TRCAS
TURCAS HOLDİNG A.Ş.
—
46.88 ₺
+1.640 (%+3.63)
Önceki Kapanış: 45.24
Düşük₺45.32
Yüksek₺47.06
Piyasa Verileri
Spot Piyasa
A:46.76
S:46.88
TRCAS: TURCAS HOLDİNG A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2,2656
KAPANIŞ 2,2591
En Düşük
DÜŞÜK 1,8476
En Yüksek
YÜKSEK 2,6983
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.08.2017 | 1,9666 | 1,9939 | 1,939 | 1,939 |
| 03.08.2017 | 1,939 | 1,9848 | 1,939 | 1,9666 |
| 06.08.2017 | 1,9756 | 2,0214 | 1,9756 | 2,0214 |
| 07.08.2017 | 2,0306 | 2,0488 | 2,0032 | 2,0306 |
| 08.08.2017 | 2,0214 | 2,0214 | 1,9939 | 1,9939 |
| 09.08.2017 | 2,0032 | 2,0122 | 1,9666 | 1,9756 |
| 10.08.2017 | 1,9573 | 1,9756 | 1,93 | 1,939 |
| 13.08.2017 | 1,9483 | 1,9756 | 1,9483 | 1,9573 |
| 14.08.2017 | 1,9848 | 2,0214 | 1,9483 | 1,9573 |
| 15.08.2017 | 1,9666 | 1,9848 | 1,8476 | 1,9024 |
| 16.08.2017 | 1,9116 | 1,939 | 1,8934 | 1,9116 |
| 17.08.2017 | 1,9024 | 1,9483 | 1,8842 | 1,9208 |
| 20.08.2017 | 1,9208 | 1,9666 | 1,9208 | 1,9483 |
| 21.08.2017 | 1,8751 | 1,9024 | 1,8658 | 1,8751 |
| 22.08.2017 | 1,8842 | 1,8934 | 1,8658 | 1,8658 |
| 23.08.2017 | 1,8751 | 1,9024 | 1,8568 | 1,8568 |
| 24.08.2017 | 1,8658 | 1,8751 | 1,8568 | 1,8568 |
| 27.08.2017 | 1,9208 | 2,2226 | 1,9208 | 2,2226 |
| 28.08.2017 | 2,3781 | 2,616 | 2,369 | 2,4421 |
| 30.08.2017 | 2,4513 | 2,4786 | 2,3781 | 2,3964 |
| 04.09.2017 | 2,3873 | 2,433 | 2,2317 | 2,3781 |
| 05.09.2017 | 2,4056 | 2,6251 | 2,3873 | 2,4697 |
| 06.09.2017 | 2,4878 | 2,5703 | 2,433 | 2,4786 |
| 07.09.2017 | 2,4878 | 2,5336 | 2,4421 | 2,4786 |
| 10.09.2017 | 2,4971 | 2,5336 | 2,4513 | 2,5154 |
| 11.09.2017 | 2,5428 | 2,6983 | 2,5245 | 2,5428 |
| 12.09.2017 | 2,5519 | 2,6069 | 2,4971 | 2,4971 |
| 13.09.2017 | 2,5062 | 2,5336 | 2,4513 | 2,4971 |
| 14.09.2017 | 2,5062 | 2,5428 | 2,4878 | 2,4971 |
| 17.09.2017 | 2,5062 | 2,6251 | 2,4878 | 2,6069 |
| 18.09.2017 | 2,616 | 2,6434 | 2,3964 | 2,433 |
| 19.09.2017 | 2,4697 | 2,5154 | 2,4239 | 2,4605 |
| 20.09.2017 | 2,4513 | 2,4786 | 2,3599 | 2,3781 |
| 21.09.2017 | 2,3964 | 2,4056 | 2,3233 | 2,3507 |
| 24.09.2017 | 2,3233 | 2,3233 | 2,1951 | 2,2317 |
| 25.09.2017 | 2,2776 | 2,3323 | 2,2501 | 2,3233 |
| 26.09.2017 | 2,3233 | 2,3964 | 2,2683 | 2,3873 |
| 27.09.2017 | 2,3873 | 2,4056 | 2,3507 | 2,3507 |
| 28.09.2017 | 2,369 | 2,3781 | 2,3233 | 2,3323 |
| 01.10.2017 | 2,3323 | 2,3781 | 2,3142 | 2,369 |
| 02.10.2017 | 2,3873 | 2,4513 | 2,3507 | 2,369 |
| 03.10.2017 | 2,3873 | 2,4421 | 2,3781 | 2,4421 |
| 04.10.2017 | 2,4513 | 2,4786 | 2,4056 | 2,4147 |
| 05.10.2017 | 2,4147 | 2,4239 | 2,3781 | 2,4056 |
| 08.10.2017 | 2,2776 | 2,3415 | 2,2592 | 2,2776 |
| 09.10.2017 | 2,3142 | 2,369 | 2,3049 | 2,3323 |
| 10.10.2017 | 2,3323 | 2,369 | 2,3049 | 2,3233 |
| 11.10.2017 | 2,3599 | 2,3873 | 2,3507 | 2,369 |
| 12.10.2017 | 2,369 | 2,3781 | 2,3415 | 2,369 |
