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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 16.4846
CLOSE 16.4031
Low
LOW 9.441
High
HIGH 30.0269
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 21.0294 | 21.3666 | 20.7278 | 20.7278 |
| 01/02/2023 | 20.7809 | 21.0117 | 19.7339 | 19.7339 |
| 01/03/2023 | 19.7339 | 19.9647 | 19.0241 | 19.166 |
| 01/04/2023 | 19.166 | 19.45 | 17.3027 | 17.3826 |
| 01/05/2023 | 17.3826 | 18.3674 | 16.5308 | 17.977 |
| 01/08/2023 | 18.048 | 18.2787 | 16.7614 | 16.9123 |
| 01/09/2023 | 16.93 | 17.285 | 16.096 | 16.238 |
| 01/10/2023 | 16.238 | 16.5485 | 14.9868 | 15.0312 |
| 01/11/2023 | 15.0578 | 15.7055 | 14.4012 | 15.6169 |
| 01/12/2023 | 15.5281 | 16.1048 | 15.4038 | 15.8475 |
| 01/15/2023 | 15.883 | 16.5308 | 15.5991 | 16.3267 |
| 01/16/2023 | 16.3888 | 16.8413 | 16.3267 | 16.6372 |
| 01/17/2023 | 16.7614 | 17.1785 | 16.4331 | 16.5574 |
| 01/18/2023 | 16.5574 | 16.93 | 16.4686 | 16.7171 |
| 01/19/2023 | 16.7171 | 17.3027 | 16.5663 | 16.8679 |
| 01/22/2023 | 16.9655 | 17.0454 | 16.1492 | 16.3178 |
| 01/23/2023 | 16.3178 | 16.371 | 15.5103 | 15.9097 |
| 01/24/2023 | 15.9363 | 16.1136 | 15.1465 | 15.6257 |
| 01/25/2023 | 15.6257 | 15.9185 | 15.4393 | 15.5991 |
| 01/26/2023 | 15.5813 | 15.883 | 15.049 | 15.883 |
| 01/29/2023 | 16.1403 | 16.3799 | 15.2175 | 15.253 |
| 01/30/2023 | 15.2441 | 15.3417 | 14.6052 | 14.6762 |
| 01/31/2023 | 14.6674 | 14.7827 | 13.4252 | 13.4252 |
| 02/01/2023 | 13.6825 | 13.9309 | 12.7419 | 13.6291 |
| 02/02/2023 | 13.6291 | 14.7118 | 13.6115 | 14.6674 |
| 02/05/2023 | 14.6586 | 14.9691 | 13.9309 | 14.3303 |
| 02/06/2023 | 14.3303 | 14.3303 | 12.9016 | 12.9016 |
| 02/14/2023 | 12.9104 | 14.1882 | 12.9104 | 14.1882 |
| 02/15/2023 | 14.5698 | 15.1997 | 13.4606 | 14.4988 |
| 02/16/2023 | 14.3746 | 14.4366 | 13.6825 | 13.8155 |
| 02/19/2023 | 13.8244 | 14.0818 | 13.5404 | 13.9841 |
| 02/20/2023 | 13.9309 | 14.1527 | 13.2654 | 13.8954 |
| 02/21/2023 | 13.9309 | 13.9309 | 13.3808 | 13.3808 |
| 02/22/2023 | 13.434 | 14.7118 | 13.3452 | 14.6141 |
| 02/23/2023 | 14.4722 | 15.7765 | 14.2858 | 14.9957 |
| 02/26/2023 | 14.9868 | 15.6345 | 14.9069 | 15.2175 |
| 02/27/2023 | 15.1909 | 16.1136 | 15.1288 | 15.9452 |
| 02/28/2023 | 15.9363 | 16.3267 | 15.6257 | 15.9717 |
