SG14BIL
GAU / Türk Lirası
12:50:01
3650.44 ₺
-64.78 (%-1.77)
Önceki Kapanış: 3650.44·
Volatilite: 0.23
Düşük₺3582.24
Yüksek₺3760.75
Piyasa Verileri
Spot Piyasa
A:3582.24
S:3585.66
Önceki haftaya göre (WoW)
-1.22%
Önceki aya göre (MoM)
-6.27%
Yılbaşından bugüne (YTD)
+1.25%
Önceki yıla göre (YoY)
+44.86%
SG14BIL: GAU / Türk Lirası Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.928,8894
KAPANIŞ 3.935,1469
En Düşük
DÜŞÜK 3.479,69
En Yüksek
YÜKSEK 4.581,66
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 3.576,01 | 3.591,68 | 3.573,54 | 3.584,29 |
| 02.01.2026 | 3.576,01 | 3.606,61 | 3.573,54 | 3.601,65 |
| 04.01.2026 | 3.627,18 | 3.628,42 | 3.589,19 | 3.604,01 |
| 05.01.2026 | 3.615,81 | 3.625,85 | 3.608,02 | 3.622,54 |
| 06.01.2026 | 3.619,62 | 3.626,69 | 3.608,99 | 3.625,45 |
| 07.01.2026 | 3.612,21 | 3.612,21 | 3.589,59 | 3.591,66 |
| 08.01.2026 | 3.609,74 | 3.620,51 | 3.595,73 | 3.619,27 |
| 09.01.2026 | 3.609,74 | 3.629,6 | 3.595,73 | 3.625,9 |
| 11.01.2026 | 3.676,03 | 3.744,65 | 3.660,66 | 3.661,51 |
| 12.01.2026 | 3.656,58 | 3.679,73 | 3.651,57 | 3.677,26 |
| 13.01.2026 | 3.689,23 | 3.698,83 | 3.689,23 | 3.698,83 |
| 14.01.2026 | 3.681,53 | 3.696,84 | 3.679,91 | 3.690,27 |
| 15.01.2026 | 3.702,26 | 3.717,89 | 3.702,01 | 3.717,89 |
| 16.01.2026 | 3.702,26 | 3.718,37 | 3.702,01 | 3.714,17 |
| 18.01.2026 | 3.759,57 | 3.759,57 | 3.746,31 | 3.752,25 |
| 19.01.2026 | 3.779,27 | 3.817,66 | 3.777,3 | 3.812,69 |
| 20.01.2026 | 3.901,49 | 3.944,5 | 3.901,49 | 3.929,59 |
| 21.01.2026 | 3.906,34 | 3.910,31 | 3.896,4 | 3.902,95 |
| 22.01.2026 | 3.959,8 | 3.996,98 | 3.954,51 | 3.993,57 |
| 23.01.2026 | 3.959,8 | 4.039,82 | 3.954,51 | 4.038,58 |
| 25.01.2026 | 4.122,46 | 4.159,46 | 4.121,22 | 4.152,96 |
| 26.01.2026 | 4.170,76 | 4.176,52 | 4.159,66 | 4.166,94 |
| 27.01.2026 | 4.347,73 | 4.350,22 | 4.312,56 | 4.333 |
| 28.01.2026 | 4.520,42 | 4.581,66 | 4.512,73 | 4.581,66 |
| 29.01.2026 | 4.285,24 | 4.296,65 | 4.174,78 | 4.262,23 |
| 30.01.2026 | 4.285,24 | 4.296,65 | 4.154,84 | 4.155,79 |
| 01.02.2026 | 3.921,23 | 4.097,39 | 3.920,33 | 4.065,63 |
| 02.02.2026 | 4.178,83 | 4.220,93 | 4.169,23 | 4.212,47 |
