SG18BIL
GAU / Türk Lirası
12:50:01
4675.12 ₺
-82.96 (%-1.77)
Önceki Kapanış: 4675.12·
Volatilite: 0.23
Düşük₺4587.77
Yüksek₺4816.4
Piyasa Verileri
Spot Piyasa
A:4587.77
S:4592.16
Önceki haftaya göre (WoW)
-1.22%
Önceki aya göre (MoM)
-6.27%
Yılbaşından bugüne (YTD)
+1.25%
Önceki yıla göre (YoY)
+44.86%
SG18BIL: GAU / Türk Lirası Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5.031,7355
KAPANIŞ 5.039,7493
En Düşük
DÜŞÜK 4.456,44
En Yüksek
YÜKSEK 5.867,74
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 4.579,8 | 4.599,88 | 4.576,64 | 4.590,4 |
| 02.01.2026 | 4.579,8 | 4.618,99 | 4.576,64 | 4.612,64 |
| 04.01.2026 | 4.645,33 | 4.646,92 | 4.596,68 | 4.615,66 |
| 05.01.2026 | 4.630,78 | 4.643,63 | 4.620,8 | 4.639,39 |
| 06.01.2026 | 4.635,65 | 4.644,7 | 4.622,04 | 4.643,12 |
| 07.01.2026 | 4.626,17 | 4.626,17 | 4.597,19 | 4.599,84 |
| 08.01.2026 | 4.623,01 | 4.636,79 | 4.605,06 | 4.635,21 |
| 09.01.2026 | 4.623,01 | 4.648,44 | 4.605,06 | 4.643,69 |
| 11.01.2026 | 4.707,89 | 4.795,78 | 4.688,22 | 4.689,31 |
| 12.01.2026 | 4.682,99 | 4.712,64 | 4.676,57 | 4.709,48 |
| 13.01.2026 | 4.724,8 | 4.737,1 | 4.724,8 | 4.737,1 |
| 14.01.2026 | 4.714,94 | 4.734,55 | 4.712,86 | 4.726,14 |
| 15.01.2026 | 4.741,49 | 4.761,51 | 4.741,18 | 4.761,51 |
| 16.01.2026 | 4.741,49 | 4.762,12 | 4.741,18 | 4.756,74 |
| 18.01.2026 | 4.814,89 | 4.814,89 | 4.797,9 | 4.805,52 |
| 19.01.2026 | 4.840,12 | 4.889,28 | 4.837,59 | 4.882,92 |
| 20.01.2026 | 4.996,65 | 5.051,72 | 4.996,65 | 5.032,64 |
| 21.01.2026 | 5.002,85 | 5.007,94 | 4.990,13 | 4.998,52 |
| 22.01.2026 | 5.071,32 | 5.118,94 | 5.064,54 | 5.114,58 |
| 23.01.2026 | 5.071,32 | 5.173,8 | 5.064,54 | 5.172,21 |
| 25.01.2026 | 5.279,65 | 5.327,03 | 5.278,06 | 5.318,71 |
| 26.01.2026 | 5.341,5 | 5.348,88 | 5.327,28 | 5.336,6 |
| 27.01.2026 | 5.568,14 | 5.571,34 | 5.523,1 | 5.549,29 |
| 28.01.2026 | 5.789,3 | 5.867,74 | 5.779,46 | 5.867,74 |
| 29.01.2026 | 5.488,11 | 5.502,73 | 5.346,65 | 5.458,65 |
| 30.01.2026 | 5.488,11 | 5.502,73 | 5.321,11 | 5.322,33 |
| 01.02.2026 | 5.021,92 | 5.247,53 | 5.020,77 | 5.206,86 |
| 02.02.2026 | 5.351,84 | 5.405,76 | 5.339,54 | 5.394,91 |
