TLMAN
TRABZON LİMAN İŞLETMECİLİĞİ A.Ş.
18:10:01
100.4 ₺
-1.800 (%-1.76)
Önceki Kapanış: 102.2·
Volatilite: 3.130
Düşük₺99
Yüksek₺102.2
Piyasa Verileri
Spot Piyasa
A:100
S:100.4
Önceki haftaya göre (WoW)
+0.10%
Önceki aya göre (MoM)
+3.40%
Yılbaşından bugüne (YTD)
+3.99%
Önceki yıla göre (YoY)
+32.89%
TLMAN: TRABZON LİMAN İŞLETMECİLİĞİ A.Ş. Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 7,9208
KAPANIŞ 7,8825
En Düşük
DÜŞÜK 5,8139
En Yüksek
YÜKSEK 14,2508
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 23.01.2018 | 11,7344 | 12,1255 | 11,3758 | 12,1255 |
| 24.01.2018 | 13,1294 | 14,2508 | 13,0513 | 13,69 |
| 25.01.2018 | 13,7553 | 13,8075 | 12,1645 | 12,2233 |
| 28.01.2018 | 12,2754 | 12,484 | 11,428 | 11,7212 |
| 29.01.2018 | 11,617 | 11,6951 | 10,9781 | 10,9911 |
| 30.01.2018 | 10,8868 | 11,1802 | 10,587 | 10,6521 |
| 31.01.2018 | 10,6717 | 11,0303 | 10,6391 | 10,7304 |
| 01.02.2018 | 10,7564 | 10,8542 | 10,4826 | 10,4893 |
| 04.02.2018 | 10,5152 | 10,9847 | 10,3002 | 10,4893 |
| 05.02.2018 | 10,2414 | 10,4893 | 10,1894 | 10,2806 |
| 06.02.2018 | 10,3588 | 10,4044 | 10,2219 | 10,2219 |
| 07.02.2018 | 10,2676 | 10,7564 | 10,0849 | 10,1763 |
| 08.02.2018 | 10,0916 | 10,1371 | 9,9937 | 10,0067 |
| 11.02.2018 | 10,1045 | 10,3327 | 10,0198 | 10,0198 |
| 12.02.2018 | 10,0459 | 10,1242 | 9,7068 | 9,7068 |
| 13.02.2018 | 9,7786 | 9,8568 | 9,2962 | 9,3353 |
| 14.02.2018 | 9,407 | 9,4852 | 9,3874 | 9,4005 |
| 15.02.2018 | 9,4266 | 10,3262 | 9,381 | 9,6809 |
| 18.02.2018 | 9,7461 | 9,7786 | 9,4266 | 9,4592 |
| 19.02.2018 | 9,4787 | 9,7524 | 9,1268 | 9,205 |
| 20.02.2018 | 9,3874 | 9,7395 | 9,2897 | 9,4266 |
| 21.02.2018 | 9,4396 | 9,4918 | 9,3874 | 9,394 |
| 22.02.2018 | 9,4462 | 9,5178 | 9,3679 | 9,4005 |
| 25.02.2018 | 9,4135 | 9,5374 | 9,3874 | 9,4005 |
| 26.02.2018 | 9,4201 | 9,6483 | 9,407 | 9,4462 |
| 27.02.2018 | 9,4396 | 9,6612 | 9,4201 | 9,5634 |
| 28.02.2018 | 9,6353 | 9,6678 | 9,407 | 9,4135 |
| 01.03.2018 | 9,4135 | 9,4787 | 9,3288 | 9,3484 |
| 04.03.2018 | 9,3679 | 9,4918 | 9,3418 | 9,4266 |
| 05.03.2018 | 9,4592 | 9,6416 | 9,4135 | 9,5765 |
| 06.03.2018 | 9,5895 | 9,6287 | 9,4852 | 9,4983 |
| 07.03.2018 | 9,5048 | 9,5765 | 9,4592 | 9,4592 |
| 08.03.2018 | 9,4592 | 9,4983 | 9,3874 | 9,4201 |
| 11.03.2018 | 9,4526 | 9,5505 | 9,4396 | 9,5505 |
| 12.03.2018 | 9,5374 | 9,5505 | 9,4526 | 9,4526 |
| 13.03.2018 | 9,4526 | 9,4787 | 9,3744 | 9,3874 |
| 14.03.2018 | 9,4135 | 9,4592 | 9,3549 | 9,3549 |
| 15.03.2018 | 9,3549 | 9,4135 | 9,3353 | 9,3679 |
| 18.03.2018 | 9,3679 | 9,4005 | 9,3418 | 9,3484 |
| 19.03.2018 | 9,3679 | 9,7395 | 9,3614 | 9,5634 |
| 20.03.2018 | 9,6155 | 9,9546 | 9,5831 | 9,9351 |
| 21.03.2018 | 9,9481 | 10,248 | 9,9481 | 9,9742 |
| 22.03.2018 | 9,8439 | 10,0198 | 9,6155 | 9,9416 |
| 25.03.2018 | 10,0981 | 10,0981 | 9,8178 | 9,8307 |
| 26.03.2018 | 9,8568 | 9,9351 | 9,6155 | 9,7004 |
| 27.03.2018 | 9,7004 | 9,7655 | 9,6027 | 9,6353 |
| 28.03.2018 | 9,7068 | 9,759 | 9,6221 | 9,6416 |
| 29.03.2018 | 9,6612 | 9,7004 | 9,4396 | 9,4462 |
