TUCLK
TUĞÇELİK ALÜMİNYUM VE METAL MAMÜLLERİ SANAYİ VE TİCARET A.Ş.
15:10:01
4.19 ₺
-0.050 (%-1.18)
Previous Close: 4.24·
Volatility: 2.120
Day Low₺4.17
Day High₺4.26
Market Data
Spot Rate
B:4.19
A:4.2
Week over week (WoW)
+0.24%
Month over month (MoM)
-5.42%
Year to date (YTD)
-12.71%
Year over year (YoY)
-15.31%
TUCLK: TUĞÇELİK ALÜMİNYUM VE METAL MAMÜLLERİ SANAYİ VE TİCARET A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.5845
CLOSE 4.5845
Low
LOW 2.4404
High
HIGH 10.5845
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 3.3778 | 3.5534 | 3.3538 | 3.485 |
| 01/02/2023 | 3.4943 | 3.5442 | 3.3556 | 3.4184 |
| 01/03/2023 | 3.4184 | 3.5294 | 3.2872 | 3.4203 |
| 01/04/2023 | 3.4203 | 3.4406 | 3.0967 | 3.0967 |
| 01/05/2023 | 3.0967 | 3.278 | 2.9101 | 3.2021 |
| 01/08/2023 | 3.2021 | 3.4665 | 3.1874 | 3.4148 |
| 01/09/2023 | 3.4295 | 3.4406 | 3.1005 | 3.1763 |
| 01/10/2023 | 3.1726 | 3.2058 | 2.9082 | 2.9174 |
| 01/11/2023 | 2.9026 | 3.0468 | 2.7751 | 3.0043 |
| 01/12/2023 | 3.0062 | 3.1892 | 2.9489 | 3.1375 |
| 01/15/2023 | 3.143 | 3.2151 | 3.0931 | 3.2132 |
| 01/16/2023 | 3.2169 | 3.3279 | 3.1726 | 3.2539 |
| 01/17/2023 | 3.2539 | 3.4184 | 3.241 | 3.4111 |
| 01/18/2023 | 3.4073 | 3.4073 | 3.2798 | 3.3445 |
| 01/19/2023 | 3.2983 | 3.3685 | 3.2853 | 3.3279 |
| 01/22/2023 | 3.3297 | 3.3297 | 3.1799 | 3.2354 |
| 01/23/2023 | 3.2354 | 3.2354 | 2.9581 | 3.1171 |
| 01/24/2023 | 3.1171 | 3.1375 | 2.9636 | 3.0468 |
| 01/25/2023 | 3.0505 | 3.1356 | 2.9858 | 3.0986 |
| 01/26/2023 | 3.1134 | 3.1134 | 2.8657 | 2.9414 |
| 01/29/2023 | 2.9414 | 2.9766 | 2.8509 | 2.8915 |
| 01/30/2023 | 2.9156 | 2.9211 | 2.764 | 2.788 |
| 01/31/2023 | 2.7899 | 2.8416 | 2.5884 | 2.6253 |
| 02/01/2023 | 2.6198 | 2.6956 | 2.4571 | 2.5865 |
| 02/02/2023 | 2.5865 | 2.8047 | 2.5846 | 2.7621 |
| 02/05/2023 | 2.7566 | 2.801 | 2.6216 | 2.7215 |
| 02/06/2023 | 2.7048 | 2.7067 | 2.4848 | 2.5347 |
| 02/14/2023 | 2.6068 | 2.788 | 2.5347 | 2.7861 |
| 02/15/2023 | 2.8657 | 2.9711 | 2.5884 | 2.7122 |
| 02/16/2023 | 2.6863 | 2.6863 | 2.5902 | 2.6605 |
| 02/19/2023 | 2.6605 | 2.9248 | 2.6567 | 2.9248 |
| 02/20/2023 | 2.9655 | 3.2169 | 2.9636 | 3.2169 |
| 02/21/2023 | 3.2558 | 3.3094 | 2.8952 | 2.8952 |
