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)
-17.80%
TUCLK: TUĞÇELİK ALÜMİNYUM VE METAL MAMÜLLERİ SANAYİ VE TİCARET A.Ş. Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.2481
CLOSE 5.2275
Low
LOW 3.938
High
HIGH 7.399
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 5.6851 | 5.7849 | 5.6629 | 5.7739 |
| 01/02/2025 | 5.8016 | 5.8681 | 5.7461 | 5.846 |
| 01/05/2025 | 5.9014 | 6.0401 | 5.8515 | 5.8848 |
| 01/06/2025 | 5.8848 | 5.9236 | 5.8182 | 5.8848 |
| 01/07/2025 | 5.8848 | 5.8903 | 5.7683 | 5.8349 |
| 01/08/2025 | 5.8404 | 6.212 | 5.8404 | 5.8848 |
| 01/09/2025 | 5.8848 | 6.0456 | 5.8515 | 5.9347 |
| 01/12/2025 | 5.9458 | 6.1344 | 5.7794 | 5.8071 |
| 01/13/2025 | 5.8127 | 5.8681 | 5.6629 | 5.7073 |
| 01/14/2025 | 5.7184 | 5.7461 | 5.6407 | 5.6907 |
| 01/15/2025 | 5.7406 | 5.7794 | 5.6407 | 5.7239 |
| 01/16/2025 | 5.7239 | 5.735 | 5.6574 | 5.6907 |
| 01/19/2025 | 5.7017 | 5.8238 | 5.6629 | 5.7239 |
| 01/20/2025 | 5.7295 | 5.7628 | 5.6574 | 5.7184 |
| 01/21/2025 | 5.7184 | 5.9181 | 5.6796 | 5.7239 |
| 01/22/2025 | 5.735 | 5.8238 | 5.7239 | 5.7572 |
| 01/23/2025 | 5.8182 | 5.8182 | 5.6518 | 5.7295 |
| 01/26/2025 | 5.7128 | 5.7239 | 5.5908 | 5.613 |
| 01/27/2025 | 5.6296 | 5.6796 | 5.5742 | 5.6075 |
| 01/28/2025 | 5.6241 | 5.6352 | 5.5631 | 5.5631 |
| 01/29/2025 | 5.5631 | 5.6851 | 5.5575 | 5.5742 |
| 01/30/2025 | 5.6407 | 5.6518 | 5.5464 | 5.5797 |
| 02/02/2025 | 5.5686 | 5.5742 | 5.4411 | 5.4854 |
| 02/03/2025 | 5.5076 | 5.5409 | 5.4688 | 5.4799 |
| 02/04/2025 | 5.4854 | 5.5187 | 5.2636 | 5.2858 |
| 02/05/2025 | 5.3246 | 5.491 | 5.2969 | 5.4522 |
| 02/06/2025 | 5.4743 | 5.8238 | 5.4355 | 5.613 |
| 02/09/2025 | 5.6186 | 5.6685 | 5.552 | 5.5686 |
| 02/10/2025 | 5.5575 | 5.5686 | 5.4355 | 5.5575 |
| 02/11/2025 | 5.5243 | 5.5964 | 5.4633 | 5.4743 |
| 02/12/2025 | 5.5187 | 5.5187 | 5.4633 | 5.4633 |
| 02/13/2025 | 5.491 | 5.5243 | 5.4078 | 5.4411 |
| 02/16/2025 | 5.4411 | 5.5243 | 5.4355 | 5.4355 |
| 02/17/2025 | 5.4633 | 5.4633 | 5.3135 | 5.3634 |
| 02/18/2025 | 5.3634 | 5.4022 | 5.2469 | 5.2525 |
| 02/19/2025 | 5.2636 | 5.3357 | 5.2636 | 5.319 |
| 02/20/2025 | 5.3634 | 5.3634 | 5.1027 | 5.1471 |