| 03/01/2023 | 15.0844 | 15.4925 | 14.5698 | 14.8892 |
| 03/02/2023 | 14.6408 | 15.0755 | 13.718 | 14.1083 |
| 03/05/2023 | 14.197 | 14.3125 | 13.9043 | 14.0551 |
| 03/06/2023 | 14.0729 | 14.6851 | 13.9043 | 13.9043 |
| 03/07/2023 | 13.9752 | 14.002 | 13.6026 | 14.002 |
| 03/08/2023 | 14.135 | 14.4811 | 14.0108 | 14.135 |
| 03/09/2023 | 14.1439 | 14.2148 | 13.9309 | 13.9574 |
| 03/12/2023 | 14.0196 | 14.064 | 13.3896 | 13.4872 |
| 03/13/2023 | 13.4961 | 13.638 | 13.1146 | 13.1412 |
| 03/14/2023 | 13.1412 | 13.3541 | 12.2362 | 12.2982 |
| 03/15/2023 | 12.3071 | 12.6886 | 12.3071 | 12.5378 |
| 03/16/2023 | 12.6354 | 13.7889 | 12.5821 | 13.7889 |
| 03/19/2023 | 13.9309 | 14.0729 | 12.662 | 13.0169 |
| 03/20/2023 | 13.0169 | 13.1324 | 12.4402 | 12.4934 |
| 03/21/2023 | 12.5556 | 13.0613 | 12.5023 | 12.6177 |
| 03/22/2023 | 12.6886 | 12.8573 | 12.4047 | 12.4758 |
| 03/23/2023 | 12.4846 | 12.6708 | 12.2982 | 12.2982 |
| 03/26/2023 | 12.3603 | 12.5289 | 12.2893 | 12.2893 |
| 03/27/2023 | 12.3071 | 12.4225 | 11.6416 | 11.6682 |
| 03/28/2023 | 11.6771 | 11.9522 | 11.402 | 11.9256 |
| 03/29/2023 | 11.9344 | 12.8128 | 11.8369 | 12.4313 |
| 03/30/2023 | 12.6088 | 12.6088 | 11.9788 | 12.103 |
| 04/02/2023 | 12.1386 | 12.7685 | 12.1208 | 12.4136 |
| 04/03/2023 | 12.4136 | 12.4491 | 12.1829 | 12.3514 |
| 04/04/2023 | 12.4313 | 13.1146 | 12.3781 | 12.7774 |
| 04/05/2023 | 12.7153 | 13.0613 | 12.5023 | 12.6797 |
| 04/06/2023 | 12.6797 | 12.7863 | 12.4846 | 12.6531 |
| 04/09/2023 | 12.7419 | 12.9282 | 12.591 | 12.7685 |
| 04/10/2023 | 12.8395 | 12.946 | 12.5112 | 12.9282 |
| 04/11/2023 | 12.9637 | 13.4429 | 12.7774 | 12.9548 |
| 04/12/2023 | 12.9814 | 13.221 | 12.8928 | 12.8928 |
| 04/13/2023 | 12.946 | 12.946 | 12.6354 | 12.6354 |
| 04/16/2023 | 12.662 | 13.1412 | 12.4669 | 12.5378 |
| 04/17/2023 | 12.5821 | 12.6531 | 12.3781 | 12.5201 |
| 04/18/2023 | 12.5201 | 12.8217 | 12.4491 | 12.662 |
| 04/19/2023 | 12.662 | 12.7241 | 12.4669 | 12.5821 |
| 04/23/2023 | 12.5821 | 12.8661 | 12.4846 | 12.4846 |
| 04/24/2023 | 12.4846 | 12.5733 | 12.0675 | 12.0853 |
| 04/25/2023 | 12.0853 | 12.174 | 11.5795 | 11.7126 |
| 04/26/2023 | 11.7126 | 11.8634 | 11.6238 | 11.7037 |
| 04/27/2023 | 11.7037 | 11.828 | 11.1625 | 11.3133 |
| 05/01/2023 | 11.3133 | 11.402 | 10.7543 | 10.772 |