| 03.02.2026 | 5.531,25 | 5.537,66 | 5.463,95 | 5.496 |
| 04.02.2026 | 5.364,12 | 5.367,81 | 5.316,09 | 5.329,94 |
| 05.02.2026 | 5.307,56 | 5.344,44 | 5.274,38 | 5.335,76 |
| 06.02.2026 | 5.307,56 | 5.388,76 | 5.274,38 | 5.384,81 |
| 08.02.2026 | 5.404,8 | 5.404,8 | 5.330,7 | 5.340,65 |
| 09.02.2026 | 5.349,34 | 5.366,58 | 5.324,47 | 5.349,34 |
| 10.02.2026 | 5.325,69 | 5.392,21 | 5.325,69 | 5.367,81 |
| 11.02.2026 | 5.364,12 | 5.364,19 | 5.342,46 | 5.359,95 |
| 12.02.2026 | 5.281,54 | 5.337,9 | 5.276,69 | 5.337,9 |
| 13.02.2026 | 5.281,54 | 5.374,7 | 5.276,69 | 5.371,02 |
| 15.02.2026 | 5.340,95 | 5.344,48 | 5.318,37 | 5.333,32 |
| 16.02.2026 | 5.291,33 | 5.317,07 | 5.267,36 | 5.283,74 |
| 17.02.2026 | 5.331,58 | 5.332,79 | 5.295,79 | 5.319,93 |
| 18.02.2026 | 5.345,99 | 5.345,99 | 5.323,06 | 5.333,14 |
| 19.02.2026 | 5.368,77 | 5.370,75 | 5.346,6 | 5.360,36 |
| 20.02.2026 | 5.368,77 | 5.425,8 | 5.346,6 | 5.412,96 |
| 22.02.2026 | 5.452,73 | 5.459,15 | 5.420,84 | 5.432,73 |
| 23.02.2026 | 5.442,15 | 5.442,15 | 5.410,74 | 5.410,74 |
| 24.02.2026 | 5.423,09 | 5.432 | 5.401,84 | 5.412,22 |
| 25.02.2026 | 5.401,09 | 5.423,09 | 5.390,48 | 5.400,12 |
| 26.02.2026 | 5.399,62 | 5.449,52 | 5.395,18 | 5.430,76 |
| 27.02.2026 | 5.399,62 | 5.743,9 | 5.395,18 | 5.734,24 |
| 01.03.2026 | 5.675,69 | 5.675,69 | 5.576,11 | 5.590,86 |
| 02.03.2026 | 5.521,16 | 5.529,97 | 5.355,06 | 5.424,51 |
| 03.03.2026 | 5.436,66 | 5.482,89 | 5.428,21 | 5.477,66 |
| 04.03.2026 | 5.444,36 | 5.445,87 | 5.409,9 | 5.426,03 |
| 05.03.2026 | 5.363,86 | 5.425,9 | 5.357,42 | 5.425,9 |
| 06.03.2026 | 5.363,86 | 5.469,68 | 5.357,42 | 5.457,96 |
| 08.03.2026 | 5.380,6 | 5.390,31 | 5.358,36 | 5.374,13 |
| 09.03.2026 | 5.420,05 | 5.435,71 | 5.391,32 | 5.420,81 |
| 10.03.2026 | 5.403,58 | 5.414,51 | 5.395,11 | 5.403,58 |
| 11.03.2026 | 5.408,49 | 5.410,5 | 5.375,64 | 5.375,64 |
| 12.03.2026 | 5.313,09 | 5.342,56 | 5.301,87 | 5.340,53 |
| 13.03.2026 | 5.313,09 | 5.342,56 | 5.284,08 | 5.287,33 |
| 15.03.2026 | 5.246 | 5.273,48 | 5.225,36 | 5.271,42 |
| 16.03.2026 | 5.272,61 | 5.297,55 | 5.255,8 | 5.294,29 |
| 17.03.2026 | 5.281,26 | 5.295,85 | 5.203,88 | 5.240,04 |