| 02/22/2023 | 2.8952 | 2.8952 | 2.751 | 2.8176 |
| 02/23/2023 | 2.8139 | 2.9489 | 2.727 | 2.7917 |
| 02/26/2023 | 2.801 | 2.9082 | 2.7455 | 2.8083 |
| 02/27/2023 | 2.8194 | 2.8416 | 2.7658 | 2.788 |
| 02/28/2023 | 2.7843 | 2.8083 | 2.7584 | 2.7677 |
| 03/01/2023 | 2.7695 | 2.7843 | 2.7326 | 2.7455 |
| 03/02/2023 | 2.7418 | 2.764 | 2.605 | 2.6808 |
| 03/05/2023 | 2.6827 | 2.7215 | 2.6734 | 2.7085 |
| 03/06/2023 | 2.7178 | 2.801 | 2.6956 | 2.727 |
| 03/07/2023 | 2.7178 | 2.9988 | 2.703 | 2.9988 |
| 03/08/2023 | 3.0062 | 3.2225 | 2.9101 | 2.9766 |
| 03/09/2023 | 2.9766 | 3.1153 | 2.9063 | 2.9914 |
| 03/12/2023 | 2.9951 | 3.0191 | 2.9008 | 2.9285 |
| 03/13/2023 | 2.9285 | 3.0875 | 2.9156 | 2.923 |
| 03/14/2023 | 2.6771 | 2.7714 | 2.6308 | 2.6327 |
| 03/15/2023 | 2.6308 | 2.7455 | 2.5273 | 2.6308 |
| 03/16/2023 | 2.6383 | 2.8934 | 2.6308 | 2.8934 |
| 03/19/2023 | 2.9914 | 3.069 | 2.849 | 2.9008 |
| 03/20/2023 | 2.9045 | 2.9045 | 2.7196 | 2.7418 |
| 03/21/2023 | 2.7399 | 2.8564 | 2.6808 | 2.7584 |
| 03/22/2023 | 2.764 | 2.8509 | 2.7399 | 2.764 |
| 03/23/2023 | 2.7677 | 2.8287 | 2.7418 | 2.764 |
| 03/26/2023 | 2.764 | 2.8657 | 2.7455 | 2.751 |
| 03/27/2023 | 2.7548 | 2.9933 | 2.727 | 2.8934 |
| 03/28/2023 | 2.8915 | 2.8915 | 2.7048 | 2.7714 |
| 03/29/2023 | 2.7714 | 2.9544 | 2.7473 | 2.9026 |
| 03/30/2023 | 2.9026 | 2.9951 | 2.7843 | 2.9008 |
| 04/02/2023 | 2.8971 | 2.9026 | 2.7548 | 2.8712 |
| 04/03/2023 | 2.8712 | 2.9063 | 2.7362 | 2.8065 |
| 04/04/2023 | 2.7825 | 2.9359 | 2.7788 | 2.9119 |
| 04/05/2023 | 2.9119 | 3.0505 | 2.8675 | 2.9803 |
| 04/06/2023 | 2.9803 | 2.9858 | 2.9341 | 2.9858 |
| 04/09/2023 | 2.9988 | 3.1615 | 2.9747 | 3.0912 |
| 04/10/2023 | 3.0967 | 3.1282 | 3.0099 | 3.0228 |
| 04/11/2023 | 3.0228 | 3.0413 | 2.9211 | 2.9414 |
| 04/12/2023 | 2.9414 | 2.9969 | 2.8952 | 2.9008 |
| 04/13/2023 | 2.899 | 2.9544 | 2.7251 | 2.7714 |
| 04/16/2023 | 2.7825 | 2.8102 | 2.727 | 2.7418 |
| 04/17/2023 | 2.7769 | 2.8065 | 2.69 | 2.7122 |
| 04/18/2023 | 2.714 | 2.7289 | 2.6919 | 2.7085 |
| 04/19/2023 | 2.7104 | 2.7861 | 2.6789 | 2.7621 |
| 04/23/2023 | 2.7695 | 2.801 | 2.6808 | 2.7104 |
| 04/24/2023 | 2.7178 | 2.7178 | 2.5865 | 2.6124 |
