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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 9.7653
CLOSE 9.7809
Low
LOW 3.4872
High
HIGH 22.8041
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 3.5137 | 3.5847 | 3.4872 | 3.5758 |
| 01/03/2022 | 3.5936 | 3.647 | 3.567 | 3.6203 |
| 01/04/2022 | 3.6203 | 3.7445 | 3.5936 | 3.7179 |
| 01/05/2022 | 3.6913 | 3.7622 | 3.647 | 3.7445 |
| 01/06/2022 | 3.7622 | 3.7711 | 3.5936 | 3.6646 |
| 01/09/2022 | 3.6735 | 3.709 | 3.6381 | 3.647 |
| 01/10/2022 | 3.6557 | 3.6646 | 3.567 | 3.5758 |
| 01/11/2022 | 3.5936 | 3.647 | 3.5758 | 3.6292 |
| 01/12/2022 | 3.6203 | 3.6381 | 3.5936 | 3.5936 |
| 01/13/2022 | 3.6025 | 3.6824 | 3.567 | 3.6646 |
| 01/16/2022 | 3.7268 | 3.7622 | 3.7001 | 3.7268 |
| 01/17/2022 | 3.7268 | 3.7977 | 3.5936 | 3.6203 |
| 01/18/2022 | 3.567 | 3.7533 | 3.567 | 3.7533 |
| 01/19/2022 | 3.7622 | 3.78 | 3.6824 | 3.709 |
| 01/20/2022 | 3.6824 | 3.7179 | 3.6381 | 3.6913 |
| 01/23/2022 | 3.6824 | 3.7445 | 3.5315 | 3.5758 |
| 01/24/2022 | 3.5936 | 3.6025 | 3.5049 | 3.5581 |
| 01/25/2022 | 3.5581 | 3.6292 | 3.5581 | 3.5847 |
| 01/26/2022 | 3.5581 | 3.6381 | 3.5493 | 3.6025 |
| 01/27/2022 | 3.6025 | 3.6292 | 3.5847 | 3.6025 |
| 01/30/2022 | 3.6025 | 3.6557 | 3.5936 | 3.6292 |
| 01/31/2022 | 3.647 | 3.6735 | 3.6114 | 3.6557 |
| 02/01/2022 | 3.6913 | 3.7445 | 3.6735 | 3.7268 |
| 02/02/2022 | 3.7268 | 3.7533 | 3.6646 | 3.6824 |
| 02/03/2022 | 3.7001 | 4.0196 | 3.6913 | 3.9486 |
| 02/06/2022 | 3.9753 | 4.0905 | 3.9308 | 4.0107 |
| 02/07/2022 | 4.0107 | 4.1349 | 3.9575 | 4.1349 |
| 02/08/2022 | 4.1526 | 4.1615 | 4.0462 | 4.0816 |
| 02/09/2022 | 4.0816 | 4.2592 | 4.0373 | 4.2503 |
| 02/10/2022 | 4.2059 | 4.2681 | 4.1437 | 4.2148 |
| 02/13/2022 | 4.1261 | 4.2414 | 4.0373 | 4.2325 |
| 02/14/2022 | 4.3479 | 4.41 | 4.2325 | 4.3124 |
| 02/15/2022 | 4.3301 | 4.5786 | 4.2947 | 4.4809 |
| 02/16/2022 | 4.4455 | 4.5342 | 4.3657 | 4.4366 |
| 02/17/2022 | 4.4809 | 4.5697 | 4.4188 | 4.5697 |
| 02/20/2022 | 4.5786 | 4.6052 | 4.4631 | 4.4809 |
| 02/21/2022 | 4.3479 | 4.4809 | 4.2947 | 4.4544 |
| 02/22/2022 | 4.4987 | 4.7383 | 4.4987 | 4.6141 |
| 02/23/2022 | 4.3479 | 4.3922 | 4.1526 | 4.1526 |
| 02/24/2022 | 4.2681 | 4.4809 | 4.1526 | 4.4544 |