| 02/23/2025 | 5.1859 | 5.2691 | 5.1859 | 5.1915 |
| 02/24/2025 | 5.2137 | 5.2192 | 5.0695 | 5.0861 |
| 02/25/2025 | 5.1027 | 5.1027 | 4.9918 | 5.0306 |
| 02/26/2025 | 5.0251 | 5.1138 | 5.0084 | 5.0916 |
| 02/27/2025 | 5.0584 | 5.1305 | 5.0473 | 5.075 |
| 03/02/2025 | 5.1083 | 5.1637 | 5.0639 | 5.075 |
| 03/03/2025 | 5.0528 | 5.0639 | 4.8975 | 4.9863 |
| 03/04/2025 | 5.0084 | 5.0528 | 4.9585 | 5.0195 |
| 03/05/2025 | 5.0473 | 5.1693 | 5.0473 | 5.1582 |
| 03/06/2025 | 5.1471 | 5.2802 | 5.1027 | 5.2802 |
| 03/09/2025 | 5.2858 | 5.3412 | 5.2081 | 5.2303 |
| 03/10/2025 | 5.2303 | 5.2691 | 5.1693 | 5.2414 |
| 03/11/2025 | 5.2469 | 5.2747 | 4.9807 | 4.9918 |
| 03/12/2025 | 5.0306 | 5.0639 | 4.8975 | 5.0029 |
| 03/13/2025 | 5.0029 | 5.1471 | 5.0029 | 5.1083 |
| 03/16/2025 | 5.1305 | 5.1693 | 5.0805 | 5.1083 |
| 03/17/2025 | 5.1083 | 5.1471 | 4.9918 | 5.0916 |
| 03/18/2025 | 4.9252 | 4.9252 | 4.5869 | 4.5869 |
| 03/19/2025 | 4.5148 | 4.6646 | 4.4649 | 4.4815 |
| 03/20/2025 | 4.4926 | 4.5259 | 4.0489 | 4.0877 |
| 03/23/2025 | 3.999 | 4.2486 | 3.938 | 4.1155 |
| 03/24/2025 | 4.1598 | 4.304 | 4.1266 | 4.293 |
| 03/25/2025 | 4.304 | 4.3706 | 4.2153 | 4.2985 |
| 03/26/2025 | 4.354 | 4.4593 | 4.3318 | 4.3595 |
| 03/27/2025 | 4.3706 | 4.4094 | 4.2763 | 4.3651 |
| 04/01/2025 | 4.3651 | 4.4205 | 4.3262 | 4.3928 |
| 04/02/2025 | 4.3928 | 4.4593 | 4.3318 | 4.3872 |
| 04/03/2025 | 4.3983 | 4.4094 | 4.3151 | 4.3318 |
| 04/06/2025 | 4.2763 | 4.3595 | 4.2153 | 4.3373 |
| 04/07/2025 | 4.415 | 4.5647 | 4.3983 | 4.4926 |
| 04/08/2025 | 4.4926 | 4.5425 | 4.3706 | 4.5037 |
| 04/09/2025 | 4.6091 | 4.6923 | 4.5204 | 4.5814 |
| 04/10/2025 | 4.5925 | 4.6646 | 4.5425 | 4.5869 |
| 04/13/2025 | 4.5925 | 4.6535 | 4.5925 | 4.6036 |
| 04/14/2025 | 4.6257 | 4.6867 | 4.6146 | 4.6535 |
| 04/15/2025 | 4.659 | 4.6646 | 4.4982 | 4.6091 |
| 04/16/2025 | 4.6368 | 4.6479 | 4.537 | 4.6202 |
| 04/17/2025 | 4.6257 | 4.7034 | 4.6036 | 4.6646 |
| 04/20/2025 | 4.6867 | 4.9308 | 4.6368 | 4.8809 |
| 04/21/2025 | 4.8809 | 4.9363 | 4.7755 | 4.8531 |
| 04/23/2025 | 4.8698 | 4.9585 | 4.8254 | 4.9308 |
| 04/24/2025 | 4.8975 | 5.1194 | 4.8975 | 5.0362 |