| 04/25/2023 | 2.5514 | 2.6124 | 2.4811 | 2.5033 |
| 04/26/2023 | 2.5033 | 2.5773 | 2.4793 | 2.5403 |
| 04/27/2023 | 2.5421 | 2.6605 | 2.4478 | 2.4848 |
| 05/01/2023 | 2.4922 | 2.7307 | 2.4423 | 2.7104 |
| 05/02/2023 | 2.7085 | 2.7991 | 2.4404 | 2.6401 |
| 05/03/2023 | 2.6346 | 2.7732 | 2.5532 | 2.69 |
| 05/04/2023 | 2.6956 | 2.6956 | 2.5569 | 2.5569 |
| 05/07/2023 | 2.5569 | 2.6068 | 2.5088 | 2.5939 |
| 05/08/2023 | 2.5884 | 2.6364 | 2.5809 | 2.5809 |
| 05/09/2023 | 2.5828 | 2.6216 | 2.5144 | 2.5846 |
| 05/10/2023 | 2.5846 | 2.6863 | 2.5736 | 2.6346 |
| 05/11/2023 | 2.6346 | 2.6678 | 2.5625 | 2.5884 |
| 05/14/2023 | 2.5329 | 2.6235 | 2.5218 | 2.5587 |
| 05/15/2023 | 2.5421 | 2.6124 | 2.5384 | 2.6124 |
| 05/16/2023 | 2.6346 | 2.6567 | 2.5995 | 2.6457 |
| 05/17/2023 | 2.6567 | 2.7548 | 2.6364 | 2.6937 |
| 05/21/2023 | 2.6993 | 2.7215 | 2.5662 | 2.6013 |
| 05/22/2023 | 2.6013 | 2.6013 | 2.4885 | 2.5698 |
| 05/23/2023 | 2.5698 | 2.5976 | 2.5236 | 2.5403 |
| 05/24/2023 | 2.5107 | 2.5791 | 2.5088 | 2.5236 |
| 05/25/2023 | 2.5236 | 2.5865 | 2.5144 | 2.5754 |
| 05/28/2023 | 2.5754 | 2.7048 | 2.5754 | 2.6716 |
| 05/29/2023 | 2.6808 | 2.7621 | 2.6808 | 2.7548 |
| 05/30/2023 | 2.7548 | 2.8472 | 2.7178 | 2.7861 |
| 05/31/2023 | 2.7861 | 2.8564 | 2.7714 | 2.8194 |
| 06/01/2023 | 2.8194 | 2.8879 | 2.7972 | 2.8398 |
| 06/04/2023 | 2.8842 | 2.9026 | 2.8287 | 2.8601 |
| 06/05/2023 | 2.862 | 2.8842 | 2.7917 | 2.8213 |
| 06/06/2023 | 2.8305 | 3.069 | 2.8213 | 2.8675 |
| 06/07/2023 | 2.8657 | 2.923 | 2.8324 | 2.8527 |
| 06/08/2023 | 2.8601 | 2.8601 | 2.8102 | 2.8324 |
| 06/11/2023 | 2.8324 | 2.9563 | 2.825 | 2.9267 |
| 06/12/2023 | 2.9267 | 2.9267 | 2.8231 | 2.862 |
| 06/13/2023 | 2.862 | 2.886 | 2.7251 | 2.7326 |
| 06/14/2023 | 2.7381 | 2.7695 | 2.7251 | 2.7455 |
| 06/15/2023 | 2.7621 | 2.9119 | 2.7437 | 2.7917 |
| 06/18/2023 | 2.7917 | 2.7917 | 2.5902 | 2.5902 |
| 06/19/2023 | 2.5957 | 2.6512 | 2.507 | 2.5698 |
| 06/20/2023 | 2.5791 | 2.6623 | 2.5791 | 2.6253 |
| 06/21/2023 | 2.6327 | 2.7251 | 2.5976 | 2.6937 |
| 06/22/2023 | 2.7085 | 2.9026 | 2.7085 | 2.8453 |
| 06/25/2023 | 2.849 | 2.9489 | 2.7917 | 2.9174 |
| 06/26/2023 | 2.9248 | 3.0228 | 2.8879 | 3.0154 |