| 02/27/2022 | 4.2236 | 4.3035 | 4.1704 | 4.197 |
| 02/28/2022 | 4.2503 | 4.2592 | 4.0728 | 4.1172 |
| 03/01/2022 | 4.0905 | 4.2414 | 3.9929 | 4.1615 |
| 03/02/2022 | 4.1704 | 4.197 | 4.0462 | 4.0816 |
| 03/03/2022 | 4.0728 | 4.2059 | 4.0462 | 4.1437 |
| 03/06/2022 | 4.1704 | 4.3568 | 4.1615 | 4.2325 |
| 03/07/2022 | 4.2236 | 4.2503 | 4.1615 | 4.2414 |
| 03/08/2022 | 4.2414 | 4.4809 | 4.2414 | 4.4544 |
| 03/09/2022 | 4.4544 | 4.8003 | 4.3922 | 4.7383 |
| 03/10/2022 | 4.7116 | 4.9512 | 4.6673 | 4.8803 |
| 03/13/2022 | 4.9069 | 4.9867 | 4.8181 | 4.8892 |
| 03/14/2022 | 4.8714 | 4.9158 | 4.7826 | 4.7826 |
| 03/15/2022 | 4.7826 | 4.8359 | 4.6762 | 4.694 |
| 03/16/2022 | 4.6673 | 4.7027 | 4.6052 | 4.6229 |
| 03/17/2022 | 4.6407 | 4.6673 | 4.5342 | 4.543 |
| 03/20/2022 | 4.5608 | 4.5964 | 4.5164 | 4.5342 |
| 03/21/2022 | 4.5342 | 4.6496 | 4.5164 | 4.6141 |
| 03/22/2022 | 4.6229 | 4.6318 | 4.5164 | 4.543 |
| 03/23/2022 | 4.543 | 4.5608 | 4.4544 | 4.4631 |
| 03/24/2022 | 4.4809 | 4.6141 | 4.4631 | 4.5964 |
| 03/27/2022 | 4.6318 | 4.8003 | 4.5964 | 4.7205 |
| 03/28/2022 | 4.7294 | 4.9956 | 4.6584 | 4.8714 |
| 03/29/2022 | 4.8892 | 4.9423 | 4.8181 | 4.8447 |
| 03/30/2022 | 4.8536 | 4.8625 | 4.6584 | 4.6851 |
| 03/31/2022 | 4.7027 | 4.8536 | 4.6496 | 4.8003 |
| 04/03/2022 | 4.827 | 4.8536 | 4.6584 | 4.6851 |
| 04/04/2022 | 4.7027 | 4.756 | 4.6141 | 4.6407 |
| 04/05/2022 | 4.6496 | 4.756 | 4.6407 | 4.694 |
| 04/06/2022 | 4.7027 | 4.8181 | 4.7027 | 4.7826 |
| 04/07/2022 | 4.7826 | 4.7915 | 4.7027 | 4.7383 |
| 04/10/2022 | 4.7738 | 4.8625 | 4.543 | 4.6052 |
| 04/11/2022 | 4.5964 | 4.6052 | 4.4987 | 4.5786 |
| 04/12/2022 | 4.6052 | 4.6052 | 4.3833 | 4.4188 |
| 04/13/2022 | 4.4366 | 4.4544 | 4.3745 | 4.4188 |
| 04/14/2022 | 4.4455 | 4.5697 | 4.4366 | 4.5697 |
| 04/17/2022 | 4.6318 | 4.6851 | 4.5608 | 4.5964 |
| 04/18/2022 | 4.6318 | 4.6318 | 4.4631 | 4.5164 |
| 04/19/2022 | 4.5164 | 4.7738 | 4.4809 | 4.6762 |
| 04/20/2022 | 4.6851 | 5.1375 | 4.6851 | 5.1375 |
| 04/21/2022 | 5.1375 | 5.6167 | 5.102 | 5.3594 |
| 04/24/2022 | 5.3151 | 5.6434 | 5.1464 | 5.3151 |
| 04/25/2022 | 5.4127 | 5.8208 | 5.3239 | 5.6434 |
| 04/26/2022 | 5.6523 | 5.8208 | 5.4127 | 5.5724 |
| 04/27/2022 | 5.5724 | 5.7321 | 5.4836 | 5.5191 |
