TRCAS
TURCAS HOLDİNG A.Ş.
15:10:01
42.22 ₺
-0.320 (%-0.75)
Previous Close: 42.54·
Volatility: 2.870
Day Low₺42.02
Day High₺43.24
Market Data
Spot Rate
B:42.22
A:42.26
Week over week (WoW)
+1.30%
Month over month (MoM)
-8.22%
Year to date (YTD)
+5.72%
Year over year (YoY)
+66.82%
TRCAS: TURCAS HOLDİNG A.Ş. Historical Data
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.6724
CLOSE 3.6597
Low
LOW 2.9282
High
HIGH 5.6611
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 4.3035 | 4.3479 | 4.2681 | 4.2858 |
| 01/04/2021 | 4.2769 | 4.3657 | 4.2059 | 4.2947 |
| 01/05/2021 | 4.3568 | 4.472 | 4.339 | 4.3833 |
| 01/06/2021 | 4.4277 | 4.4455 | 4.3745 | 4.3833 |
| 01/07/2021 | 4.4011 | 4.4898 | 4.3745 | 4.4188 |
| 01/10/2021 | 4.4188 | 4.5875 | 4.3745 | 4.4631 |
| 01/11/2021 | 4.4809 | 4.5608 | 4.3922 | 4.4631 |
| 01/12/2021 | 4.5076 | 4.5076 | 4.3479 | 4.3922 |
| 01/13/2021 | 4.3922 | 4.4277 | 4.2947 | 4.3035 |
| 01/14/2021 | 4.2592 | 4.3212 | 4.2148 | 4.2858 |
| 01/17/2021 | 4.2947 | 4.3568 | 4.197 | 4.3212 |
| 01/18/2021 | 4.3745 | 4.4011 | 4.2947 | 4.3124 |
| 01/19/2021 | 4.3212 | 4.3833 | 4.2947 | 4.339 |
| 01/20/2021 | 4.3568 | 4.3833 | 4.2947 | 4.3035 |
| 01/21/2021 | 4.3124 | 4.3301 | 4.2059 | 4.2681 |
| 01/24/2021 | 4.2947 | 4.3568 | 4.2681 | 4.339 |
| 01/25/2021 | 4.3568 | 4.5076 | 4.2947 | 4.4631 |
| 01/26/2021 | 4.543 | 4.6762 | 4.1792 | 4.2059 |
| 01/27/2021 | 4.1615 | 4.4898 | 4.0107 | 4.4809 |
| 01/28/2021 | 4.3745 | 4.8892 | 4.339 | 4.7116 |
| 01/31/2021 | 4.8359 | 5.1819 | 4.8359 | 4.9336 |
| 02/01/2021 | 4.9779 | 5.0755 | 4.7294 | 4.7472 |
| 02/02/2021 | 4.7738 | 5.2175 | 4.756 | 5.0045 |
| 02/03/2021 | 4.9779 | 4.9867 | 4.8359 | 4.8625 |
| 02/04/2021 | 4.8803 | 4.969 | 4.7915 | 4.7915 |
| 02/07/2021 | 4.827 | 5.0488 | 4.6496 | 4.9158 |
| 02/08/2021 | 4.9336 | 5.102 | 4.8803 | 4.969 |
| 02/09/2021 | 5.0134 | 5.3062 | 4.9779 | 5.2263 |
| 02/10/2021 | 5.1908 | 5.528 | 5.1287 | 5.4836 |
| 02/11/2021 | 5.457 | 5.6611 | 5.2884 | 5.4392 |
| 02/14/2021 | 5.4836 | 5.6523 | 5.3505 | 5.4303 |
| 02/15/2021 | 5.457 | 5.5014 | 5.1819 | 5.2884 |
| 02/16/2021 | 5.3151 | 5.3594 | 5.0577 | 5.0843 |
| 02/17/2021 | 5.0932 | 5.3062 | 5.0932 | 5.1287 |