| 15.10.2017 | 2,3781 | 2,3873 | 2,3415 | 2,3507 |
| 16.10.2017 | 2,3599 | 2,4421 | 2,3507 | 2,3964 |
| 17.10.2017 | 2,4056 | 2,4697 | 2,3964 | 2,4056 |
| 18.10.2017 | 2,4239 | 2,5245 | 2,4147 | 2,5062 |
| 19.10.2017 | 2,5245 | 2,5245 | 2,4605 | 2,4605 |
| 22.10.2017 | 2,4513 | 2,4971 | 2,433 | 2,4605 |
| 23.10.2017 | 2,4697 | 2,5062 | 2,433 | 2,433 |
| 24.10.2017 | 2,4513 | 2,4971 | 2,4421 | 2,4971 |
| 25.10.2017 | 2,4971 | 2,5519 | 2,4697 | 2,4971 |
| 26.10.2017 | 2,4878 | 2,5245 | 2,4786 | 2,5062 |
| 29.10.2017 | 2,5245 | 2,616 | 2,5154 | 2,5794 |
| 30.10.2017 | 2,5976 | 2,5976 | 2,5245 | 2,5519 |
| 31.10.2017 | 2,5611 | 2,5976 | 2,5062 | 2,5611 |
| 01.11.2017 | 2,5794 | 2,5884 | 2,4878 | 2,5062 |
| 02.11.2017 | 2,5154 | 2,5336 | 2,4239 | 2,4513 |
| 05.11.2017 | 2,4605 | 2,6341 | 2,433 | 2,5611 |
| 06.11.2017 | 2,5703 | 2,5794 | 2,5062 | 2,5245 |
| 07.11.2017 | 2,5588 | 2,5588 | 2,4277 | 2,4463 |
| 08.11.2017 | 2,4652 | 2,4744 | 2,3714 | 2,3995 |
| 09.11.2017 | 2,437 | 2,437 | 2,3433 | 2,362 |
| 12.11.2017 | 2,3807 | 2,3807 | 2,2871 | 2,2871 |
| 13.11.2017 | 2,2964 | 2,3151 | 2,2496 | 2,2496 |
| 14.11.2017 | 2,2401 | 2,3526 | 2,2307 | 2,2496 |
| 15.11.2017 | 2,2776 | 2,3433 | 2,212 | 2,212 |
| 16.11.2017 | 2,212 | 2,2307 | 2,0808 | 2,1089 |
| 19.11.2017 | 2,1183 | 2,1558 | 2,0245 | 2,0434 |
| 20.11.2017 | 2,0621 | 2,1745 | 2,0434 | 2,1371 |
| 21.11.2017 | 2,0996 | 2,2026 | 2,0902 | 2,1464 |
| 22.11.2017 | 2,1652 | 2,184 | 2,1183 | 2,1464 |
| 23.11.2017 | 2,1277 | 2,1652 | 2,1183 | 2,1277 |
| 26.11.2017 | 2,1371 | 2,1745 | 2,1277 | 2,1464 |
| 27.11.2017 | 2,1371 | 2,1745 | 2,0153 | 2,0434 |
| 28.11.2017 | 2,0434 | 2,0527 | 1,9589 | 1,9683 |
| 29.11.2017 | 1,987 | 2,0245 | 1,9778 | 2,0059 |
| 30.11.2017 | 2,0059 | 2,0339 | 1,9778 | 2,0339 |
| 03.12.2017 | 2,0245 | 2,0527 | 2,0153 | 2,0434 |
| 04.12.2017 | 2,0621 | 2,1089 | 2,0245 | 2,0808 |
| 05.12.2017 | 2,0808 | 2,1277 | 2,0714 | 2,0902 |
| 06.12.2017 | 2,0902 | 2,1371 | 2,0527 | 2,0996 |
| 07.12.2017 | 2,1089 | 2,184 | 2,0996 | 2,1745 |
| 10.12.2017 | 2,2026 | 2,2683 | 2,1745 | 2,2589 |
| 11.12.2017 | 2,2496 | 2,2683 | 2,2307 | 2,2496 |
| 12.12.2017 | 2,2589 | 2,2683 | 2,1652 | 2,1745 |
| 13.12.2017 | 2,1933 | 2,212 | 2,1371 | 2,1652 |
| 14.12.2017 | 2,1745 | 2,212 | 2,1464 | 2,1933 |
| 17.12.2017 | 2,2026 | 2,212 | 2,1652 | 2,184 |
| 18.12.2017 | 2,1933 | 2,2307 | 2,1652 | 2,1933 |
| 19.12.2017 | 2,2026 | 2,2401 | 2,184 | 2,2401 |
| 20.12.2017 | 2,2496 | 2,2776 | 2,184 | 2,2026 |
| 21.12.2017 | 2,212 | 2,2215 | 2,184 | 2,184 |
| 24.12.2017 | 2,2026 | 2,2496 | 2,184 | 2,2215 |
| 25.12.2017 | 2,2307 | 2,2496 | 2,212 | 2,2215 |
| 26.12.2017 | 2,2307 | 2,2589 | 2,212 | 2,2401 |
| 27.12.2017 | 2,2589 | 2,3058 | 2,2496 | 2,2776 |
| 28.12.2017 | 2,2871 | 2,3339 | 2,2215 | 2,2307 |