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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 17,2468
KAPANIŞ 17,1462
En Düşük
DÜŞÜK 9,5082
En Yüksek
YÜKSEK 40,4938
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 18,569 | 18,8598 | 18,3732 | 18,5634 |
| 02.01.2023 | 18,6249 | 18,692 | 17,7692 | 17,9426 |
| 03.01.2023 | 17,9482 | 18,1999 | 17,4839 | 17,73 |
| 04.01.2023 | 17,8978 | 17,909 | 16,6953 | 16,6953 |
| 05.01.2023 | 16,6953 | 17,4839 | 16,0521 | 17,4504 |
| 08.01.2023 | 17,4504 | 17,6965 | 16,4996 | 16,7401 |
| 09.01.2023 | 16,6674 | 16,8296 | 15,834 | 15,8731 |
| 10.01.2023 | 15,8675 | 16,0465 | 14,4301 | 14,4301 |
| 11.01.2023 | 14,4916 | 15,2132 | 13,4569 | 15,0454 |
| 12.01.2023 | 15,051 | 15,3865 | 14,693 | 15,2076 |
| 15.01.2023 | 15,202 | 15,6606 | 14,8776 | 15,5376 |
| 16.01.2023 | 15,5767 | 16,2535 | 15,3754 | 15,9403 |
| 17.01.2023 | 15,9514 | 16,2311 | 15,6214 | 16,164 |
| 18.01.2023 | 16,136 | 16,2926 | 15,6159 | 15,9403 |
| 19.01.2023 | 16,2199 | 16,2199 | 15,3754 | 15,4033 |
| 22.01.2023 | 15,4816 | 15,6382 | 14,7657 | 14,9111 |
| 23.01.2023 | 15,0733 | 15,0733 | 14,3239 | 14,4413 |
| 24.01.2023 | 15,1684 | 15,1796 | 13,7142 | 13,9267 |
| 25.01.2023 | 14,0386 | 14,9894 | 13,8484 | 14,4301 |
| 26.01.2023 | 14,4301 | 14,4301 | 13,3451 | 13,8429 |
| 29.01.2023 | 14,2623 | 14,3071 | 13,1717 | 13,2835 |
| 30.01.2023 | 13,4122 | 13,6024 | 12,892 | 13,1996 |
| 31.01.2023 | 13,2276 | 13,8205 | 12,8585 | 12,9703 |
| 01.02.2023 | 12,9368 | 13,0375 | 11,6783 | 12,081 |
| 02.02.2023 | 12,3048 | 12,9983 | 12,2992 | 12,8641 |
| 05.02.2023 | 12,9759 | 12,9759 | 11,9132 | 11,9468 |
| 06.02.2023 | 11,9804 | 12,3551 | 10,9624 | 11,0463 |
| 14.02.2023 | 10,9121 | 12,1482 | 10,9121 | 12,1482 |
| 15.02.2023 | 12,3887 | 12,92 | 11,6783 | 12,2936 |
| 16.02.2023 | 11,9971 | 12,2936 | 11,8014 | 12,0251 |
| 19.02.2023 | 12,0251 | 12,2432 | 11,7902 | 11,9132 |
| 20.02.2023 | 12,1649 | 12,5844 | 11,7902 | 12,137 |
| 21.02.2023 | 12,1929 | 12,5509 | 11,9132 | 12,2712 |
| 22.02.2023 | 12,3383 | 12,5509 | 12,2656 | 12,3719 |
| 23.02.2023 | 12,3719 | 13,0878 | 12,1985 | 13,0878 |
| 26.02.2023 | 13,1437 | 13,5856 | 12,6963 | 13,4793 |
| 27.02.2023 | 13,3786 | 13,5912 | 12,9088 | 13,1661 |
| 28.02.2023 | 14,4301 | 14,4301 | 13,401 | 13,7366 |