| 02/18/2021 | 5.1198 | 5.1375 | 4.9867 | 5.0134 |
| 02/21/2021 | 5.0134 | 5.0222 | 4.8714 | 4.8714 |
| 02/22/2021 | 4.8803 | 5.1908 | 4.694 | 4.7915 |
| 02/23/2021 | 4.7027 | 4.8447 | 4.5253 | 4.5697 |
| 02/24/2021 | 4.6762 | 4.694 | 4.4544 | 4.5076 |
| 02/25/2021 | 4.3035 | 4.472 | 4.2858 | 4.3833 |
| 02/28/2021 | 4.4631 | 4.6496 | 4.4544 | 4.6496 |
| 03/01/2021 | 4.6496 | 4.7383 | 4.5608 | 4.5964 |
| 03/02/2021 | 4.6318 | 4.6762 | 4.5164 | 4.5519 |
| 03/03/2021 | 4.5342 | 4.5786 | 4.4544 | 4.5076 |
| 03/04/2021 | 4.4987 | 4.6496 | 4.4987 | 4.6318 |
| 03/07/2021 | 4.694 | 4.7738 | 4.6407 | 4.7027 |
| 03/08/2021 | 4.7383 | 4.7915 | 4.6229 | 4.7738 |
| 03/09/2021 | 4.7738 | 4.8803 | 4.7294 | 4.7826 |
| 03/10/2021 | 4.8003 | 4.827 | 4.6407 | 4.6407 |
| 03/11/2021 | 4.5964 | 4.6762 | 4.5786 | 4.5875 |
| 03/14/2021 | 4.6052 | 4.7027 | 4.5697 | 4.6052 |
| 03/15/2021 | 4.6318 | 4.8447 | 4.6318 | 4.827 |
| 03/16/2021 | 4.8359 | 4.8625 | 4.6141 | 4.6229 |
| 03/17/2021 | 4.6318 | 4.694 | 4.5076 | 4.5253 |
| 03/18/2021 | 4.543 | 4.543 | 4.3212 | 4.41 |
| 03/21/2021 | 4.0816 | 4.2325 | 3.9753 | 3.9753 |
| 03/22/2021 | 3.842 | 4.0018 | 3.5847 | 3.8953 |
| 03/23/2021 | 3.913 | 4.1172 | 3.913 | 4.0728 |
| 03/24/2021 | 4.1083 | 4.197 | 4.0285 | 4.0551 |
| 03/25/2021 | 4.1261 | 4.1349 | 3.8953 | 3.9753 |
| 03/28/2021 | 3.9664 | 4.0285 | 3.9219 | 3.9308 |
| 03/29/2021 | 3.9308 | 4.0639 | 3.9308 | 3.9841 |
| 03/30/2021 | 3.9929 | 4.0196 | 3.913 | 3.9397 |
| 03/31/2021 | 3.9486 | 4.0816 | 3.9486 | 4.0285 |
| 04/01/2021 | 4.0551 | 4.1261 | 4.0373 | 4.0728 |
| 04/04/2021 | 4.0905 | 4.0994 | 4.0285 | 4.0373 |
| 04/05/2021 | 4.0462 | 4.1172 | 3.9575 | 3.9841 |
| 04/06/2021 | 3.9929 | 4.0107 | 3.842 | 3.8865 |
| 04/07/2021 | 3.913 | 4.0107 | 3.9041 | 3.9219 |
| 04/08/2021 | 3.9308 | 3.9397 | 3.6025 | 3.7622 |
| 04/11/2021 | 3.7445 | 3.8687 | 3.6913 | 3.7001 |
| 04/12/2021 | 3.7268 | 3.7445 | 3.5758 | 3.6292 |
| 04/13/2021 | 3.6735 | 3.7889 | 3.6735 | 3.7889 |
| 04/14/2021 | 3.7977 | 3.8066 | 3.6381 | 3.6824 |
| 04/15/2021 | 3.6557 | 3.6913 | 3.6292 | 3.6381 |
| 04/18/2021 | 3.6824 | 3.6824 | 3.3985 | 3.4074 |
| 04/19/2021 | 3.4074 | 3.4339 | 3.2653 | 3.2653 |