| 07/02/2023 | 3.0154 | 3.0579 | 2.9933 | 3.008 |
| 07/03/2023 | 3.008 | 3.021 | 2.9489 | 2.9507 |
| 07/04/2023 | 2.9489 | 2.9988 | 2.9008 | 2.9692 |
| 07/05/2023 | 2.9692 | 3.106 | 2.9563 | 3.0246 |
| 07/06/2023 | 3.0284 | 3.0727 | 2.9544 | 3.0228 |
| 07/09/2023 | 3.0228 | 3.13 | 3.0228 | 3.0931 |
| 07/10/2023 | 3.1005 | 3.1319 | 2.9858 | 3.0543 |
| 07/11/2023 | 3.0561 | 3.069 | 3.0006 | 3.0043 |
| 07/12/2023 | 3.0043 | 3.0949 | 2.9988 | 3.0395 |
| 07/13/2023 | 3.3427 | 3.3427 | 3.0505 | 3.2243 |
| 07/16/2023 | 3.3279 | 3.546 | 3.3112 | 3.546 |
| 07/17/2023 | 3.7901 | 3.8992 | 3.6884 | 3.8992 |
| 07/18/2023 | 4.0212 | 4.206 | 3.6551 | 3.8197 |
| 07/19/2023 | 3.8381 | 3.9121 | 3.7013 | 3.7716 |
| 07/20/2023 | 3.7716 | 3.7901 | 3.5941 | 3.6255 |
| 07/23/2023 | 3.6255 | 3.6977 | 3.5183 | 3.5904 |
| 07/24/2023 | 3.5904 | 3.6496 | 3.5238 | 3.6052 |
| 07/25/2023 | 3.6089 | 3.6662 | 3.5645 | 3.5941 |
| 07/26/2023 | 3.6828 | 3.8659 | 3.6828 | 3.7845 |
| 07/27/2023 | 3.7901 | 4.0064 | 3.7457 | 3.9897 |
| 07/30/2023 | 3.9916 | 4.2948 | 3.7993 | 4.206 |
| 07/31/2023 | 4.1894 | 4.6267 | 4.1099 | 4.6267 |
| 08/01/2023 | 4.7607 | 5.0334 | 4.6775 | 5.0103 |
| 08/02/2023 | 5.0843 | 5.5002 | 4.7191 | 4.8577 |
| 08/03/2023 | 4.8577 | 5.2137 | 4.8347 | 5.1397 |
| 08/06/2023 | 5.1628 | 5.2737 | 5.0103 | 5.0843 |
| 08/07/2023 | 5.0981 | 5.2876 | 4.9964 | 5.1721 |
| 08/08/2023 | 5.1582 | 5.454 | 5.0427 | 5.3292 |
| 08/09/2023 | 4.8901 | 5.1397 | 4.8901 | 5.0149 |
| 08/10/2023 | 5.0843 | 5.0843 | 4.8624 | 4.9779 |
| 08/13/2023 | 5.0611 | 5.3385 | 4.9918 | 5.1767 |
| 08/14/2023 | 5.1767 | 5.6389 | 5.0843 | 5.6389 |
| 08/15/2023 | 6.2028 | 6.2028 | 5.5511 | 5.5511 |
| 08/16/2023 | 5.5418 | 5.5464 | 5.2691 | 5.2691 |
| 08/17/2023 | 5.2691 | 5.4263 | 4.9687 | 5.1397 |
| 08/20/2023 | 5.1212 | 5.2507 | 4.9687 | 5.075 |
| 08/21/2023 | 5.075 | 5.1628 | 4.9687 | 5.0427 |
| 08/22/2023 | 5.0889 | 5.2737 | 5.0519 | 5.0704 |
| 08/23/2023 | 5.0889 | 5.1675 | 4.8577 | 5.0103 |
| 08/24/2023 | 5.0288 | 5.1536 | 4.8716 | 4.9271 |
| 08/27/2023 | 4.9271 | 5.0288 | 4.8763 | 4.9733 |
| 08/28/2023 | 4.9825 | 5.2044 | 4.9548 | 5.1536 |
| 08/30/2023 | 5.1536 | 5.4586 | 5.1073 | 5.2784 |