| 01.03.2023 | 13,731 | 13,8596 | 13,278 | 13,8205 |
| 02.03.2023 | 13,8261 | 14,1001 | 13,1717 | 13,6695 |
| 05.03.2023 | 13,8652 | 13,8652 | 13,4569 | 13,6974 |
| 06.03.2023 | 14,0442 | 15,0398 | 13,7757 | 14,816 |
| 07.03.2023 | 14,995 | 15,2971 | 14,3462 | 14,5979 |
| 08.03.2023 | 14,5755 | 14,8496 | 14,2064 | 14,542 |
| 09.03.2023 | 14,542 | 14,7266 | 14,1952 | 14,542 |
| 12.03.2023 | 14,665 | 14,665 | 13,9995 | 14,2735 |
| 13.03.2023 | 14,2623 | 14,3854 | 13,9267 | 13,9267 |
| 14.03.2023 | 13,7869 | 14,0554 | 13,1996 | 13,5912 |
| 15.03.2023 | 13,6862 | 13,6862 | 13,2556 | 13,3507 |
| 16.03.2023 | 13,4457 | 13,5352 | 13,1437 | 13,1661 |
| 19.03.2023 | 13,2108 | 13,401 | 12,5844 | 12,8361 |
| 20.03.2023 | 12,6515 | 12,8249 | 12,2488 | 12,2992 |
| 21.03.2023 | 12,3887 | 12,439 | 12,137 | 12,2824 |
| 22.03.2023 | 12,3327 | 12,4334 | 12,1761 | 12,1761 |
| 23.03.2023 | 12,1817 | 12,3775 | 12,109 | 12,1649 |
| 26.03.2023 | 12,1426 | 12,4726 | 11,93 | 12,0251 |
| 27.03.2023 | 12,0195 | 12,0195 | 11,6895 | 11,6895 |
| 28.03.2023 | 11,8405 | 11,8517 | 11,3539 | 11,4546 |
| 29.03.2023 | 11,5217 | 11,7678 | 11,3595 | 11,4826 |
| 30.03.2023 | 11,5497 | 11,6448 | 11,1078 | 11,1246 |
| 02.04.2023 | 11,1861 | 11,5553 | 11,0239 | 11,2197 |
| 03.04.2023 | 11,2421 | 11,8014 | 11,2421 | 11,5105 |
| 04.04.2023 | 11,5777 | 11,8853 | 11,4994 | 11,5553 |
| 05.04.2023 | 11,5833 | 12,3495 | 11,5777 | 11,8853 |
| 06.04.2023 | 11,9132 | 12,0027 | 11,5441 | 11,9132 |
| 09.04.2023 | 12,0195 | 12,0643 | 11,628 | 11,9188 |
| 10.04.2023 | 11,986 | 12,2488 | 11,8741 | 11,9692 |
| 11.04.2023 | 12,0363 | 12,1649 | 11,9636 | 12,0698 |
| 12.04.2023 | 12,137 | 12,2153 | 12,0195 | 12,1873 |
| 13.04.2023 | 12,2432 | 12,3159 | 12,0922 | 12,137 |
| 16.04.2023 | 12,137 | 12,2992 | 11,9692 | 12,109 |
| 17.04.2023 | 12,2488 | 12,2488 | 12,0195 | 12,1929 |
| 18.04.2023 | 12,2992 | 12,2992 | 11,9804 | 12,1314 |
| 19.04.2023 | 12,109 | 12,2265 | 12,0083 | 12,1761 |
| 23.04.2023 | 12,1649 | 12,2097 | 11,7734 | 11,8629 |
| 24.04.2023 | 11,8629 | 11,958 | 11,4546 | 11,4546 |
| 25.04.2023 | 11,4602 | 11,5609 | 10,8785 | 11,0687 |
| 26.04.2023 | 11,0687 | 11,4882 | 10,9065 | 11,1861 |
| 27.04.2023 | 11,4322 | 11,8853 | 10,7946 | 11,0351 |
| 01.05.2023 | 11,0351 | 11,0407 | 10,3024 | 10,3304 |