| 04/28/2022 | 5.5547 | 5.7498 | 5.4215 | 5.6523 |
| 05/04/2022 | 6.2113 | 6.2113 | 6.0071 | 6.2113 |
| 05/05/2022 | 6.2113 | 6.513 | 6.0426 | 6.1669 |
| 05/08/2022 | 6.1935 | 6.2822 | 6.0071 | 6.0426 |
| 05/09/2022 | 6.1047 | 6.1136 | 5.8652 | 5.9184 |
| 05/10/2022 | 5.9184 | 6.3886 | 5.8386 | 6.1403 |
| 05/11/2022 | 6.0515 | 6.2822 | 5.9628 | 6.1136 |
| 05/12/2022 | 6.1491 | 6.3177 | 6.1491 | 6.2378 |
| 05/15/2022 | 6.2113 | 6.3088 | 5.9893 | 5.9982 |
| 05/16/2022 | 5.9893 | 6.1225 | 5.883 | 5.9628 |
| 05/17/2022 | 5.9628 | 6.3532 | 5.9184 | 6.1846 |
| 05/19/2022 | 6.1846 | 6.2556 | 5.9717 | 5.9717 |
| 05/22/2022 | 6.0426 | 6.0781 | 5.7942 | 5.8652 |
| 05/23/2022 | 5.883 | 5.9628 | 5.7853 | 5.9007 |
| 05/24/2022 | 5.9007 | 5.9273 | 5.7498 | 5.8563 |
| 05/25/2022 | 5.8563 | 5.9184 | 5.8208 | 5.8741 |
| 05/26/2022 | 5.9095 | 6.0604 | 5.8741 | 5.8919 |
| 05/29/2022 | 5.9273 | 5.945 | 5.7498 | 5.7853 |
| 05/30/2022 | 5.803 | 6.0515 | 5.803 | 5.9628 |
| 05/31/2022 | 5.9806 | 6.158 | 5.9717 | 6.0781 |
| 06/01/2022 | 6.0869 | 6.6815 | 5.9893 | 6.6815 |
| 06/02/2022 | 6.8146 | 6.9389 | 6.575 | 6.7703 |
| 06/05/2022 | 6.8146 | 7.2848 | 6.6904 | 7.2139 |
| 06/06/2022 | 7.2494 | 7.5422 | 7.1518 | 7.2583 |
| 06/07/2022 | 7.2848 | 7.7551 | 7.0986 | 7.3204 |
| 06/08/2022 | 7.3558 | 7.5333 | 7.1518 | 7.3292 |
| 06/09/2022 | 7.3558 | 7.7907 | 7.276 | 7.4712 |
| 06/12/2022 | 7.4446 | 7.5156 | 7.0897 | 7.1163 |
| 06/13/2022 | 7.1696 | 7.8173 | 7.1252 | 7.8084 |
| 06/14/2022 | 7.8173 | 8.1988 | 7.6309 | 7.693 |
| 06/15/2022 | 7.6576 | 7.7729 | 7.4269 | 7.5244 |
| 06/16/2022 | 7.5244 | 7.6841 | 7.4712 | 7.56 |
| 06/19/2022 | 7.7197 | 7.7818 | 7.3558 | 7.3736 |
| 06/20/2022 | 7.4003 | 7.4357 | 7.134 | 7.1961 |
| 06/21/2022 | 7.1785 | 7.3292 | 7.0719 | 7.0986 |
| 06/22/2022 | 7.0986 | 7.4535 | 7.0986 | 7.1873 |
| 06/23/2022 | 7.2405 | 7.2672 | 7.1429 | 7.1785 |
| 06/26/2022 | 7.0187 | 7.3736 | 6.992 | 7.2494 |
| 06/27/2022 | 7.3381 | 7.4269 | 7.0098 | 7.0808 |
| 06/28/2022 | 7.0897 | 7.134 | 6.7703 | 6.7969 |
| 06/29/2022 | 6.6904 | 6.8856 | 6.6194 | 6.788 |
| 06/30/2022 | 6.8146 | 6.9211 | 6.6549 | 6.7792 |
| 07/03/2022 | 6.7969 | 6.7969 | 6.5218 | 6.5396 |
| 07/04/2022 | 6.5661 | 6.708 | 6.3975 | 6.4774 |