| 04/20/2021 | 3.2209 | 3.2741 | 2.9458 | 3.0435 |
| 04/21/2021 | 2.9814 | 3.1943 | 2.9282 | 3.1411 |
| 04/25/2021 | 3.1056 | 3.3186 | 3.1056 | 3.2741 |
| 04/26/2021 | 3.2564 | 3.3452 | 3.2209 | 3.2653 |
| 04/27/2021 | 3.2653 | 3.2653 | 3.1234 | 3.15 |
| 04/28/2021 | 3.1678 | 3.2564 | 3.1589 | 3.2121 |
| 04/29/2021 | 3.1854 | 3.2121 | 3.1322 | 3.15 |
| 05/02/2021 | 3.1322 | 3.4605 | 3.1234 | 3.4605 |
| 05/03/2021 | 3.5049 | 3.6025 | 3.2919 | 3.3275 |
| 05/04/2021 | 3.3275 | 3.3452 | 3.2564 | 3.2919 |
| 05/05/2021 | 3.2919 | 3.3807 | 3.2919 | 3.3008 |
| 05/06/2021 | 3.3275 | 3.3896 | 3.2741 | 3.3186 |
| 05/09/2021 | 3.3363 | 3.4694 | 3.3363 | 3.4161 |
| 05/10/2021 | 3.3896 | 3.6381 | 3.3541 | 3.5847 |
| 05/11/2021 | 3.5847 | 3.6824 | 3.5847 | 3.6381 |
| 05/16/2021 | 3.7001 | 3.7711 | 3.6114 | 3.6557 |
| 05/17/2021 | 3.647 | 3.6646 | 3.567 | 3.5936 |
| 05/19/2021 | 3.6824 | 3.8598 | 3.6646 | 3.709 |
| 05/20/2021 | 3.7179 | 3.7889 | 3.647 | 3.6735 |
| 05/23/2021 | 3.709 | 3.7179 | 3.6292 | 3.6292 |
| 05/24/2021 | 3.647 | 3.6646 | 3.3718 | 3.4074 |
| 05/25/2021 | 3.4339 | 3.4694 | 3.363 | 3.4605 |
| 05/26/2021 | 3.4605 | 3.6913 | 3.4428 | 3.6114 |
| 05/27/2021 | 3.6381 | 3.6381 | 3.4872 | 3.5493 |
| 05/30/2021 | 3.5936 | 3.6381 | 3.4605 | 3.4783 |
| 05/31/2021 | 3.5226 | 3.5315 | 3.4161 | 3.5049 |
| 06/01/2021 | 3.6025 | 3.8509 | 3.5936 | 3.8509 |
| 06/02/2021 | 3.9041 | 4.0196 | 3.6381 | 3.7179 |
| 06/03/2021 | 3.7977 | 3.8509 | 3.6381 | 3.6557 |
| 06/06/2021 | 3.5936 | 3.6114 | 3.5315 | 3.5493 |
| 06/07/2021 | 3.567 | 3.567 | 3.496 | 3.5049 |
| 06/08/2021 | 3.5137 | 3.5226 | 3.4694 | 3.4783 |
| 06/09/2021 | 3.496 | 3.5049 | 3.425 | 3.425 |
| 06/10/2021 | 3.4161 | 3.4872 | 3.4074 | 3.4339 |
| 06/13/2021 | 3.4428 | 3.4517 | 3.363 | 3.363 |
| 06/14/2021 | 3.363 | 3.3718 | 3.2564 | 3.283 |
| 06/15/2021 | 3.2653 | 3.3275 | 3.2387 | 3.2564 |
| 06/16/2021 | 3.2298 | 3.2564 | 3.1678 | 3.1765 |
| 06/17/2021 | 3.1765 | 3.2121 | 3.1234 | 3.1589 |
| 06/20/2021 | 3.1589 | 3.1589 | 3.079 | 3.1145 |
| 06/21/2021 | 3.1322 | 3.1854 | 3.1234 | 3.1765 |
| 06/22/2021 | 3.1943 | 3.2476 | 3.1854 | 3.2209 |
| 06/23/2021 | 3.2476 | 3.2653 | 3.2209 | 3.2653 |