| 02.05.2023 | 10,3248 | 10,3919 | 9,5082 | 9,8997 |
| 03.05.2023 | 10,0675 | 10,3472 | 9,8718 | 10,0675 |
| 04.05.2023 | 10,0675 | 10,2353 | 9,7879 | 9,7879 |
| 07.05.2023 | 9,9948 | 10,0899 | 9,5082 | 10,0116 |
| 08.05.2023 | 10,0116 | 10,1235 | 9,5697 | 9,8494 |
| 09.05.2023 | 9,9557 | 9,9836 | 9,7767 | 9,7823 |
| 10.05.2023 | 9,7823 | 10,3472 | 9,7823 | 10,2074 |
| 11.05.2023 | 10,2129 | 10,6828 | 9,9277 | 10,2074 |
| 14.05.2023 | 10,2074 | 10,6268 | 9,9277 | 10,3416 |
| 15.05.2023 | 10,3696 | 11,0351 | 10,3696 | 10,6884 |
| 16.05.2023 | 10,6884 | 11,4658 | 10,6884 | 11,2365 |
| 17.05.2023 | 11,2365 | 11,5217 | 10,5262 | 10,5262 |
| 21.05.2023 | 10,5262 | 10,6436 | 10,185 | 10,2521 |
| 22.05.2023 | 10,5206 | 10,694 | 10,2633 | 10,6268 |
| 23.05.2023 | 10,6828 | 10,8058 | 10,3807 | 10,515 |
| 24.05.2023 | 10,6716 | 10,7667 | 10,4758 | 10,5262 |
| 25.05.2023 | 10,5262 | 10,7051 | 10,515 | 10,515 |
| 28.05.2023 | 10,7387 | 10,8785 | 10,5877 | 10,7946 |
| 29.05.2023 | 10,9345 | 11,0743 | 10,7387 | 10,8673 |
| 30.05.2023 | 10,9065 | 11,3875 | 10,7107 | 11,1917 |
| 31.05.2023 | 11,4322 | 11,7678 | 11,2085 | 11,6504 |
| 01.06.2023 | 11,9077 | 11,9077 | 11,2421 | 11,2421 |
| 04.06.2023 | 11,5385 | 11,7455 | 11,298 | 11,6392 |
| 05.06.2023 | 11,7175 | 11,8853 | 11,1861 | 11,6671 |
| 06.06.2023 | 11,6727 | 12,2544 | 11,6727 | 12,2432 |
| 07.06.2023 | 12,2432 | 12,4166 | 11,6727 | 11,8909 |
| 08.06.2023 | 12,0027 | 12,1761 | 11,7902 | 12,1649 |
| 11.06.2023 | 12,1649 | 12,2153 | 11,9077 | 11,9077 |
| 12.06.2023 | 11,9077 | 11,9077 | 11,4099 | 11,4099 |
| 13.06.2023 | 11,4099 | 12,1985 | 10,9624 | 11,3707 |
| 14.06.2023 | 11,5273 | 11,5553 | 11,2029 | 11,4378 |
| 15.06.2023 | 11,4378 | 11,8517 | 11,3148 | 11,5161 |
| 18.06.2023 | 11,6224 | 11,6224 | 11,1134 | 11,3707 |
| 19.06.2023 | 11,449 | 11,5721 | 11,0687 | 11,1246 |
| 20.06.2023 | 11,1246 | 11,2812 | 11,0519 | 11,0743 |
| 21.06.2023 | 11,1302 | 11,2253 | 10,9736 | 11,1861 |
| 22.06.2023 | 11,1861 | 11,4043 | 11,1861 | 11,27 |
| 25.06.2023 | 11,27 | 11,8349 | 11,27 | 11,8014 |
| 26.06.2023 | 11,8014 | 12,0027 | 11,6895 | 11,9804 |
| 02.07.2023 | 11,986 | 12,618 | 11,986 | 12,4781 |
| 03.07.2023 | 12,4781 | 13,0263 | 11,9692 | 12,7298 |
| 04.07.2023 | 12,7298 | 13,2724 | 12,4334 | 13,2556 |