| 05/02/2023 | 10.7011 | 10.7011 | 9.796 | 10.0622 |
| 05/03/2023 | 9.8137 | 10.6301 | 9.8137 | 10.08 |
| 05/04/2023 | 10.4082 | 10.5147 | 9.9913 | 10.2397 |
| 05/07/2023 | 10.2309 | 10.3728 | 9.9203 | 10.2663 |
| 05/08/2023 | 10.2752 | 10.4704 | 9.8492 | 9.9824 |
| 05/09/2023 | 9.8936 | 9.938 | 9.7517 | 9.8049 |
| 05/10/2023 | 9.796 | 10.5147 | 9.7517 | 10.3994 |
| 05/11/2023 | 10.3728 | 10.5414 | 9.858 | 10.1775 |
| 05/14/2023 | 10.0976 | 10.426 | 9.441 | 9.9469 |
| 05/15/2023 | 9.7604 | 10.9407 | 9.7339 | 10.5236 |
| 05/16/2023 | 10.7188 | 11.2068 | 10.426 | 10.639 |
| 05/17/2023 | 10.7365 | 10.7365 | 10.2485 | 10.3905 |
| 05/21/2023 | 10.3905 | 10.426 | 10.0356 | 10.0711 |
| 05/22/2023 | 10.2041 | 10.3816 | 10.0533 | 10.0533 |
| 05/23/2023 | 10.0711 | 10.2663 | 9.858 | 10.0267 |
| 05/24/2023 | 9.9824 | 10.1065 | 9.938 | 10.0976 |
| 05/25/2023 | 10.0976 | 10.3639 | 9.9913 | 10.2752 |
| 05/28/2023 | 10.4171 | 10.8252 | 10.3728 | 10.8252 |
| 05/29/2023 | 10.9229 | 11.269 | 10.7365 | 11.1803 |
| 05/30/2023 | 11.2779 | 11.4109 | 11.0383 | 11.1714 |
| 05/31/2023 | 11.2157 | 11.7126 | 11.2157 | 11.7126 |
| 06/01/2023 | 12.0764 | 12.1474 | 11.757 | 11.8014 |
| 06/04/2023 | 11.9344 | 12.3337 | 11.3488 | 12.245 |
| 06/05/2023 | 12.3514 | 12.5821 | 12.0853 | 12.2805 |
| 06/06/2023 | 12.4225 | 12.6088 | 12.2982 | 12.4846 |
| 06/07/2023 | 12.5201 | 12.7685 | 12.2362 | 12.4225 |
| 06/08/2023 | 12.4225 | 12.5556 | 12.245 | 12.3603 |
| 06/11/2023 | 12.4047 | 12.6354 | 12.3603 | 12.4846 |
| 06/12/2023 | 12.4846 | 12.4846 | 11.8634 | 11.9877 |
| 06/13/2023 | 11.9788 | 12.1652 | 11.7126 | 11.7303 |
| 06/14/2023 | 11.7303 | 11.9522 | 11.5795 | 11.8014 |
| 06/15/2023 | 11.9788 | 12.0764 | 11.757 | 11.757 |
| 06/18/2023 | 11.757 | 11.8014 | 11.2335 | 11.3133 |
| 06/19/2023 | 11.3133 | 11.3754 | 11.047 | 11.198 |
| 06/20/2023 | 11.198 | 11.4198 | 10.9318 | 10.9318 |
| 06/21/2023 | 10.9584 | 11.5795 | 10.9318 | 11.3577 |
| 06/22/2023 | 11.4908 | 11.9699 | 11.4908 | 11.6682 |
| 06/25/2023 | 11.7214 | 12.2893 | 11.7214 | 12.103 |
| 06/26/2023 | 12.2273 | 12.3337 | 12.032 | 12.245 |
| 07/02/2023 | 12.2627 | 12.8839 | 12.2627 | 12.8484 |
| 07/03/2023 | 13.3452 | 13.6647 | 13.008 | 13.1944 |
| 07/04/2023 | 13.1944 | 13.3985 | 12.8217 | 13.0436 |
| 07/05/2023 | 13.1235 | 13.4872 | 13.0525 | 13.2388 |
