397 | 6,9913 |
| 18.08.2021 | 6,9857 | 7,0305 | 6,7508 | 6,8627 |
| 19.08.2021 | 6,9074 | 6,9074 | 6,6278 | 6,818 |
| 22.08.2021 | 6,8012 | 7,0137 | 6,7117 | 6,9186 |
| 23.08.2021 | 6,9634 | 7,3101 | 6,8403 | 7,1591 |
| 24.08.2021 | 7,1983 | 7,1983 | 6,8403 | 6,9746 |
| 25.08.2021 | 6,9913 | 7,0417 | 6,8515 | 6,8515 |
| 26.08.2021 | 6,8403 | 6,9857 | 6,7732 | 6,9354 |
| 30.08.2021 | 6,9354 | 7,1088 | 6,9242 | 6,9913 |
| 31.08.2021 | 7,0305 | 7,243 | 6,9634 | 7,243 |
| 01.09.2021 | 7,243 | 7,3549 | 7,1647 | 7,2207 |
| 02.09.2021 | 7,2262 | 7,4891 | 7,1871 | 7,4835 |
| 05.09.2021 | 7,5395 | 8,2274 | 7,4276 | 8,1827 |
| 06.09.2021 | 8,1379 | 8,591 | 7,9422 | 8,0596 |
| 07.09.2021 | 8,054 | 8,4232 | 7,9701 | 7,9869 |
| 08.09.2021 | 7,9981 | 8,3672 | 7,9981 | 8,2386 |
| 09.09.2021 | 8,3057 | 8,865 | 8,205 | 8,5182 |
| 12.09.2021 | 8,5966 | 8,8091 | 8,4455 | 8,5574 |
| 13.09.2021 | 8,8371 | 8,9265 | 7,9869 | 8,3896 |
| 14.09.2021 | 8,384 | 8,384 | 8,0317 | 8,082 |
| 15.09.2021 | 8,11 | 8,3113 | 8,0484 | 8,1267 |
| 16.09.2021 | 8,1659 | 8,1659 | 7,6681 | 7,724 |
| 19.09.2021 | 7,7017 | 7,8806 | 7,5115 | 7,6905 |
| 20.09.2021 | 7,724 | 7,8191 | 7,4556 | 7,4668 |
| 21.09.2021 | 7,4947 | 7,6345 | 7,3829 | 7,5395 |
| 22.09.2021 | 7,5506 | 7,5898 | 7,4388 | 7,5506 |
| 23.09.2021 | 7,5506 | 7,5954 | 7,3829 | 7,573 |
| 26.09.2021 | 7,6234 | 7,9086 | 7,6234 | 7,8583 |
| 27.09.2021 | 7,9422 | 7,9869 | 7,6625 | 7,7408 |
| 28.09.2021 | 7,7408 | 7,7576 | 7,4556 | 7,4556 |
| 29.09.2021 | 7,5283 | 7,5283 | 7,271 | 7,3101 |
| 30.09.2021 | 7,3101 | 7,7576 | 7,2262 | 7,5506 |
| 03.10.2021 | 7,5842 | 7,7464 | 7,4835 | 7,7184 |
| 04.10.2021 | 7,875 | 7,875 | 7,5506 | 7,8079 |
| 05.10.2021 | 7,7184 | 7,7184 | 7,4388 | 7,5506 |
| 06.10.2021 | 7,5786 | 7,6066 | 7,4052 | 7,4332 |
| 07.10.2021 | 7,4388 | 7,5506 | 7,3213 | 7,4612 |
| 10.10.2021 | 7,4947 | 7,629 | 7,4779 | 7,6178 |
| 11.10.2021 | 7,5786 | 7,9142 | 7,5003 | 7,7296 |
| 12.10.2021 | 7,6793 | 7,7688 | 7,4891 | 7,5506 |
| 13.10.2021 | 7,4947 | 7,6122 | 7,4612 | 7,601 |
| 14.10.2021 | 7,6234 | 7,6625 | 7,3493 | 7,422 |
| 17.10.2021 | 7,4276 | 7,5451 | 7,2878 | 7,5339 |
| 18.10.2021 | 7,5059 | 7,6345 | 7,45 | 7,6122 |
| 19.10.2021 | 7,6122 | 7,6178 | 7,5003 | 7,5227 |
| 20.10.2021 | 7,5171 | 7,7856 | 7,4556 | 7,6234 |
| 21.10.2021 | 7,6234 | 7,7128 | 7,5451 | 7,6066 |
| 24.10.2021 | 7,6122 | 7,752 | 7,5842 | 7,6345 |