| 05.07.2023 | 13,2556 | 13,5017 | 12,8585 | 12,92 |
| 06.07.2023 | 12,92 | 14,1561 | 12,9032 | 14,1561 |
| 09.07.2023 | 14,8776 | 14,9894 | 13,9267 | 14,1896 |
| 10.07.2023 | 14,3742 | 15,6047 | 13,6751 | 15,6047 |
| 11.07.2023 | 15,6047 | 16,6114 | 15,1013 | 15,7165 |
| 12.07.2023 | 15,6718 | 15,9962 | 14,9111 | 14,9615 |
| 13.07.2023 | 14,9838 | 16,1136 | 14,5979 | 15,6494 |
| 16.07.2023 | 15,6494 | 15,6494 | 15,0789 | 15,0957 |
| 17.07.2023 | 15,0845 | 16,2702 | 14,9335 | 15,1796 |
| 18.07.2023 | 15,1796 | 16,1025 | 14,8999 | 15,7892 |
| 19.07.2023 | 15,8284 | 16,2199 | 15,5487 | 16,1696 |
| 20.07.2023 | 16,1808 | 17,1148 | 15,6606 | 15,9235 |
| 23.07.2023 | 15,9235 | 16,2199 | 15,504 | 15,8955 |
| 24.07.2023 | 15,9067 | 15,9403 | 15,4481 | 15,5935 |
| 25.07.2023 | 15,6047 | 15,7389 | 15,4928 | 15,655 |
| 26.07.2023 | 15,7613 | 16,4436 | 15,5487 | 16,0018 |
| 27.07.2023 | 16,2199 | 16,6114 | 15,8731 | 16,2311 |
| 30.07.2023 | 16,4045 | 16,5499 | 15,8899 | 16,2479 |
| 31.07.2023 | 16,2758 | 16,2758 | 15,4369 | 15,7669 |
| 01.08.2023 | 15,7669 | 16,1528 | 15,6606 | 15,7725 |
| 02.08.2023 | 15,6326 | 15,7445 | 15,2971 | 15,4033 |
| 03.08.2023 | 15,4481 | 16,4884 | 15,3809 | 16,0801 |
| 06.08.2023 | 16,0801 | 16,7513 | 16,0521 | 16,7513 |
| 07.08.2023 | 17,2267 | 17,2267 | 15,9403 | 15,9403 |
| 08.08.2023 | 16,0074 | 16,0969 | 15,6886 | 15,8396 |
| 09.08.2023 | 15,8396 | 16,0521 | 15,2691 | 15,4089 |
| 10.08.2023 | 15,4257 | 15,7445 | 15,1572 | 15,7165 |
| 13.08.2023 | 15,7277 | 16,0969 | 15,655 | 15,9403 |
| 14.08.2023 | 15,9403 | 16,7009 | 15,7221 | 16,438 |
| 15.08.2023 | 16,4548 | 16,9973 | 16,1192 | 16,9973 |
| 16.08.2023 | 16,9358 | 16,9358 | 16,2255 | 16,4157 |
| 17.08.2023 | 16,4157 | 16,8351 | 15,6326 | 15,6606 |
| 20.08.2023 | 15,7445 | 16,0242 | 15,4704 | 15,8452 |
| 21.08.2023 | 15,8843 | 16,6058 | 15,7948 | 16,1192 |
| 22.08.2023 | 16,1584 | 16,9358 | 16,1248 | 16,617 |
| 23.08.2023 | 16,7792 | 17,0589 | 16,0242 | 16,0465 |
| 24.08.2023 | 16,2591 | 16,3094 | 15,4928 | 16,1025 |
| 27.08.2023 | 16,4045 | 16,7736 | 15,6606 | 16,5835 |
| 28.08.2023 | 16,5835 | 16,8072 | 16,1864 | 16,2423 |
| 30.08.2023 | 16,3318 | 17,7804 | 16,3318 | 17,2099 |
| 31.08.2023 | 17,3441 | 17,9314 | 16,6562 | 16,8463 |
| 03.09.2023 | 16,8519 | 17,7412 | 16,8463 | 17,1707 |