| 08/31/2023 | 5.3385 | 5.3385 | 5.2183 | 5.2553 |
| 09/03/2023 | 5.2599 | 5.3339 | 5.1582 | 5.1859 |
| 09/04/2023 | 5.1952 | 5.2229 | 4.9918 | 5.0427 |
| 09/05/2023 | 5.0519 | 5.2368 | 5.0195 | 5.1721 |
| 09/06/2023 | 5.1767 | 5.2553 | 5.1027 | 5.2137 |
| 09/07/2023 | 5.3616 | 5.5788 | 5.2923 | 5.4448 |
| 09/10/2023 | 5.4448 | 5.796 | 5.3708 | 5.5141 |
| 09/11/2023 | 5.9624 | 6.0641 | 5.6666 | 5.8284 |
| 09/12/2023 | 5.8885 | 6.2398 | 5.7452 | 5.8977 |
| 09/13/2023 | 5.9162 | 6.4847 | 5.8053 | 6.4847 |
| 09/14/2023 | 6.4847 | 6.5032 | 6.0826 | 6.1011 |
| 09/17/2023 | 6.0965 | 6.286 | 5.7036 | 5.7267 |
| 09/18/2023 | 5.7267 | 6.1612 | 5.6112 | 6.0734 |
| 09/19/2023 | 6.0965 | 6.6789 | 5.9902 | 6.6789 |
| 09/20/2023 | 6.9099 | 7.0163 | 6.4015 | 6.8175 |
| 09/21/2023 | 6.8175 | 7.497 | 6.6789 | 7.497 |
| 09/24/2023 | 7.5848 | 8.2457 | 7.5062 | 8.2457 |
| 09/25/2023 | 9.0684 | 9.0684 | 7.423 | 7.423 |
| 09/26/2023 | 6.6835 | 8.0423 | 6.6835 | 7.0625 |
| 09/27/2023 | 7.0625 | 7.3444 | 6.6095 | 6.7297 |
| 09/28/2023 | 6.7574 | 7.215 | 6.5818 | 7.0209 |
| 10/01/2023 | 7.0209 | 7.7188 | 7.0209 | 7.7188 |
| 10/02/2023 | 7.876 | 8.4907 | 7.8714 | 8.3567 |
| 10/03/2023 | 8.5924 | 8.7773 | 7.7743 | 8.0054 |
| 10/04/2023 | 7.9592 | 8.1856 | 7.3629 | 7.9083 |
| 10/05/2023 | 7.6726 | 8.0793 | 7.5108 | 8.0793 |
| 10/08/2023 | 7.7188 | 8.0793 | 7.5154 | 8.0239 |
| 10/09/2023 | 8.0331 | 8.6895 | 7.7466 | 8.4491 |
| 10/10/2023 | 8.2272 | 8.389 | 7.8575 | 8.1209 |
| 10/11/2023 | 8.0377 | 8.0377 | 7.4091 | 7.8898 |
| 10/12/2023 | 7.6818 | 8.0608 | 7.3952 | 8.0608 |
| 10/15/2023 | 8.0423 | 8.4537 | 7.6726 | 8.3289 |
| 10/16/2023 | 9.1609 | 9.1609 | 8.7033 | 9.1609 |
| 10/17/2023 | 9.355 | 10.0761 | 9.2441 | 10.0761 |
| 10/18/2023 | 10.4458 | 10.5845 | 9.466 | 9.466 |
| 10/19/2023 | 8.7357 | 9.0407 | 8.5231 | 8.5231 |
| 10/22/2023 | 8.4861 | 8.9668 | 8.0423 | 8.8743 |
| 10/23/2023 | 8.8004 | 8.9806 | 8.4815 | 8.9575 |
| 10/24/2023 | 8.7819 | 8.8281 | 8.0655 | 8.0655 |
| 10/25/2023 | 7.802 | 8.2087 | 7.4138 | 8.0423 |
| 10/26/2023 | 7.8575 | 7.8575 | 7.6541 | 7.765 |
| 10/29/2023 | 7.6864 | 7.8482 | 7.5339 | 7.7142 |
| 10/30/2023 | 7.5802 | 7.594 | 7.1179 | 7.2843 |