| 07/06/2023 | 13.292 | 13.4606 | 13.0613 | 13.15 |
| 07/09/2023 | 13.3985 | 13.9309 | 13.2388 | 13.7624 |
| 07/10/2023 | 13.9486 | 14.0108 | 13.2565 | 13.7091 |
| 07/11/2023 | 14.0196 | 14.0463 | 13.1412 | 13.434 |
| 07/12/2023 | 13.3896 | 13.6115 | 13.1767 | 13.1944 |
| 07/13/2023 | 13.2388 | 13.4429 | 13.0969 | 13.4429 |
| 07/16/2023 | 13.8865 | 14.2858 | 13.8333 | 13.9663 |
| 07/17/2023 | 14.2415 | 14.2503 | 13.3097 | 13.3097 |
| 07/18/2023 | 13.3097 | 13.5759 | 13.1324 | 13.5404 |
| 07/19/2023 | 13.5404 | 13.7535 | 13.3541 | 13.6647 |
| 07/20/2023 | 13.6736 | 14.3391 | 13.4784 | 14.0818 |
| 07/23/2023 | 14.1172 | 15.0844 | 14.1172 | 14.4455 |
| 07/24/2023 | 14.4455 | 14.5254 | 13.8422 | 14.0729 |
| 07/25/2023 | 14.0729 | 14.419 | 13.9841 | 14.2769 |
| 07/26/2023 | 14.4455 | 14.4722 | 14.197 | 14.2858 |
| 07/27/2023 | 14.4101 | 14.6408 | 14.3214 | 14.3391 |
| 07/30/2023 | 14.4366 | 14.5698 | 14.3303 | 14.4455 |
| 07/31/2023 | 14.552 | 14.9602 | 14.3391 | 14.3391 |
| 08/01/2023 | 14.3479 | 14.8094 | 14.1705 | 14.4012 |
| 08/02/2023 | 14.552 | 14.5874 | 14.1439 | 14.1882 |
| 08/03/2023 | 14.2326 | 14.5165 | 14.0995 | 14.3568 |
| 08/06/2023 | 14.3923 | 15.4925 | 14.3923 | 15.1465 |
| 08/07/2023 | 15.182 | 15.3062 | 14.6319 | 14.7472 |
| 08/08/2023 | 14.7472 | 15.4038 | 14.4633 | 15.0844 |
| 08/09/2023 | 15.0844 | 16.5928 | 15.0844 | 16.5928 |
| 08/10/2023 | 16.9478 | 17.0187 | 15.7232 | 16.6372 |
| 08/13/2023 | 16.7703 | 18.2965 | 16.7348 | 18.0126 |
| 08/14/2023 | 18.0126 | 19.2725 | 17.214 | 18.0126 |
| 08/15/2023 | 18.1546 | 19.2903 | 17.9416 | 18.8644 |
| 08/16/2023 | 18.8466 | 19.521 | 18.6692 | 19.3436 |
| 08/17/2023 | 19.3436 | 19.5032 | 18.3852 | 19.1128 |
| 08/20/2023 | 18.8999 | 20.2308 | 18.6514 | 20.0002 |
| 08/21/2023 | 20.2308 | 20.568 | 19.7163 | 20.3196 |
| 08/22/2023 | 20.497 | 22.3427 | 20.1243 | 22.3427 |
| 08/23/2023 | 22.3781 | 22.9638 | 20.9231 | 21.1181 |
| 08/24/2023 | 21.1181 | 22.5734 | 21.1181 | 22.5024 |
| 08/27/2023 | 23.0703 | 23.5494 | 22.2717 | 22.4314 |
| 08/28/2023 | 22.4492 | 22.5912 | 21.6505 | 21.7392 |
| 08/30/2023 | 22.0942 | 22.6975 | 21.8458 | 22.3249 |
| 08/31/2023 | 22.3959 | 22.946 | 21.9168 | 22.254 |
| 09/03/2023 | 22.2717 | 22.8928 | 21.5441 | 21.8458 |