| 04.09.2023 | 17,0589 | 17,1707 | 16,4548 | 16,5443 |
| 05.09.2023 | 16,5555 | 16,6618 | 16,2647 | 16,3038 |
| 06.09.2023 | 16,343 | 17,5175 | 16,343 | 17,5175 |
| 07.09.2023 | 17,5175 | 17,8922 | 16,919 | 17,1707 |
| 10.09.2023 | 17,2994 | 17,6182 | 16,7513 | 16,947 |
| 11.09.2023 | 16,947 | 17,2826 | 16,7065 | 17,2546 |
| 12.09.2023 | 17,2323 | 17,5511 | 16,8407 | 16,947 |
| 13.09.2023 | 16,947 | 17,0533 | 16,1584 | 16,5555 |
| 14.09.2023 | 16,5555 | 16,7848 | 16,2758 | 16,5835 |
| 17.09.2023 | 16,6953 | 17,1092 | 16,3597 | 16,3597 |
| 18.09.2023 | 16,4492 | 16,6338 | 16,0074 | 16,4324 |
| 19.09.2023 | 16,4324 | 16,7513 | 15,9962 | 16,2199 |
| 20.09.2023 | 16,5387 | 16,7792 | 16,0521 | 16,7792 |
| 21.09.2023 | 16,6674 | 17,0589 | 16,5891 | 16,7792 |
| 24.09.2023 | 17,0029 | 17,607 | 16,6394 | 17,5343 |
| 25.09.2023 | 17,5343 | 19,2849 | 17,2826 | 19,2849 |
| 26.09.2023 | 20,9181 | 20,9181 | 18,4683 | 19,0724 |
| 27.09.2023 | 19,2961 | 19,5758 | 18,8487 | 18,9325 |
| 28.09.2023 | 19,1339 | 19,5758 | 18,8766 | 19,1059 |
| 01.10.2023 | 19,7995 | 20,6272 | 19,3017 | 19,9002 |
| 02.10.2023 | 20,3029 | 20,4539 | 19,3129 | 19,9896 |
| 03.10.2023 | 19,9896 | 20,2637 | 19,5142 | 19,8051 |
| 04.10.2023 | 20,0008 | 20,4706 | 19,7547 | 20,1183 |
| 05.10.2023 | 20,0791 | 20,219 | 19,6876 | 20,0288 |
| 08.10.2023 | 19,4247 | 19,8554 | 18,6305 | 18,748 |
| 09.10.2023 | 19,3073 | 19,4359 | 19,0276 | 19,0724 |
| 10.10.2023 | 19,1842 | 19,5758 | 18,8822 | 19,2122 |
| 11.10.2023 | 19,3185 | 20,8174 | 19,2066 | 19,5869 |
| 12.10.2023 | 19,5869 | 19,7995 | 17,6294 | 17,73 |
| 15.10.2023 | 17,8195 | 18,0488 | 17,1036 | 17,1651 |
| 16.10.2023 | 17,2323 | 17,9314 | 17,1316 | 17,456 |
| 17.10.2023 | 17,3833 | 17,8363 | 17,1763 | 17,4672 |
| 18.10.2023 | 17,4672 | 18,1831 | 17,4672 | 17,8978 |
| 19.10.2023 | 17,8978 | 19,6876 | 17,4504 | 18,6641 |
| 22.10.2023 | 19,7715 | 20,5266 | 19,7715 | 20,5266 |
| 23.10.2023 | 22,5792 | 22,5792 | 22,5792 | 22,5792 |
| 24.10.2023 | 24,8332 | 24,8332 | 24,8332 | 24,8332 |
| 25.10.2023 | 26,3434 | 27,3166 | 25,1688 | 27,3166 |
| 26.10.2023 | 30,046 | 30,046 | 30,046 | 30,046 |
| 29.10.2023 | 33,0495 | 33,0495 | 33,0495 | 33,0495 |
| 30.10.2023 | 36,3494 | 36,3494 | 29,7495 | 33,111 |
| 31.10.2023 | 32,9712 | 33,5025 | 29,7999 | 31,338 |