| 18.03.2026 | 5.103,59 | 5.113,88 | 5.085,23 | 5.112,89 |
| 22.03.2026 | 5.083,71 | 5.083,71 | 4.671,85 | 4.930,27 |
| 23.03.2026 | 4.863,36 | 4.934,63 | 4.849,02 | 4.922,53 |
| 24.03.2026 | 4.995,99 | 5.020,25 | 4.962,1 | 5.005,91 |
| 25.03.2026 | 4.826,44 | 4.863,52 | 4.823,19 | 4.851,53 |
| 26.03.2026 | 4.823,16 | 4.832,93 | 4.807,84 | 4.815,47 |
| 27.03.2026 | 4.823,16 | 4.889,73 | 4.807,84 | 4.875,52 |
| 29.03.2026 | 4.848,23 | 4.871,01 | 4.821,08 | 4.821,08 |
| 30.03.2026 | 4.836,28 | 4.897 | 4.815,65 | 4.887,24 |
| 31.03.2026 | 4.988,1 | 5.037,49 | 4.982,51 | 5.034,23 |
| 01.04.2026 | 4.916,83 | 4.939,61 | 4.872,19 | 4.929,82 |
| 02.04.2026 | 4.978,86 | 4.984,36 | 4.973,44 | 4.981,18 |
| 03.04.2026 | 4.978,86 | 4.984,36 | 4.973,44 | 4.975,68 |
| 05.04.2026 | 4.971,21 | 4.975,59 | 4.922,25 | 4.935,3 |
| 06.04.2026 | 4.933,26 | 4.941,96 | 4.896,2 | 4.897,35 |
| 07.04.2026 | 5.035,74 | 5.045,42 | 5.015,9 | 5.034,49 |
| 08.04.2026 | 4.966,99 | 5.014,99 | 4.966,99 | 5.009,58 |
| 09.04.2026 | 4.986,69 | 5.025,02 | 4.985,57 | 5.023,89 |
| 10.04.2026 | 4.986,69 | 5.025,02 | 4.985,57 | 5.008,55 |
| 12.04.2026 | 4.978,21 | 4.982,67 | 4.959,66 | 4.966,16 |
| 13.04.2026 | 5.015,29 | 5.033,93 | 5.004,43 | 5.028,5 |
| 14.04.2026 | 5.057,1 | 5.063,66 | 5.027,56 | 5.062,53 |
| 15.04.2026 | 5.060,49 | 5.062,75 | 5.037,5 | 5.047,35 |
| 16.04.2026 | 5.048,48 | 5.135,18 | 5.036,98 | 5.125,17 |
| 17.04.2026 | 5.048,48 | 5.135,18 | 5.036,98 | 5.074,76 |
| 19.04.2026 | 5.047,54 | 5.074,57 | 5.040,01 | 5.068,5 |
| 20.04.2026 | 5.035,67 | 5.052,74 | 5.025,79 | 5.033,49 |
| 21.04.2026 | 5.020,32 | 5.026,18 | 5.001,67 | 5.022,02 |
| 22.04.2026 | 4.972,04 | 4.999,48 | 4.963,25 | 4.996,19 |
| 23.04.2026 | 4.947,81 | 4.970,87 | 4.928,06 | 4.970,34 |
| 24.04.2026 | 4.947,81 | 4.970,87 | 4.928,06 | 4.958,15 |
| 26.04.2026 | 4.964,32 | 4.964,32 | 4.935,42 | 4.937,94 |
| 27.04.2026 | 4.883,54 | 4.883,54 | 4.828,95 | 4.848,69 |
| 28.04.2026 | 4.836,71 | 4.843,31 | 4.786,12 | 4.800,39 |
| 29.04.2026 | 4.875,81 | 4.910,46 | 4.874,73 | 4.880,8 |
| 01.05.2026 | 4.871,09 | 4.871,09 | 4.867,83 | 4.867,83 |