| 03.02.2026 | 4.318,92 | 4.323,92 | 4.266,37 | 4.291,4 |
| 04.02.2026 | 4.188,43 | 4.191,3 | 4.150,92 | 4.161,74 |
| 05.02.2026 | 4.144,26 | 4.173,05 | 4.118,35 | 4.166,28 |
| 06.02.2026 | 4.144,26 | 4.207,67 | 4.118,35 | 4.204,58 |
| 08.02.2026 | 4.220,19 | 4.220,19 | 4.162,33 | 4.170,1 |
| 09.02.2026 | 4.176,88 | 4.190,34 | 4.157,47 | 4.176,88 |
| 10.02.2026 | 4.158,42 | 4.210,36 | 4.158,42 | 4.191,3 |
| 11.02.2026 | 4.188,43 | 4.188,47 | 4.171,51 | 4.185,17 |
| 12.02.2026 | 4.123,94 | 4.167,95 | 4.120,16 | 4.167,95 |
| 13.02.2026 | 4.123,94 | 4.196,69 | 4.120,16 | 4.193,81 |
| 15.02.2026 | 4.170,33 | 4.173,08 | 4.152,7 | 4.164,37 |
| 16.02.2026 | 4.131,58 | 4.151,69 | 4.112,87 | 4.125,66 |
| 17.02.2026 | 4.163,01 | 4.163,96 | 4.135,07 | 4.153,92 |
| 18.02.2026 | 4.174,27 | 4.174,27 | 4.156,36 | 4.164,23 |
| 19.02.2026 | 4.192,05 | 4.193,6 | 4.174,74 | 4.185,49 |
| 20.02.2026 | 4.192,05 | 4.236,58 | 4.174,74 | 4.226,56 |
| 22.02.2026 | 4.257,61 | 4.262,63 | 4.232,71 | 4.242 |
| 23.02.2026 | 4.249,35 | 4.249,35 | 4.224,82 | 4.224,82 |
| 24.02.2026 | 4.234,47 | 4.241,42 | 4.217,87 | 4.225,98 |
| 25.02.2026 | 4.217,29 | 4.234,47 | 4.209,01 | 4.216,53 |
| 26.02.2026 | 4.216,14 | 4.255,1 | 4.212,67 | 4.240,46 |
| 27.02.2026 | 4.216,14 | 4.484,96 | 4.212,67 | 4.477,42 |
| 01.03.2026 | 4.431,7 | 4.431,7 | 4.353,95 | 4.365,46 |
| 02.03.2026 | 4.311,04 | 4.317,92 | 4.181,35 | 4.235,58 |
| 03.03.2026 | 4.245,07 | 4.281,16 | 4.238,46 | 4.277,08 |
| 04.03.2026 | 4.251,08 | 4.252,26 | 4.224,17 | 4.236,76 |
| 05.03.2026 | 4.188,22 | 4.236,66 | 4.183,19 | 4.236,66 |
| 06.03.2026 | 4.188,22 | 4.270,84 | 4.183,19 | 4.261,7 |
| 08.03.2026 | 4.201,29 | 4.208,87 | 4.183,92 | 4.196,24 |
| 09.03.2026 | 4.232,09 | 4.244,32 | 4.209,66 | 4.232,69 |
| 10.03.2026 | 4.219,24 | 4.227,77 | 4.212,62 | 4.219,24 |
| 11.03.2026 | 4.223,07 | 4.224,64 | 4.197,42 | 4.197,42 |
| 12.03.2026 | 4.148,58 | 4.171,59 | 4.139,82 | 4.170 |
| 13.03.2026 | 4.148,58 | 4.171,59 | 4.125,92 | 4.128,46 |
| 15.03.2026 | 4.096,19 | 4.117,65 | 4.080,07 | 4.116,04 |
| 16.03.2026 | 4.116,97 | 4.136,44 | 4.103,84 | 4.133,9 |
| 17.03.2026 | 4.123,73 | 4.135,11 | 4.063,31 | 4.091,54 |