| 06/24/2021 | 3.283 | 3.2919 | 3.2209 | 3.2209 |
| 06/27/2021 | 3.2298 | 3.2387 | 3.079 | 3.1056 |
| 06/28/2021 | 3.0967 | 3.1056 | 3.0346 | 3.0967 |
| 06/29/2021 | 3.0967 | 3.1145 | 2.9992 | 3.0081 |
| 06/30/2021 | 3.0081 | 3.0879 | 3.0081 | 3.079 |
| 07/01/2021 | 3.0613 | 3.0967 | 3.0435 | 3.079 |
| 07/04/2021 | 3.0702 | 3.15 | 3.0702 | 3.1322 |
| 07/05/2021 | 3.15 | 3.2209 | 3.1145 | 3.1411 |
| 07/06/2021 | 3.1589 | 3.1678 | 3.1234 | 3.1411 |
| 07/07/2021 | 3.1234 | 3.1943 | 3.1145 | 3.1145 |
| 07/08/2021 | 3.1234 | 3.1322 | 3.079 | 3.1056 |
| 07/11/2021 | 3.1234 | 3.1234 | 3.0346 | 3.0346 |
| 07/12/2021 | 3.0702 | 3.0702 | 2.9369 | 2.9903 |
| 07/13/2021 | 2.9814 | 3.1765 | 2.9814 | 3.1411 |
| 07/15/2021 | 3.1234 | 3.1854 | 3.0613 | 3.1678 |
| 07/18/2021 | 3.1589 | 3.1589 | 3.1056 | 3.15 |
| 07/25/2021 | 3.1234 | 3.1322 | 3.0702 | 3.1056 |
| 07/26/2021 | 3.079 | 3.1056 | 3.0346 | 3.0524 |
| 07/27/2021 | 3.0613 | 3.1145 | 3.0435 | 3.0879 |
| 07/28/2021 | 3.0967 | 3.1234 | 3.0702 | 3.0967 |
| 07/29/2021 | 3.0879 | 3.0967 | 3.0435 | 3.0613 |
| 08/01/2021 | 3.0702 | 3.1145 | 3.0524 | 3.1145 |
| 08/02/2021 | 3.1322 | 3.1943 | 3.0879 | 3.1234 |
| 08/03/2021 | 3.1411 | 3.1678 | 3.1234 | 3.1322 |
| 08/04/2021 | 3.1322 | 3.1765 | 3.1145 | 3.1589 |
| 08/05/2021 | 3.1765 | 3.2209 | 3.1589 | 3.2032 |
| 08/08/2021 | 3.2387 | 3.2476 | 3.1765 | 3.2032 |
| 08/09/2021 | 3.1943 | 3.2032 | 3.1411 | 3.1678 |
| 08/10/2021 | 3.1765 | 3.1854 | 2.9547 | 2.9547 |
| 08/11/2021 | 2.9903 | 3.0524 | 2.9725 | 3.0435 |
| 08/12/2021 | 3.0346 | 3.0435 | 3.0081 | 3.0258 |
| 08/15/2021 | 3.0346 | 3.0702 | 3.0258 | 3.0524 |
| 08/16/2021 | 3.0702 | 3.0702 | 3.0258 | 3.0524 |
| 08/17/2021 | 3.0524 | 3.0967 | 3.0346 | 3.0524 |
| 08/18/2021 | 3.0346 | 3.0346 | 2.9282 | 3.0169 |
| 08/19/2021 | 2.9814 | 3.0169 | 2.9547 | 2.9992 |
| 08/22/2021 | 3.0081 | 3.079 | 2.9992 | 3.0613 |
| 08/23/2021 | 3.0613 | 3.1411 | 3.0613 | 3.1145 |
| 08/24/2021 | 3.1589 | 3.1765 | 3.0702 | 3.079 |
| 08/25/2021 | 3.079 | 3.15 | 3.0613 | 3.0967 |
| 08/26/2021 | 3.0879 | 3.1854 | 3.0702 | 3.1765 |
| 08/30/2021 | 3.2209 | 3.2653 | 3.1854 | 3.2032 |
| 08/31/2021 | 3.2209 | 3.3541 | 3.2121 | 3.3186 |