| 09/04/2023 | 21.8458 | 21.8458 | 21.0472 | 21.2069 |
| 09/05/2023 | 21.2425 | 21.7216 | 20.6922 | 21.1713 |
| 09/06/2023 | 21.2069 | 23.2832 | 21.1713 | 23.2832 |
| 09/07/2023 | 23.3187 | 23.5317 | 22.5734 | 23.443 |
| 09/10/2023 | 23.5139 | 23.9576 | 22.9993 | 23.4074 |
| 09/11/2023 | 23.4074 | 23.6559 | 22.3604 | 22.7153 |
| 09/12/2023 | 22.9638 | 23.6026 | 22.5202 | 22.5556 |
| 09/13/2023 | 22.6975 | 22.9815 | 21.5973 | 22.0942 |
| 09/14/2023 | 22.0942 | 22.3959 | 21.4021 | 21.5441 |
| 09/17/2023 | 22.1652 | 23.0525 | 21.4198 | 21.5263 |
| 09/18/2023 | 21.4731 | 22.0942 | 21.3311 | 21.9523 |
| 09/19/2023 | 21.9523 | 22.6621 | 21.3666 | 21.3844 |
| 09/20/2023 | 21.6505 | 22.5379 | 20.8519 | 22.4492 |
| 09/21/2023 | 22.7153 | 24.6853 | 22.3781 | 24.6853 |
| 09/24/2023 | 25.7145 | 26.0517 | 24.8449 | 25.4483 |
| 09/25/2023 | 25.4838 | 27.0454 | 25.0579 | 25.1998 |
| 09/26/2023 | 25.1998 | 27.7198 | 25.1998 | 26.9745 |
| 09/27/2023 | 26.9567 | 26.9567 | 25.7145 | 25.9096 |
| 09/28/2023 | 25.9984 | 26.6019 | 25.4838 | 25.8742 |
| 10/01/2023 | 25.8742 | 26.2824 | 25.3241 | 25.963 |
| 10/02/2023 | 26.0871 | 27.2229 | 25.7677 | 26.1758 |
| 10/03/2023 | 26.1758 | 27.0987 | 25.8032 | 25.8564 |
| 10/04/2023 | 25.8564 | 26.3711 | 24.9336 | 26.3356 |
| 10/05/2023 | 26.3356 | 28.962 | 26.1404 | 28.962 |
| 10/08/2023 | 30.0269 | 30.0269 | 26.2469 | 26.2469 |
| 10/09/2023 | 27.2407 | 27.5069 | 26.1049 | 26.3534 |
| 10/10/2023 | 26.3888 | 28.2168 | 25.9452 | 27.0632 |
| 10/11/2023 | 27.0987 | 27.8973 | 24.8449 | 25.821 |
| 10/12/2023 | 25.6967 | 25.9984 | 24.419 | 24.49 |
| 10/15/2023 | 25.1111 | 25.466 | 23.5139 | 23.5139 |
| 10/16/2023 | 24.2237 | 25.8564 | 23.6026 | 25.0401 |
| 10/17/2023 | 24.8272 | 24.8272 | 23.088 | 23.088 |
| 10/18/2023 | 23.1591 | 24.9691 | 23.1591 | 23.9576 |
| 10/19/2023 | 23.7802 | 23.9398 | 22.112 | 22.1474 |
| 10/22/2023 | 23.0703 | 23.0703 | 22.041 | 22.7863 |
| 10/23/2023 | 22.7863 | 25.0579 | 22.7153 | 24.7385 |
| 10/24/2023 | 24.4013 | 24.8626 | 22.3959 | 22.3959 |
| 10/25/2023 | 22.3249 | 23.4607 | 21.3666 | 23.23 |
| 10/26/2023 | 23.2478 | 25.0579 | 23.017 | 24.4368 |
| 10/29/2023 | 24.49 | 24.8449 | 23.301 | 24.7207 |
| 10/30/2023 | 24.7207 | 24.7562 | 22.4669 | 22.4669 |
| 10/31/2023 | 22.7153 | 22.7863 | 20.9407 | 21.4198 |