| 04/27/2025 | 5.0195 | 5.136 | 5.0195 | 5.1027 |
| 04/28/2025 | 5.1083 | 5.3024 | 5.0306 | 5.2858 |
| 04/29/2025 | 5.2858 | 5.319 | 5.1305 | 5.1748 |
| 05/01/2025 | 5.1748 | 5.3246 | 5.075 | 5.2691 |
| 05/04/2025 | 5.319 | 5.319 | 5.1194 | 5.1527 |
| 05/05/2025 | 5.1637 | 5.2303 | 5.1471 | 5.1748 |
| 05/06/2025 | 5.1748 | 5.1859 | 5.0251 | 5.0417 |
| 05/07/2025 | 5.075 | 5.075 | 4.9142 | 4.9142 |
| 05/08/2025 | 4.9419 | 5.0084 | 4.8975 | 4.9419 |
| 05/11/2025 | 5.0084 | 5.1748 | 4.9973 | 5.1083 |
| 05/12/2025 | 5.136 | 5.1527 | 5.0695 | 5.075 |
| 05/13/2025 | 5.1083 | 5.136 | 5.0251 | 5.0695 |
| 05/14/2025 | 5.0861 | 5.1027 | 4.9696 | 4.9696 |
| 05/15/2025 | 4.9696 | 5.1915 | 4.9197 | 5.0916 |
| 05/19/2025 | 5.0916 | 5.1305 | 4.9641 | 5.0417 |
| 05/20/2025 | 5.0916 | 5.0916 | 5.0084 | 5.0251 |
| 05/21/2025 | 5.0473 | 5.308 | 5.0417 | 5.0805 |
| 05/22/2025 | 5.0861 | 5.2414 | 5.0417 | 5.1083 |
| 05/25/2025 | 5.1582 | 5.2137 | 5.0972 | 5.1305 |
| 05/26/2025 | 5.1305 | 5.1305 | 4.9363 | 4.9585 |
| 05/27/2025 | 4.9807 | 4.9807 | 4.7422 | 4.8365 |
| 05/28/2025 | 4.8642 | 4.9031 | 4.7589 | 4.7755 |
| 05/29/2025 | 4.8032 | 4.9252 | 4.7311 | 4.8365 |
| 06/01/2025 | 4.8365 | 4.8809 | 4.6646 | 4.6867 |
| 06/02/2025 | 4.7699 | 4.8254 | 4.6978 | 4.7256 |
| 06/03/2025 | 4.7977 | 4.9641 | 4.7311 | 4.9419 |
| 06/04/2025 | 4.9419 | 5.0195 | 4.9252 | 4.9918 |
| 06/09/2025 | 4.9918 | 5.1416 | 4.9641 | 5.0916 |
| 06/10/2025 | 5.0805 | 5.0972 | 5.0306 | 5.0639 |
| 06/11/2025 | 5.0639 | 5.1693 | 4.9696 | 5.1083 |
| 06/12/2025 | 4.7145 | 4.8254 | 4.598 | 4.7644 |
| 06/15/2025 | 4.7644 | 4.8809 | 4.7145 | 4.7921 |
| 06/16/2025 | 4.8032 | 5.0861 | 4.781 | 4.9585 |
| 06/17/2025 | 4.9585 | 5.1194 | 4.8975 | 4.9474 |
| 06/18/2025 | 4.953 | 5.1027 | 4.953 | 5.0972 |
| 06/19/2025 | 5.1138 | 5.197 | 5.075 | 5.1859 |
| 06/22/2025 | 5.1859 | 5.2414 | 5.0972 | 5.2081 |
| 06/23/2025 | 5.2248 | 5.3468 | 5.1249 | 5.2913 |
| 06/24/2025 | 5.3523 | 5.4466 | 5.2747 | 5.4078 |
| 06/25/2025 | 5.4577 | 5.4577 | 5.2137 | 5.2969 |
| 06/26/2025 | 5.3246 | 5.3856 | 5.2469 | 5.3468 |
| 06/29/2025 | 5.3523 | 5.4244 | 5.258 | 5.4244 |
| 06/30/2025 | 5.3745 | 5.4133 | 5.319 | 5.319 |