| 09/01/2021 | 3.3097 | 3.3186 | 3.2387 | 3.2476 |
| 09/02/2021 | 3.2476 | 3.5581 | 3.2121 | 3.3008 |
| 09/05/2021 | 3.3008 | 3.3275 | 3.2476 | 3.283 |
| 09/06/2021 | 3.283 | 3.3097 | 3.2298 | 3.2387 |
| 09/07/2021 | 3.2741 | 3.283 | 3.1943 | 3.2121 |
| 09/08/2021 | 3.1765 | 3.2476 | 3.1234 | 3.2121 |
| 09/09/2021 | 3.2209 | 3.2387 | 3.1589 | 3.1589 |
| 09/12/2021 | 3.1589 | 3.2298 | 3.1411 | 3.1765 |
| 09/13/2021 | 3.1854 | 3.2387 | 3.1678 | 3.1943 |
| 09/14/2021 | 3.2121 | 3.2209 | 3.1056 | 3.1322 |
| 09/15/2021 | 3.1411 | 3.15 | 3.079 | 3.079 |
| 09/16/2021 | 3.0967 | 3.1234 | 2.9458 | 3.0613 |
| 09/19/2021 | 3.0435 | 3.0435 | 2.9903 | 3.0081 |
| 09/20/2021 | 3.0258 | 3.0702 | 2.9992 | 3.0081 |
| 09/21/2021 | 3.0258 | 3.0435 | 2.9725 | 3.0435 |
| 09/22/2021 | 3.0435 | 3.0435 | 2.9725 | 3.0258 |
| 09/23/2021 | 3.0081 | 3.0258 | 2.9636 | 2.9814 |
| 09/26/2021 | 3.0081 | 3.0967 | 2.9992 | 3.0967 |
| 09/27/2021 | 3.15 | 3.1589 | 3.0435 | 3.079 |
| 09/28/2021 | 3.1056 | 3.1056 | 3.0524 | 3.0702 |
| 09/29/2021 | 3.079 | 3.0967 | 3.0346 | 3.079 |
| 09/30/2021 | 3.0702 | 3.1589 | 3.0524 | 3.1234 |
| 10/03/2021 | 3.1322 | 3.283 | 3.1322 | 3.2298 |
| 10/04/2021 | 3.2387 | 3.2476 | 3.1589 | 3.1943 |
| 10/05/2021 | 3.1943 | 3.3097 | 3.1322 | 3.1678 |
| 10/06/2021 | 3.1854 | 3.2387 | 3.1589 | 3.2298 |
| 10/07/2021 | 3.2298 | 3.3186 | 3.2032 | 3.2387 |
| 10/10/2021 | 3.2653 | 3.3186 | 3.2476 | 3.3008 |
| 10/11/2021 | 3.3008 | 3.3363 | 3.2209 | 3.2298 |
| 10/12/2021 | 3.2209 | 3.2476 | 3.1234 | 3.1411 |
| 10/13/2021 | 3.1411 | 3.1854 | 3.1234 | 3.1322 |
| 10/14/2021 | 3.15 | 3.1589 | 3.0613 | 3.0967 |
| 10/17/2021 | 3.1056 | 3.1234 | 3.0702 | 3.0879 |
| 10/18/2021 | 3.0879 | 3.1411 | 3.0879 | 3.1322 |
| 10/19/2021 | 3.15 | 3.1589 | 3.1056 | 3.1056 |
| 10/20/2021 | 3.1145 | 3.1589 | 3.0524 | 3.15 |
| 10/21/2021 | 3.15 | 3.1943 | 3.1145 | 3.1589 |
| 10/24/2021 | 3.1322 | 3.2121 | 3.1145 | 3.1678 |
| 10/25/2021 | 3.1589 | 3.2209 | 3.1411 | 3.1854 |
| 10/26/2021 | 3.1854 | 3.2209 | 3.1589 | 3.1765 |
| 10/27/2021 | 3.1765 | 3.1943 | 3.15 | 3.1589 |
| 10/31/2021 | 3.1678 | 3.2476 | 3.1056 | 3.2032 |
| 11/01/2021 | 3.2209 | 3.3008 | 3.2032 | 3.2121 |