| 25.10.2021 | 7,6849 | 7,8862 | 7,6234 | 7,7464 |
| 26.10.2021 | 7,8639 | 8,0261 | 7,7744 | 7,8247 |
| 27.10.2021 | 7,8247 | 7,8415 | 7,7073 | 7,8079 |
| 31.10.2021 | 7,8303 | 7,8862 | 7,6066 | 7,6178 |
| 01.11.2021 | 7,6457 | 7,8527 | 7,573 | 7,78 |
| 02.11.2021 | 7,7744 | 7,7744 | 7,3829 | 7,4947 |
| 03.11.2021 | 7,5003 | 7,5506 | 7,3996 | 7,4779 |
| 04.11.2021 | 7,4947 | 7,5171 | 7,394 | 7,3996 |
| 07.11.2021 | 7,4556 | 7,4835 | 7,3829 | 7,394 |
| 08.11.2021 | 7,4108 | 7,422 | 7,2878 | 7,3549 |
| 09.11.2021 | 7,3549 | 8,0876 | 7,2654 | 8,0876 |
| 10.11.2021 | 8,3337 | 8,4903 | 7,2822 | 7,2878 |
| 11.11.2021 | 7,3381 | 7,3381 | 7,1088 | 7,1927 |
| 14.11.2021 | 7,1871 | 7,243 | 6,9913 | 7,1032 |
| 15.11.2021 | 7,1256 | 7,1312 | 6,9746 | 6,9746 |
| 16.11.2021 | 7,0193 | 7,4388 | 6,9634 | 7,2262 |
| 17.11.2021 | 7,4164 | 7,4723 | 7,1927 | 7,2598 |
| 18.11.2021 | 7,2262 | 7,4388 | 7,2151 | 7,2766 |
| 21.11.2021 | 7,299 | 7,4612 | 7,2542 | 7,4612 |
| 22.11.2021 | 7,4164 | 7,6849 | 7,2262 | 7,3829 |
| 23.11.2021 | 7,3717 | 7,5506 | 7,3661 | 7,4052 |
| 24.11.2021 | 7,4779 | 7,5506 | 7,3437 | 7,4276 |
| 25.11.2021 | 7,4052 | 7,4052 | 7,2262 | 7,3157 |
| 28.11.2021 | 7,2598 | 7,3549 | 7,2151 | 7,2598 |
| 29.11.2021 | 7,3046 | 7,3549 | 7,1032 | 7,1591 |
| 30.11.2021 | 7,1815 | 7,3549 | 7,1815 | 7,243 |
| 01.12.2021 | 7,2878 | 7,4835 | 7,2151 | 7,3269 |
| 02.12.2021 | 7,4332 | 7,6513 | 7,2934 | 7,5451 |
| 05.12.2021 | 7,6625 | 7,9198 | 7,6066 | 7,8023 |
| 06.12.2021 | 7,8079 | 8,5798 | 7,7296 | 8,5798 |
| 07.12.2021 | 8,9489 | 9,2174 | 7,724 | 7,8527 |
| 08.12.2021 | 7,8527 | 8,2162 | 7,7911 | 7,8023 |
| 09.12.2021 | 7,8415 | 7,8862 | 7,6793 | 7,7464 |
| 12.12.2021 | 7,752 | 7,9366 | 7,7184 | 7,7352 |
| 13.12.2021 | 7,7464 | 7,8135 | 7,5842 | 7,6066 |
| 14.12.2021 | 7,6625 | 7,6625 | 7,4108 | 7,4332 |
| 15.12.2021 | 7,45 | 7,6345 | 7,4108 | 7,5674 |
| 16.12.2021 | 7,5115 | 7,7464 | 6,9746 | 7,1703 |
| 19.12.2021 | 7,1591 | 7,3549 | 6,8124 | 6,9746 |
| 20.12.2021 | 7,2262 | 7,2822 | 6,9354 | 7,1591 |
| 21.12.2021 | 7,1535 | 7,271 | 7,0025 | 7,0193 |
| 22.12.2021 | 7,1479 | 7,1479 | 6,8124 | 6,8963 |
| 23.12.2021 | 6,9746 | 7,0752 | 6,8907 | 6,9802 |
| 26.12.2021 | 6,9857 | 7,1032 | 6,9466 | 6,9913 |
| 27.12.2021 | 7,0137 | 7,0193 | 6,8291 | 6,9298 |
| 28.12.2021 | 6,8627 | 6,9969 | 6,8291 | 6,9969 |
| 29.12.2021 | 6,9913 | 6,9913 | 6,8739 | 6,9298 |
| 30.12.2021 | 6,9298 | 7,1983 | 6,8795 | 7,1759 |