| 18.03.2026 | 3.984,99 | 3.993,03 | 3.970,66 | 3.992,25 |
| 22.03.2026 | 3.969,48 | 3.969,48 | 3.647,88 | 3.849,66 |
| 23.03.2026 | 3.797,42 | 3.853,07 | 3.786,22 | 3.843,62 |
| 24.03.2026 | 3.900,98 | 3.919,92 | 3.874,52 | 3.908,73 |
| 25.03.2026 | 3.768,59 | 3.797,54 | 3.766,05 | 3.788,18 |
| 26.03.2026 | 3.766,03 | 3.773,66 | 3.754,07 | 3.760,02 |
| 27.03.2026 | 3.766,03 | 3.818,01 | 3.754,07 | 3.806,91 |
| 29.03.2026 | 3.785,61 | 3.803,39 | 3.764,4 | 3.764,4 |
| 30.03.2026 | 3.776,27 | 3.823,68 | 3.760,16 | 3.816,06 |
| 31.03.2026 | 3.894,82 | 3.933,38 | 3.890,45 | 3.930,84 |
| 01.04.2026 | 3.839,16 | 3.856,96 | 3.804,31 | 3.849,31 |
| 02.04.2026 | 3.887,6 | 3.891,9 | 3.883,37 | 3.889,42 |
| 03.04.2026 | 3.887,6 | 3.891,9 | 3.883,37 | 3.885,12 |
| 05.04.2026 | 3.881,63 | 3.885,05 | 3.843,4 | 3.853,59 |
| 06.04.2026 | 3.852 | 3.858,79 | 3.823,06 | 3.823,96 |
| 07.04.2026 | 3.932,01 | 3.939,57 | 3.916,52 | 3.931,04 |
| 08.04.2026 | 3.878,34 | 3.915,82 | 3.878,34 | 3.911,59 |
| 09.04.2026 | 3.893,72 | 3.923,65 | 3.892,84 | 3.922,77 |
| 10.04.2026 | 3.893,72 | 3.923,65 | 3.892,84 | 3.910,79 |
| 12.04.2026 | 3.887,1 | 3.890,58 | 3.872,61 | 3.877,68 |
| 13.04.2026 | 3.916,05 | 3.930,6 | 3.907,57 | 3.926,36 |
| 14.04.2026 | 3.948,69 | 3.953,82 | 3.925,63 | 3.952,93 |
| 15.04.2026 | 3.951,34 | 3.953,11 | 3.933,39 | 3.941,08 |
| 16.04.2026 | 3.941,96 | 4.009,66 | 3.932,99 | 4.001,85 |
| 17.04.2026 | 3.941,96 | 4.009,66 | 3.932,99 | 3.962,48 |
| 19.04.2026 | 3.941,23 | 3.962,34 | 3.935,35 | 3.957,6 |
| 20.04.2026 | 3.931,96 | 3.945,29 | 3.924,24 | 3.930,26 |
| 21.04.2026 | 3.919,97 | 3.924,55 | 3.905,41 | 3.921,31 |
| 22.04.2026 | 3.882,27 | 3.903,71 | 3.875,41 | 3.901,13 |
| 23.04.2026 | 3.863,36 | 3.881,37 | 3.847,94 | 3.880,95 |
| 24.04.2026 | 3.863,36 | 3.881,37 | 3.847,94 | 3.871,43 |
| 26.04.2026 | 3.876,25 | 3.876,25 | 3.853,69 | 3.855,65 |
| 27.04.2026 | 3.813,17 | 3.813,17 | 3.770,55 | 3.785,97 |
| 28.04.2026 | 3.776,61 | 3.781,76 | 3.737,11 | 3.748,25 |
| 29.04.2026 | 3.807,14 | 3.834,19 | 3.806,29 | 3.811,04 |
| 01.05.2026 | 3.803,45 | 3.803,45 | 3.800,91 | 3.800,91 |