| 07/05/2022 | 6.5573 | 6.5928 | 6.3975 | 6.5218 |
| 07/06/2022 | 6.5218 | 6.6993 | 6.5041 | 6.6194 |
| 07/07/2022 | 6.6282 | 6.646 | 6.5307 | 6.6105 |
| 07/12/2022 | 6.6105 | 6.6105 | 6.4241 | 6.433 |
| 07/13/2022 | 6.4774 | 6.8146 | 6.4685 | 6.7792 |
| 07/17/2022 | 6.9565 | 7.1252 | 6.8856 | 6.9565 |
| 07/18/2022 | 6.9389 | 6.9565 | 6.6637 | 6.9122 |
| 07/19/2022 | 6.9211 | 7.3647 | 6.9122 | 7.2672 |
| 07/20/2022 | 7.2672 | 7.276 | 7.063 | 7.1075 |
| 07/21/2022 | 7.1785 | 7.2583 | 7.0187 | 7.1075 |
| 07/24/2022 | 7.1075 | 7.5954 | 7.0364 | 7.4535 |
| 07/25/2022 | 7.4535 | 7.5777 | 7.3026 | 7.3381 |
| 07/26/2022 | 7.347 | 7.3736 | 7.0098 | 7.0452 |
| 07/27/2022 | 7.0541 | 7.1429 | 6.9832 | 7.063 |
| 07/28/2022 | 7.134 | 7.2405 | 7.0897 | 7.0986 |
| 07/31/2022 | 7.1075 | 7.2672 | 7.1075 | 7.1696 |
| 08/01/2022 | 7.1873 | 7.3558 | 7.1163 | 7.1163 |
| 08/02/2022 | 7.1607 | 7.5688 | 7.1607 | 7.4446 |
| 08/03/2022 | 7.4535 | 7.693 | 7.3736 | 7.4712 |
| 08/04/2022 | 7.5333 | 7.5777 | 7.3292 | 7.5777 |
| 08/07/2022 | 7.6309 | 7.7019 | 7.5333 | 7.5866 |
| 08/08/2022 | 7.622 | 7.8084 | 7.489 | 7.8084 |
| 08/09/2022 | 7.8971 | 8.2342 | 7.8262 | 7.835 |
| 08/10/2022 | 7.8971 | 8.6158 | 7.7996 | 8.5271 |
| 08/11/2022 | 8.6958 | 9.3789 | 8.6958 | 9.3789 |
| 08/14/2022 | 9.8936 | 10.3107 | 9.8137 | 10.3107 |
| 08/15/2022 | 11.3399 | 11.3399 | 10.7809 | 11.3399 |
| 08/16/2022 | 12.3337 | 12.4669 | 10.9229 | 11.8014 |
| 08/17/2022 | 11.7925 | 12.2716 | 10.7809 | 11.4198 |
| 08/18/2022 | 11.3931 | 11.7925 | 10.9584 | 11.3754 |
| 08/21/2022 | 11.1536 | 11.7836 | 10.9051 | 11.3931 |
| 08/22/2022 | 11.402 | 11.7126 | 11.198 | 11.3931 |
| 08/23/2022 | 11.402 | 12.3514 | 11.0915 | 11.7747 |
| 08/24/2022 | 11.8191 | 12.3249 | 11.5263 | 11.8901 |
| 08/25/2022 | 11.9433 | 11.9433 | 11.4908 | 11.5795 |
| 08/28/2022 | 11.5618 | 11.8458 | 11.3222 | 11.4552 |
| 08/30/2022 | 11.4552 | 11.7658 | 11.3931 | 11.4641 |
| 08/31/2022 | 11.4641 | 11.6327 | 11.2866 | 11.3577 |
| 09/01/2022 | 11.3931 | 11.5263 | 11.269 | 11.3577 |
| 09/04/2022 | 11.4375 | 11.4641 | 11.2335 | 11.2423 |
| 09/05/2022 | 11.2779 | 11.3488 | 10.7276 | 10.7898 |
| 09/06/2022 | 10.772 | 11.4997 | 10.488 | 11.0737 |