| 11/01/2023 | 21.6329 | 21.7748 | 21.2779 | 21.2779 |
| 11/02/2023 | 21.2779 | 21.4198 | 20.1067 | 20.568 |
| 11/05/2023 | 20.6213 | 20.9407 | 20.2841 | 20.5148 |
| 11/06/2023 | 20.5858 | 20.7455 | 20.0711 | 20.0711 |
| 11/07/2023 | 20.0711 | 20.1067 | 19.3968 | 19.4855 |
| 11/08/2023 | 19.4855 | 20.2308 | 19.4678 | 19.8759 |
| 11/09/2023 | 19.9647 | 20.4261 | 19.8404 | 19.9114 |
| 11/12/2023 | 19.9291 | 21.899 | 18.9177 | 18.9177 |
| 11/13/2023 | 19.0063 | 19.0951 | 18.2077 | 18.9177 |
| 11/14/2023 | 19.0774 | 19.6275 | 18.5095 | 18.6692 |
| 11/15/2023 | 18.8644 | 19.0241 | 17.9416 | 18.7402 |
| 11/16/2023 | 18.7579 | 19.3436 | 18.6514 | 19.0774 |
| 11/19/2023 | 19.166 | 19.6985 | 19.0419 | 19.4323 |
| 11/20/2023 | 19.6808 | 19.6985 | 18.9708 | 19.308 |
| 11/21/2023 | 19.4323 | 19.45 | 18.8999 | 18.8999 |
| 11/22/2023 | 18.8999 | 19.7872 | 18.7934 | 19.3258 |
| 11/23/2023 | 18.9177 | 19.6097 | 18.9177 | 19.308 |
| 11/26/2023 | 19.5032 | 20.7633 | 19.3258 | 20.4083 |
| 11/27/2023 | 20.4083 | 20.6213 | 19.3968 | 19.7339 |
| 11/28/2023 | 20.0179 | 20.0179 | 19.1128 | 19.4323 |
| 11/29/2023 | 19.4323 | 19.8582 | 19.166 | 19.3258 |
| 11/30/2023 | 19.3791 | 19.5565 | 18.7225 | 18.9886 |
| 12/03/2023 | 18.8466 | 19.0597 | 18.4562 | 18.5981 |
| 12/04/2023 | 18.5805 | 18.6514 | 18.1546 | 18.2433 |
| 12/05/2023 | 18.2255 | 18.332 | 17.3914 | 17.3914 |
| 12/06/2023 | 17.4002 | 17.56 | 16.8591 | 17.4625 |
| 12/07/2023 | 17.489 | 17.631 | 17.3914 | 17.5512 |
| 12/10/2023 | 17.5689 | 17.6754 | 16.5928 | 16.6727 |
| 12/11/2023 | 16.6727 | 16.7703 | 16.4065 | 16.4243 |
| 12/12/2023 | 16.4508 | 16.5574 | 16.0073 | 16.1136 |
| 12/13/2023 | 16.1225 | 16.3267 | 15.6878 | 16.0161 |
| 12/14/2023 | 16.0338 | 16.5396 | 16.0338 | 16.5396 |
| 12/17/2023 | 16.5485 | 16.6372 | 16.158 | 16.3888 |
| 12/18/2023 | 16.3888 | 17.3559 | 16.1669 | 17.0276 |
| 12/19/2023 | 17.0276 | 17.4358 | 16.4065 | 16.4154 |
| 12/20/2023 | 16.4331 | 16.6815 | 15.8386 | 16.5041 |
| 12/21/2023 | 16.5219 | 16.5752 | 15.7677 | 15.7677 |
| 12/24/2023 | 15.7055 | 15.7055 | 14.8714 | 14.9957 |
| 12/25/2023 | 15.0134 | 15.2086 | 14.4278 | 14.8892 |
| 12/26/2023 | 14.9069 | 15.7942 | 14.6408 | 15.2708 |
| 12/27/2023 | 15.2708 | 15.8652 | 15.2708 | 15.5725 |
| 12/28/2023 | 15.7853 | 17.1252 | 15.6434 | 17.1252 |