| 07/01/2025 | 5.3301 | 5.3301 | 5.0417 | 5.0639 |
| 07/02/2025 | 5.1138 | 5.1693 | 5.075 | 5.1582 |
| 07/03/2025 | 5.1582 | 5.2137 | 5.1027 | 5.1138 |
| 07/06/2025 | 5.1083 | 5.1083 | 4.9863 | 5.0195 |
| 07/07/2025 | 5.0306 | 5.0861 | 5.014 | 5.0584 |
| 07/08/2025 | 5.0584 | 5.1138 | 5.0584 | 5.0805 |
| 07/09/2025 | 5.075 | 5.1249 | 5.0639 | 5.0972 |
| 07/10/2025 | 5.1249 | 5.1471 | 5.0695 | 5.0972 |
| 07/13/2025 | 5.1249 | 5.1471 | 5.0528 | 5.0972 |
| 07/15/2025 | 5.0639 | 5.1249 | 4.9142 | 5.0251 |
| 07/16/2025 | 5.0362 | 5.0695 | 4.9641 | 5.0084 |
| 07/17/2025 | 5.0306 | 5.0306 | 4.9863 | 5.0029 |
| 07/20/2025 | 5.014 | 5.0639 | 5.0084 | 5.0251 |
| 07/21/2025 | 5.0473 | 5.1083 | 5.014 | 5.0306 |
| 07/22/2025 | 5.0362 | 5.0916 | 5.0195 | 5.0916 |
| 07/23/2025 | 5.1027 | 5.2636 | 5.1027 | 5.1804 |
| 07/24/2025 | 5.1748 | 5.2691 | 5.1194 | 5.258 |
| 07/27/2025 | 5.3246 | 5.3468 | 5.2248 | 5.2469 |
| 07/28/2025 | 5.2469 | 5.319 | 5.1693 | 5.2303 |
| 07/29/2025 | 5.2303 | 5.2469 | 5.1249 | 5.1416 |
| 07/30/2025 | 5.1804 | 5.2248 | 5.1471 | 5.2026 |
| 07/31/2025 | 5.2137 | 5.2469 | 5.1693 | 5.2137 |
| 08/03/2025 | 5.2636 | 5.4411 | 5.2358 | 5.3024 |
| 08/04/2025 | 5.3135 | 5.3468 | 5.2636 | 5.2969 |
| 08/05/2025 | 5.3024 | 5.552 | 5.2636 | 5.5243 |
| 08/06/2025 | 5.5464 | 5.5797 | 5.3911 | 5.4189 |
| 08/07/2025 | 5.4355 | 5.4355 | 5.2747 | 5.2802 |
| 08/10/2025 | 5.2913 | 5.3911 | 5.2913 | 5.2969 |
| 08/11/2025 | 5.2969 | 5.3024 | 5.075 | 5.1027 |
| 08/12/2025 | 5.075 | 5.2469 | 5.075 | 5.1471 |
| 08/13/2025 | 5.1527 | 5.3024 | 5.1083 | 5.1471 |
| 08/14/2025 | 5.1582 | 5.2525 | 5.0972 | 5.2525 |
| 08/17/2025 | 5.2636 | 5.3357 | 5.2137 | 5.2303 |
| 08/18/2025 | 5.258 | 5.2691 | 5.1582 | 5.1859 |
| 08/19/2025 | 5.2026 | 5.2747 | 5.1582 | 5.2414 |
| 08/20/2025 | 5.2691 | 5.5464 | 5.2303 | 5.5464 |
| 08/21/2025 | 5.5464 | 6.1011 | 5.4799 | 6.1011 |
| 08/24/2025 | 6.3174 | 6.6114 | 6.1621 | 6.2952 |
| 08/25/2025 | 6.2897 | 6.922 | 6.0955 | 6.922 |
| 08/26/2025 | 7.1383 | 7.3768 | 6.4228 | 6.4893 |
| 08/27/2025 | 6.5115 | 6.9719 | 6.4838 | 6.9164 |
| 08/28/2025 | 6.8166 | 7.3712 | 6.6835 | 7.227 |