| 09/07/2022 | 11.0737 | 11.3842 | 10.8963 | 10.914 |
| 09/08/2022 | 10.9229 | 11.3399 | 10.7365 | 11.3133 |
| 09/11/2022 | 11.4464 | 11.6594 | 11.0915 | 11.3842 |
| 09/12/2022 | 11.4552 | 11.5884 | 10.914 | 11.0027 |
| 09/13/2022 | 11.0027 | 11.5707 | 10.7188 | 11.4908 |
| 09/14/2022 | 11.4908 | 12.6354 | 11.3754 | 12.6354 |
| 09/15/2022 | 13.0436 | 13.8954 | 12.8661 | 13.1767 |
| 09/18/2022 | 13.2565 | 14.2858 | 12.6797 | 13.0702 |
| 09/19/2022 | 13.0702 | 14.0108 | 12.8306 | 12.9371 |
| 09/20/2022 | 13.221 | 13.4606 | 12.8217 | 12.9371 |
| 09/21/2022 | 12.9726 | 13.7268 | 12.8217 | 13.5316 |
| 09/22/2022 | 13.6647 | 13.9486 | 13.2654 | 13.3364 |
| 09/25/2022 | 13.3985 | 13.4252 | 12.7774 | 12.8041 |
| 09/26/2022 | 12.8395 | 12.9371 | 12.2893 | 12.3337 |
| 09/27/2022 | 12.3781 | 12.7064 | 12.1119 | 12.1208 |
| 09/28/2022 | 12.2006 | 12.9371 | 11.7303 | 12.2805 |
| 09/29/2022 | 12.2805 | 12.7952 | 12.0586 | 12.733 |
| 10/02/2022 | 12.733 | 13.3808 | 12.5999 | 13.088 |
| 10/03/2022 | 13.1235 | 13.4872 | 12.9637 | 13.0613 |
| 10/04/2022 | 13.1678 | 14.3657 | 13.0702 | 14.3657 |
| 10/05/2022 | 14.3835 | 15.7499 | 14.0196 | 14.9957 |
| 10/06/2022 | 14.9957 | 15.6612 | 14.8182 | 15.4216 |
| 10/09/2022 | 15.5281 | 16.9567 | 15.4837 | 16.9567 |
| 10/10/2022 | 17.6576 | 18.3497 | 16.7082 | 16.7082 |
| 10/11/2022 | 16.93 | 17.5955 | 16.371 | 17.1607 |
| 10/12/2022 | 17.2051 | 17.3293 | 16.5485 | 16.5928 |
| 10/13/2022 | 16.7437 | 17.3737 | 16.6815 | 16.9478 |
| 10/16/2022 | 16.9833 | 17.6754 | 16.5485 | 17.1341 |
| 10/17/2022 | 17.1431 | 17.3648 | 16.6815 | 16.7259 |
| 10/18/2022 | 16.7703 | 18.3852 | 16.655 | 18.3852 |
| 10/19/2022 | 19.5919 | 20.213 | 19.521 | 20.213 |
| 10/20/2022 | 21.5796 | 22.2184 | 20.6568 | 21.0472 |
| 10/23/2022 | 21.0472 | 21.1891 | 19.1128 | 19.7517 |
| 10/24/2022 | 19.7695 | 19.9647 | 18.4562 | 19.2371 |
| 10/25/2022 | 19.3968 | 21.1537 | 18.8289 | 21.1537 |
| 10/26/2022 | 21.1359 | 22.8041 | 20.3728 | 21.757 |
| 10/27/2022 | 21.757 | 21.8636 | 20.7987 | 20.9762 |
| 10/30/2022 | 20.9762 | 22.0587 | 20.0002 | 21.1359 |
| 10/31/2022 | 19.0241 | 20.4793 | 19.0241 | 19.3968 |
| 11/01/2022 | 19.3791 | 19.7872 | 18.6692 | 19.1838 |
| 11/02/2022 | 19.1838 | 19.4323 | 18.5805 | 18.6336 |