| 03.05.2026 | 3.795,45 | 3.795,45 | 3.754,32 | 3.776,93 |
| 04.05.2026 | 3.779,69 | 3.799,41 | 3.768,05 | 3.797,21 |
| 05.05.2026 | 3.880,57 | 3.906,46 | 3.871,49 | 3.896,1 |
| 06.05.2026 | 3.915,1 | 3.947,94 | 3.915,1 | 3.940,16 |
| 07.05.2026 | 3.917,7 | 3.935,83 | 3.909,05 | 3.929,78 |
| 08.05.2026 | 3.917,7 | 3.935,83 | 3.901,27 | 3.903,86 |
| 10.05.2026 | 3.880,49 | 3.935,87 | 3.873,97 | 3.917,7 |
| 11.05.2026 | 3.902,09 | 3.905,53 | 3.874,3 | 3.882,11 |
| 12.05.2026 | 3.895,98 | 3.903,78 | 3.880,43 | 3.883,03 |
| 13.05.2026 | 3.892,55 | 3.899,49 | 3.871,59 | 3.874,45 |
| 14.05.2026 | 3.790,3 | 3.809,08 | 3.778,14 | 3.801,16 |
| 15.05.2026 | 3.790,3 | 3.809,08 | 3.778,14 | 3.804,6 |
| 17.05.2026 | 3.802,93 | 3.827,87 | 3.795,01 | 3.821,09 |
| 18.05.2026 | 3.797,98 | 3.804,03 | 3.751,49 | 3.777,58 |
| 19.05.2026 | 3.751,49 | 3.758,49 | 3.739,41 | 3.739,41 |
| 20.05.2026 | 3.788,01 | 3.790,62 | 3.758,49 | 3.770,23 |
| 21.05.2026 | 3.782,2 | 3.799,53 | 3.774,37 | 3.783,96 |
| 22.05.2026 | 3.782,2 | 3.799,53 | 3.774,37 | 3.790,72 |
| 24.05.2026 | 3.831,69 | 3.851,72 | 3.831,69 | 3.850,41 |
| 25.05.2026 | 3.829,56 | 3.829,56 | 3.825,38 | 3.825,38 |
| 31.05.2026 | 3.785,48 | 3.787,13 | 3.748,31 | 3.749,12 |
| 01.06.2026 | 3.818,65 | 3.821,77 | 3.799,89 | 3.799,89 |
| 02.06.2026 | 3.756,81 | 3.777,2 | 3.752,68 | 3.768,48 |
| 03.06.2026 | 3.771,11 | 3.807,98 | 3.771,11 | 3.796,62 |
| 04.06.2026 | 3.766,68 | 3.775,06 | 3.707,91 | 3.713,17 |
| 05.06.2026 | 3.766,68 | 3.775,06 | 3.696,75 | 3.698,07 |
| 07.06.2026 | 3.662,68 | 3.697,27 | 3.649,98 | 3.685,66 |
| 08.06.2026 | 3.677,73 | 3.703,92 | 3.676,14 | 3.686,21 |
| 09.06.2026 | 3.554,77 | 3.573,28 | 3.540,77 | 3.570,63 |
| 10.06.2026 | 3.483,35 | 3.501,11 | 3.479,69 | 3.495,82 |
| 11.06.2026 | 3.593,66 | 3.608,62 | 3.588,37 | 3.599,57 |
| 12.06.2026 | 3.593,66 | 3.630 | 3.588,37 | 3.630 |
| 14.06.2026 | 3.715,16 | 3.760,75 | 3.715,16 | 3.757,58 |
| 15.06.2026 | 3.745,94 | 3.754,49 | 3.739,83 | 3.745,2 |
| 16.06.2026 | 3.725,28 | 3.736,71 | 3.719,97 | 3.736,71 |
| 17.06.2026 | 3.661,59 | 3.667,15 | 3.644,38 | 3.650,44 |
| 18.06.2026 | 3.582,24 | 3.590,64 | 3.582,24 | 3.585,66 |