| 08/31/2025 | 7.2437 | 7.399 | 6.75 | 6.7667 |
| 09/01/2025 | 7.1438 | 7.1438 | 6.3951 | 6.5393 |
| 09/02/2025 | 6.5448 | 6.8998 | 6.3008 | 6.6668 |
| 09/03/2025 | 6.7001 | 6.7833 | 6.4949 | 6.5282 |
| 09/04/2025 | 6.5836 | 6.8166 | 6.4283 | 6.445 |
| 09/07/2025 | 6.3673 | 6.3673 | 6.1066 | 6.1233 |
| 09/08/2025 | 6.1566 | 6.273 | 6.0734 | 6.0734 |
| 09/09/2025 | 6.1011 | 6.1399 | 5.8515 | 5.9181 |
| 09/10/2025 | 5.9181 | 6.1233 | 5.6518 | 5.6518 |
| 09/11/2025 | 5.6851 | 5.6962 | 5.5132 | 5.6019 |
| 09/14/2025 | 5.6019 | 5.9236 | 5.4854 | 5.8792 |
| 09/15/2025 | 5.907 | 6.1011 | 5.8959 | 6.0013 |
| 09/16/2025 | 6.0013 | 6.1787 | 5.9402 | 5.9402 |
| 09/17/2025 | 6.0512 | 6.1455 | 5.8848 | 5.9236 |
| 09/18/2025 | 5.9347 | 6.0845 | 5.8238 | 5.9957 |
| 09/21/2025 | 6.0401 | 6.2453 | 5.9735 | 6.0623 |
| 09/22/2025 | 6.0734 | 6.1621 | 5.8515 | 5.9292 |
| 09/23/2025 | 5.9347 | 6.0068 | 5.7128 | 5.7239 |
| 09/24/2025 | 5.796 | 6.0123 | 5.6296 | 5.6962 |
| 09/25/2025 | 5.7017 | 5.7295 | 5.5464 | 5.5631 |
| 09/28/2025 | 5.6296 | 5.7794 | 5.5298 | 5.5409 |
| 09/29/2025 | 5.5742 | 5.6352 | 5.4022 | 5.43 |
| 09/30/2025 | 5.4411 | 5.5021 | 5.3468 | 5.4577 |
| 10/01/2025 | 5.5021 | 5.5187 | 5.3246 | 5.3246 |
| 10/02/2025 | 5.3468 | 5.3579 | 5.2026 | 5.2026 |
| 10/05/2025 | 5.2525 | 5.2969 | 5.1582 | 5.1582 |
| 10/06/2025 | 5.1804 | 5.5686 | 5.1138 | 5.2414 |
| 10/07/2025 | 5.197 | 5.2469 | 4.9419 | 5.075 |
| 10/08/2025 | 5.1194 | 5.2913 | 5.0084 | 5.0306 |
| 10/09/2025 | 5.0528 | 5.0916 | 5.014 | 5.0362 |
| 10/12/2025 | 4.9863 | 5.0195 | 4.9363 | 4.9641 |
| 10/13/2025 | 4.953 | 5.0084 | 4.892 | 4.892 |
| 10/14/2025 | 4.9197 | 5.0417 | 4.9197 | 5.0417 |
| 10/15/2025 | 5.0528 | 5.0584 | 4.9363 | 4.9363 |
| 10/16/2025 | 4.9918 | 4.9918 | 4.7755 | 4.8531 |
| 10/19/2025 | 4.9308 | 4.9863 | 4.8365 | 4.9863 |
| 10/20/2025 | 4.9918 | 5.2969 | 4.892 | 4.9973 |
| 10/21/2025 | 5.0195 | 5.0805 | 4.9696 | 4.9696 |
| 10/22/2025 | 5.0528 | 5.2414 | 4.9641 | 5.0528 |
| 10/23/2025 | 5.0584 | 5.2192 | 5.0584 | 5.1804 |
| 10/26/2025 | 5.1693 | 5.4022 | 5.1305 | 5.1915 |
| 10/27/2025 | 5.1859 | 5.2414 | 5.1471 | 5.2137 |