| 03.05.2026 | 4.860,83 | 4.860,83 | 4.808,16 | 4.837,12 |
| 04.05.2026 | 4.840,65 | 4.865,91 | 4.825,74 | 4.863,09 |
| 05.05.2026 | 4.969,86 | 5.003,01 | 4.958,22 | 4.989,74 |
| 06.05.2026 | 5.014,08 | 5.056,13 | 5.014,08 | 5.046,17 |
| 07.05.2026 | 5.017,4 | 5.040,62 | 5.006,33 | 5.032,87 |
| 08.05.2026 | 5.017,4 | 5.040,62 | 4.996,37 | 4.999,68 |
| 10.05.2026 | 4.969,76 | 5.040,68 | 4.961,4 | 5.017,4 |
| 11.05.2026 | 4.997,41 | 5.001,81 | 4.961,83 | 4.971,82 |
| 12.05.2026 | 4.989,58 | 4.999,58 | 4.969,68 | 4.973,01 |
| 13.05.2026 | 4.985,19 | 4.994,08 | 4.958,36 | 4.962,01 |
| 14.05.2026 | 4.854,25 | 4.878,29 | 4.838,67 | 4.868,15 |
| 15.05.2026 | 4.854,25 | 4.878,29 | 4.838,67 | 4.872,56 |
| 17.05.2026 | 4.870,42 | 4.902,36 | 4.860,27 | 4.893,67 |
| 18.05.2026 | 4.864,08 | 4.871,83 | 4.804,54 | 4.837,95 |
| 19.05.2026 | 4.804,54 | 4.813,5 | 4.789,07 | 4.789,07 |
| 20.05.2026 | 4.851,31 | 4.854,66 | 4.813,5 | 4.828,54 |
| 21.05.2026 | 4.843,87 | 4.866,07 | 4.833,84 | 4.846,12 |
| 22.05.2026 | 4.843,87 | 4.866,07 | 4.833,84 | 4.854,78 |
| 24.05.2026 | 4.907,25 | 4.932,9 | 4.907,25 | 4.931,22 |
| 25.05.2026 | 4.904,52 | 4.904,52 | 4.899,17 | 4.899,17 |
| 31.05.2026 | 4.848,07 | 4.850,19 | 4.800,46 | 4.801,51 |
| 01.06.2026 | 4.890,56 | 4.894,55 | 4.866,53 | 4.866,53 |
| 02.06.2026 | 4.811,35 | 4.837,47 | 4.806,06 | 4.826,3 |
| 03.06.2026 | 4.829,67 | 4.876,89 | 4.829,67 | 4.862,34 |
| 04.06.2026 | 4.824 | 4.834,73 | 4.748,72 | 4.755,47 |
| 05.06.2026 | 4.824 | 4.834,73 | 4.734,43 | 4.736,12 |
| 07.06.2026 | 4.690,8 | 4.735,1 | 4.674,54 | 4.720,23 |
| 08.06.2026 | 4.710,08 | 4.743,62 | 4.708,04 | 4.720,94 |
| 09.06.2026 | 4.552,59 | 4.576,31 | 4.534,67 | 4.572,92 |
| 10.06.2026 | 4.461,14 | 4.483,88 | 4.456,44 | 4.477,1 |
| 11.06.2026 | 4.602,41 | 4.621,56 | 4.595,63 | 4.609,98 |
| 12.06.2026 | 4.602,41 | 4.648,95 | 4.595,63 | 4.648,95 |
| 14.06.2026 | 4.758,01 | 4.816,4 | 4.758,01 | 4.812,35 |
| 15.06.2026 | 4.797,44 | 4.808,38 | 4.789,61 | 4.796,48 |
| 16.06.2026 | 4.770,98 | 4.785,61 | 4.764,17 | 4.785,61 |
| 17.06.2026 | 4.689,4 | 4.696,52 | 4.667,37 | 4.675,12 |
| 18.06.2026 | 4.587,77 | 4.598,54 | 4.587,77 | 4.592,16 |