| 01.11.2023 | 30,8402 | 31,8805 | 28,2059 | 28,2059 |
| 02.11.2023 | 28,452 | 30,7899 | 27,0425 | 30,7899 |
| 05.11.2023 | 33,8661 | 33,8661 | 31,3212 | 33,8661 |
| 06.11.2023 | 34,5093 | 37,2499 | 33,5584 | 37,2499 |
| 07.11.2023 | 38,9837 | 40,4938 | 35,2364 | 35,9355 |
| 08.11.2023 | 33,2508 | 35,7957 | 32,3559 | 32,3839 |
| 09.11.2023 | 32,3839 | 35,5999 | 30,8738 | 33,7262 |
| 12.11.2023 | 32,9991 | 32,9991 | 30,3704 | 30,3704 |
| 13.11.2023 | 29,6433 | 30,2026 | 27,3361 | 27,3361 |
| 14.11.2023 | 27,3361 | 29,7831 | 25,7421 | 27,0845 |
| 15.11.2023 | 26,8328 | 27,4899 | 25,5044 | 25,5044 |
| 16.11.2023 | 25,5044 | 26,2874 | 24,8332 | 25,5044 |
| 19.11.2023 | 23,7146 | 26,0078 | 23,7146 | 25,5603 |
| 20.11.2023 | 25,4485 | 26,8467 | 24,6934 | 26,0777 |
| 21.11.2023 | 26,2874 | 28,6645 | 25,6023 | 28,6645 |
| 22.11.2023 | 29,5314 | 31,489 | 28,8043 | 29,1119 |
| 23.11.2023 | 28,6365 | 29,9229 | 27,6997 | 29,3916 |
| 26.11.2023 | 28,5247 | 29,3916 | 27,9654 | 29,056 |
| 27.11.2023 | 29,056 | 29,056 | 28,1332 | 28,245 |
| 28.11.2023 | 28,245 | 28,3009 | 25,5044 | 26,2874 |
| 29.11.2023 | 26,2874 | 28,9162 | 26,1196 | 28,9162 |
| 30.11.2023 | 30,3704 | 30,3704 | 27,4061 | 27,4061 |
| 03.12.2023 | 27,4061 | 28,8043 | 27,3921 | 27,9654 |
| 04.12.2023 | 27,9654 | 29,084 | 27,6298 | 28,1332 |
| 05.12.2023 | 28,1332 | 30,9297 | 27,7556 | 30,9297 |
| 06.12.2023 | 30,8738 | 33,4466 | 28,8323 | 30,7619 |
| 07.12.2023 | 30,4822 | 33,8381 | 29,5314 | 33,8381 |
| 10.12.2023 | 33,8381 | 36,9143 | 32,328 | 34,2296 |
| 11.12.2023 | 34,2296 | 35,6838 | 32,5237 | 33,1669 |
| 12.12.2023 | 33,1669 | 33,4745 | 31,4051 | 31,4051 |
| 13.12.2023 | 31,4331 | 33,1669 | 29,867 | 31,2653 |
| 14.12.2023 | 31,2653 | 32,4119 | 30,5382 | 31,3492 |
| 17.12.2023 | 31,0415 | 31,4331 | 28,3009 | 28,3009 |
| 18.12.2023 | 28,4408 | 29,5874 | 27,9514 | 28,6365 |
| 19.12.2023 | 28,5806 | 28,8043 | 26,2874 | 26,679 |
| 20.12.2023 | 27,2942 | 27,9514 | 24,7354 | 27,0705 |
| 21.12.2023 | 27,1264 | 27,5738 | 25,1828 | 26,0357 |
| 24.12.2023 | 26,0357 | 26,4552 | 23,8405 | 24,0362 |
| 25.12.2023 | 24,3299 | 24,8752 | 23,1134 | 23,5468 |
| 26.12.2023 | 23,5468 | 25,8959 | 23,3371 | 25,8959 |
| 27.12.2023 | 26,1756 | 28,4687 | 24,9591 | 26,1756 |
| 28.12.2023 | 26,1756 | 27,6438 | 25,1828 | 26,3154 |