| 10/29/2025 | 5.2137 | 5.3911 | 5.2026 | 5.2913 |
| 10/30/2025 | 5.5243 | 5.5243 | 5.3634 | 5.4022 |
| 11/02/2025 | 5.4189 | 5.7683 | 5.4078 | 5.6518 |
| 11/03/2025 | 5.674 | 5.6796 | 5.43 | 5.4743 |
| 11/04/2025 | 5.5187 | 5.5187 | 5.3967 | 5.4522 |
| 11/05/2025 | 5.4522 | 5.6685 | 5.4522 | 5.5409 |
| 11/06/2025 | 5.5964 | 5.5964 | 5.3412 | 5.3856 |
| 11/09/2025 | 5.4189 | 5.43 | 5.2192 | 5.2192 |
| 11/10/2025 | 5.2691 | 5.3024 | 4.9863 | 5.0528 |
| 11/11/2025 | 5.1471 | 5.1471 | 5.0251 | 5.0584 |
| 11/12/2025 | 5.0639 | 5.1527 | 5.0639 | 5.0861 |
| 11/13/2025 | 5.075 | 5.1859 | 4.9918 | 5.014 |
| 11/16/2025 | 5.0473 | 5.1804 | 5.0473 | 5.1249 |
| 11/17/2025 | 5.2691 | 5.2691 | 5.0861 | 5.1083 |
| 11/18/2025 | 5.1471 | 5.2192 | 5.1138 | 5.1637 |
| 11/19/2025 | 5.1748 | 5.2525 | 5.1138 | 5.1194 |
| 11/20/2025 | 5.1249 | 5.1527 | 5.0584 | 5.1138 |
| 11/23/2025 | 5.1138 | 5.1471 | 4.9918 | 5.0695 |
| 11/24/2025 | 5.075 | 5.0916 | 4.9641 | 4.9641 |
| 11/25/2025 | 4.9918 | 5.0251 | 4.9585 | 4.9696 |
| 11/26/2025 | 4.9752 | 5.1471 | 4.9752 | 5.0306 |
| 11/27/2025 | 5.0306 | 5.0306 | 4.8698 | 4.9363 |
| 11/30/2025 | 4.9363 | 5.014 | 4.9197 | 4.953 |
| 12/01/2025 | 4.9696 | 5.2913 | 4.9474 | 5.1804 |
| 12/02/2025 | 5.1804 | 5.2858 | 5.0029 | 5.0639 |
| 12/03/2025 | 5.0805 | 5.5631 | 4.953 | 5.2525 |
| 12/04/2025 | 5.2414 | 5.2414 | 4.9973 | 4.9973 |
| 12/07/2025 | 5.0639 | 5.1527 | 4.9973 | 5.0195 |
| 12/08/2025 | 5.0362 | 5.3634 | 4.9086 | 5.2691 |
| 12/09/2025 | 5.258 | 5.319 | 5.014 | 5.075 |
| 12/10/2025 | 4.98 | 5.21 | 4.9 | 4.95 |
| 12/11/2025 | 4.98 | 5.01 | 4.79 | 4.82 |
| 12/14/2025 | 4.83 | 4.84 | 4.67 | 4.69 |
| 12/15/2025 | 4.7 | 4.79 | 4.68 | 4.73 |
| 12/16/2025 | 4.75 | 4.78 | 4.67 | 4.69 |
| 12/17/2025 | 4.69 | 4.74 | 4.61 | 4.63 |
| 12/18/2025 | 4.63 | 4.67 | 4.57 | 4.61 |
| 12/21/2025 | 4.62 | 4.7 | 4.58 | 4.6 |
| 12/22/2025 | 4.6 | 4.63 | 4.57 | 4.57 |
| 12/23/2025 | 4.57 | 4.69 | 4.57 | 4.66 |
| 12/24/2025 | 4.66 | 5.12 | 4.65 | 5.12 |
| 12/25/2025 | 5.27 | 5.53 | 4.84 | 4.84 |
| 12/28/2025 | 4.86 | 5.21 | 4.83 | 5.06 |
| 12/29/2025 | 5.12 | 5.13 | 4.86 | 4.88 |
| 12/30/2025 | 4.89 | 4.99 | 4.79 | 4.8 |