| 10/31/2023 | 7.2843 | 7.4415 | 6.5818 | 6.7389 |
| 11/01/2023 | 6.8637 | 7.4091 | 6.7528 | 7.4091 |
| 11/02/2023 | 7.4091 | 7.6864 | 6.9053 | 7.5802 |
| 11/05/2023 | 7.5802 | 8.0377 | 7.3213 | 7.5293 |
| 11/06/2023 | 7.5663 | 7.6079 | 7.2612 | 7.3952 |
| 11/07/2023 | 7.46 | 7.557 | 7.2705 | 7.2705 |
| 11/08/2023 | 7.2658 | 7.3629 | 7.0763 | 7.2196 |
| 11/09/2023 | 7.2196 | 7.4276 | 7.1364 | 7.4138 |
| 11/12/2023 | 7.4045 | 7.557 | 7.178 | 7.1873 |
| 11/13/2023 | 7.1873 | 7.9037 | 7.0717 | 7.9037 |
| 11/14/2023 | 7.7835 | 7.876 | 7.4415 | 7.4831 |
| 11/15/2023 | 7.5802 | 7.5986 | 7.3074 | 7.3074 |
| 11/16/2023 | 7.3352 | 7.4138 | 7.2289 | 7.3028 |
| 11/19/2023 | 7.3259 | 7.3952 | 7.2658 | 7.312 |
| 11/20/2023 | 7.3306 | 7.7466 | 7.3259 | 7.5432 |
| 11/21/2023 | 7.5802 | 7.9222 | 7.4415 | 7.765 |
| 11/22/2023 | 7.765 | 8.4167 | 7.6726 | 8.0886 |
| 11/23/2023 | 8.1348 | 8.634 | 8.0192 | 8.4583 |
| 11/26/2023 | 8.5323 | 9.0592 | 8.5184 | 8.597 |
| 11/27/2023 | 8.634 | 8.7218 | 8.047 | 8.0839 |
| 11/28/2023 | 8.0886 | 8.1394 | 7.6356 | 7.7327 |
| 11/29/2023 | 7.7604 | 7.9499 | 7.6218 | 7.728 |
| 11/30/2023 | 7.728 | 7.802 | 7.4461 | 7.4784 |
| 12/03/2023 | 7.3952 | 7.6634 | 7.349 | 7.5247 |
| 12/04/2023 | 7.5247 | 7.557 | 7.2612 | 7.3028 |
| 12/05/2023 | 7.3306 | 7.4554 | 7.081 | 7.1087 |
| 12/06/2023 | 7.0948 | 7.2566 | 6.8869 | 7.2104 |
| 12/07/2023 | 7.1642 | 7.1642 | 6.9608 | 6.9793 |
| 12/10/2023 | 6.9839 | 7.1642 | 6.7482 | 6.7482 |
| 12/11/2023 | 6.7482 | 6.7944 | 6.5494 | 6.7205 |
| 12/12/2023 | 6.7251 | 6.7713 | 6.0502 | 6.0502 |
| 12/13/2023 | 5.9994 | 6.1658 | 5.8145 | 5.9393 |
| 12/14/2023 | 5.9393 | 6.3322 | 5.9301 | 6.1936 |
| 12/17/2023 | 6.4431 | 6.5355 | 5.9624 | 5.9809 |
| 12/18/2023 | 5.9809 | 6.115 | 5.8977 | 6.0826 |
| 12/19/2023 | 6.0826 | 6.1381 | 5.9301 | 6.0086 |
| 12/20/2023 | 6.004 | 6.2721 | 5.8931 | 6.212 |
| 12/21/2023 | 6.212 | 6.2675 | 6.0456 | 6.1381 |
| 12/24/2023 | 6.1427 | 6.1843 | 5.796 | 5.8515 |
| 12/25/2023 | 5.8977 | 6.0086 | 5.7313 | 5.8561 |
| 12/26/2023 | 5.8561 | 5.8977 | 5.7221 | 5.7729 |
| 12/27/2023 | 5.7729 | 5.87 | 5.588 | 5.6204 |
| 12/28/2023 | 5.6389 | 5.8099 | 5.5464 | 5.8006 |