| 11/02/2021 | 3.2209 | 3.2741 | 3.0613 | 3.2476 |
| 11/03/2021 | 3.2653 | 3.3718 | 3.2653 | 3.3452 |
| 11/04/2021 | 3.363 | 3.425 | 3.3097 | 3.363 |
| 11/07/2021 | 3.363 | 3.4161 | 3.3452 | 3.3718 |
| 11/08/2021 | 3.3807 | 3.496 | 3.3452 | 3.3896 |
| 11/09/2021 | 3.4783 | 3.496 | 3.3718 | 3.4074 |
| 11/10/2021 | 3.4074 | 3.6381 | 3.3896 | 3.4694 |
| 11/11/2021 | 3.496 | 3.5049 | 3.4428 | 3.4694 |
| 11/14/2021 | 3.4872 | 3.6025 | 3.4783 | 3.5315 |
| 11/15/2021 | 3.5226 | 3.5493 | 3.4339 | 3.4339 |
| 11/16/2021 | 3.4339 | 3.5049 | 3.4161 | 3.4783 |
| 11/17/2021 | 3.4783 | 3.5137 | 3.4161 | 3.4517 |
| 11/18/2021 | 3.4517 | 3.5758 | 3.4517 | 3.567 |
| 11/21/2021 | 3.5936 | 3.7179 | 3.5936 | 3.6735 |
| 11/22/2021 | 3.6913 | 3.7533 | 3.5137 | 3.6025 |
| 11/23/2021 | 3.6381 | 3.6735 | 3.5936 | 3.6292 |
| 11/24/2021 | 3.6381 | 3.6557 | 3.5581 | 3.5758 |
| 11/25/2021 | 3.5493 | 3.567 | 3.3807 | 3.3985 |
| 11/28/2021 | 3.4605 | 3.4694 | 3.3896 | 3.4428 |
| 11/29/2021 | 3.4161 | 3.4605 | 3.3896 | 3.4339 |
| 11/30/2021 | 3.4517 | 3.5137 | 3.4428 | 3.4872 |
| 12/01/2021 | 3.5049 | 3.6203 | 3.496 | 3.6025 |
| 12/02/2021 | 3.6381 | 3.6646 | 3.5936 | 3.6025 |
| 12/05/2021 | 3.6292 | 3.7445 | 3.6025 | 3.7356 |
| 12/06/2021 | 3.7622 | 3.7889 | 3.709 | 3.7268 |
| 12/07/2021 | 3.7533 | 3.8598 | 3.7533 | 3.842 |
| 12/08/2021 | 3.8865 | 4.0373 | 3.8865 | 3.9397 |
| 12/09/2021 | 3.9308 | 3.9841 | 3.78 | 3.9308 |
| 12/12/2021 | 4.0462 | 4.1083 | 3.9664 | 4.0196 |
| 12/13/2021 | 4.0462 | 4.0551 | 3.9486 | 3.9486 |
| 12/14/2021 | 4.0018 | 4.0551 | 3.9308 | 4.0462 |
| 12/15/2021 | 4.0639 | 4.0994 | 3.9753 | 4.0994 |
| 12/16/2021 | 4.1349 | 4.197 | 3.6913 | 3.6913 |
| 12/19/2021 | 3.567 | 3.7977 | 3.3985 | 3.6114 |
| 12/20/2021 | 3.7622 | 3.8865 | 3.5493 | 3.8155 |
| 12/21/2021 | 3.9486 | 4.0462 | 3.5758 | 3.6203 |
| 12/22/2021 | 3.6824 | 3.709 | 3.496 | 3.6114 |
| 12/23/2021 | 3.6114 | 3.6557 | 3.567 | 3.6292 |
| 12/26/2021 | 3.647 | 3.6913 | 3.5936 | 3.6025 |
| 12/27/2021 | 3.6114 | 3.6203 | 3.496 | 3.5315 |
| 12/28/2021 | 3.5404 | 3.5936 | 3.5049 | 3.5581 |
| 12/29/2021 | 3.5936 | 3.6114 | 3.4605 | 3.4783 |
| 12/30/2021 | 3.4783 | 3.5315 | 3.4605 | 3.4872 |