| 11/03/2022 | 18.6336 | 19.4678 | 18.3674 | 19.0419 |
| 11/06/2022 | 19.0597 | 19.1306 | 18.6336 | 18.6869 |
| 11/07/2022 | 18.6692 | 18.6869 | 17.5689 | 17.7463 |
| 11/08/2022 | 17.7463 | 19.0241 | 17.7463 | 18.5449 |
| 11/09/2022 | 18.5981 | 18.7579 | 17.977 | 18.1546 |
| 11/10/2022 | 18.2787 | 18.8466 | 18.0303 | 18.2787 |
| 11/13/2022 | 17.9061 | 18.9886 | 17.8351 | 18.5449 |
| 11/14/2022 | 18.5805 | 19.9469 | 18.5449 | 19.8582 |
| 11/15/2022 | 19.9647 | 20.5858 | 18.9708 | 18.9708 |
| 11/16/2022 | 19.0419 | 19.166 | 17.3914 | 18.1368 |
| 11/17/2022 | 18.0836 | 18.6869 | 17.7463 | 18.474 |
| 11/20/2022 | 18.5095 | 18.9353 | 18.2787 | 18.5627 |
| 11/21/2022 | 18.8999 | 18.9708 | 18.332 | 18.5981 |
| 11/22/2022 | 18.6514 | 18.7225 | 18.1901 | 18.4385 |
| 11/23/2022 | 18.6336 | 19.9469 | 18.5449 | 19.3436 |
| 11/24/2022 | 19.3613 | 20.2308 | 19.3613 | 19.8404 |
| 11/27/2022 | 20.7633 | 21.2779 | 20.2663 | 20.3728 |
| 11/28/2022 | 20.4083 | 20.5502 | 19.3968 | 19.6808 |
| 11/29/2022 | 19.7517 | 20.0357 | 19.3258 | 19.3968 |
| 11/30/2022 | 19.5919 | 20.0534 | 19.4678 | 19.7695 |
| 12/01/2022 | 20.0002 | 20.1776 | 19.2016 | 19.3791 |
| 12/04/2022 | 19.8582 | 19.8582 | 19.166 | 19.4323 |
| 12/05/2022 | 19.521 | 19.5742 | 19.0241 | 19.2371 |
| 12/06/2022 | 19.2903 | 20.639 | 19.0951 | 19.9291 |
| 12/07/2022 | 19.9824 | 20.4083 | 18.2787 | 19.166 |
| 12/08/2022 | 19.45 | 19.7695 | 19.1128 | 19.3613 |
| 12/11/2022 | 19.6097 | 19.9291 | 19.3613 | 19.6985 |
| 12/12/2022 | 19.8404 | 20.0711 | 19.4323 | 19.5919 |
| 12/13/2022 | 19.6452 | 19.9114 | 18.7225 | 18.7934 |
| 12/14/2022 | 19.0951 | 19.308 | 18.3674 | 19.0774 |
| 12/15/2022 | 19.1128 | 19.166 | 18.7402 | 18.9886 |
| 12/18/2022 | 19.308 | 20.7633 | 19.308 | 20.1243 |
| 12/19/2022 | 20.1421 | 21.2957 | 19.7517 | 21.0294 |
| 12/20/2022 | 21.0294 | 21.2601 | 20.5325 | 20.6213 |
| 12/21/2022 | 20.639 | 22.183 | 20.3551 | 21.4553 |
| 12/22/2022 | 21.4908 | 21.6861 | 20.4793 | 20.5325 |
| 12/25/2022 | 21.3311 | 21.6861 | 20.5858 | 20.5858 |
| 12/26/2022 | 20.7633 | 20.7809 | 19.521 | 19.6985 |
| 12/27/2022 | 19.6985 | 19.8404 | 18.7225 | 19.6097 |
| 12/28/2022 | 19.5919 | 20.2486 | 19.3436 | 20.1954 |
| 12/29/2022 | 20.1954 | 21.2425 | 19.9469 | 20.9585 |