| 01.04.2018 | 9,4657 | 9,4918 | 9,3874 | 9,3874 |
| 02.04.2018 | 9,394 | 9,4266 | 9,3614 | 9,3744 |
| 03.04.2018 | 9,3744 | 9,4005 | 9,2571 | 9,2767 |
| 04.04.2018 | 9,2897 | 9,3679 | 9,2701 | 9,3223 |
| 05.04.2018 | 9,2962 | 9,4723 | 9,2962 | 9,4526 |
| 08.04.2018 | 9,4592 | 9,4852 | 9,2571 | 9,2571 |
| 09.04.2018 | 9,2962 | 9,3223 | 8,7225 | 8,879 |
| 10.04.2018 | 8,8725 | 8,9701 | 7,875 | 8,5139 |
| 11.04.2018 | 8,4748 | 9,0941 | 8,2727 | 8,7877 |
| 12.04.2018 | 8,8659 | 8,9312 | 8,6964 | 8,9312 |
| 15.04.2018 | 8,9377 | 9,2245 | 8,9245 | 9,1071 |
| 16.04.2018 | 9,1268 | 9,205 | 8,6508 | 8,6508 |
| 17.04.2018 | 8,6574 | 8,879 | 8,5399 | 8,8399 |
| 18.04.2018 | 8,8529 | 9,1136 | 8,8008 | 8,9701 |
| 19.04.2018 | 8,9899 | 9,055 | 8,9181 | 8,9962 |
| 23.04.2018 | 9,0094 | 9,055 | 8,9312 | 8,9834 |
| 24.04.2018 | 8,9834 | 9,029 | 8,8008 | 8,8008 |
| 25.04.2018 | 8,8203 | 8,9441 | 8,7356 | 8,8072 |
| 26.04.2018 | 8,8137 | 8,8855 | 8,8008 | 8,8269 |
| 29.04.2018 | 8,8659 | 8,879 | 8,5726 | 8,6964 |
| 01.05.2018 | 8,553 | 8,7942 | 8,553 | 8,5661 |
| 02.05.2018 | 8,5921 | 8,6052 | 8,4487 | 8,5399 |
| 03.05.2018 | 8,5074 | 8,6052 | 8,377 | 8,4553 |
| 06.05.2018 | 8,4487 | 8,4487 | 8,3119 | 8,3444 |
| 07.05.2018 | 8,3444 | 8,39 | 8,0641 | 8,1749 |
| 08.05.2018 | 8,1749 | 8,403 | 7,8294 | 8,1293 |
| 09.05.2018 | 8,1554 | 8,214 | 8,0446 | 8,1423 |
| 10.05.2018 | 8,1488 | 8,1749 | 8,0902 | 8,1162 |
| 13.05.2018 | 8,1293 | 8,4161 | 8,0837 | 8,3444 |
| 14.05.2018 | 8,2466 | 8,7877 | 8,2466 | 8,6899 |
| 15.05.2018 | 8,703 | 8,703 | 8,5399 | 8,5596 |
| 16.05.2018 | 8,5986 | 8,6118 | 8,1228 | 8,1488 |
| 17.05.2018 | 8,1488 | 8,188 | 7,9859 | 8,1488 |
| 20.05.2018 | 8,0641 | 8,1684 | 8,0641 | 8,1423 |
| 21.05.2018 | 8,1618 | 8,1684 | 8,0053 | 8,1684 |
| 22.05.2018 | 8,0967 | 8,1488 | 8,0314 | 8,0314 |
| 23.05.2018 | 8,0837 | 8,1098 | 7,6859 | 7,8229 |
| 24.05.2018 | 7,8294 | 8,0185 | 7,7577 | 7,8229 |
| 27.05.2018 | 7,8881 | 8,0641 | 7,8881 | 8,0053 |
| 28.05.2018 | 8,0575 | 8,3248 | 8,0185 | 8,2531 |
| 29.05.2018 | 8,2792 | 8,4097 | 8,214 | 8,3184 |
| 30.05.2018 | 8,5791 | 8,5791 | 8,2517 | 8,3317 |
| 31.05.2018 | 8,3681 | 8,3681 | 8,0115 | 8,2007 |
| 03.06.2018 | 8,2007 | 8,3244 | 8,1716 | 8,2152 |
| 04.06.2018 | 8,2299 | 8,2372 | 8,0115 | 8,0261 |
| 05.06.2018 | 8,0406 | 8,1134 | 7,7132 | 7,7933 |
| 06.06.2018 | 7,7714 | 7,786 | 7,655 | 7,7423 |
| 07.06.2018 | 7,7132 | 7,7423 | 7,4293 | 7,4802 |
| 10.06.2018 | 7,5094 | 7,5094 | 7,2039 | 7,3348 |
| 11.06.2018 | 7,3348 | 7,3567 | 7,2184 | 7,2402 |
| 12.06.2018 | 7,2475 | 7,3494 | 7,1675 | 7,2111 |
| 13.06.2018 | 7,2111 | 7,2767 | 7,1602 | 7,2767 |
| 17.06.2018 | 7,2402 | 7,2767 | 7,1455 | 7,1455 |
| 18.06.2018 | 7,0583 | 7,131 | 7,0146 | 7,1092 |
| 19.06.2018 | 7,1602 | 7,2767 | 7,0946 | 7,2039 |
| 20.06.2018 | 7,2475 | 7,3058 | 7,1748 | 7,2257 |
| 21.06.2018 | 7,2548 | 7,393 | 7,1748 | 7,3857 |
| 24.06.2018 | 7,5676 | 7,6987 | 7,3348 | 7,3348 |
| 25.06.2018 | 7,3348 | 7,7569 | 7,313 | 7,5312 |
| 26.06.2018 | 7,6185 | 7,7496 | 7,5312 | 7,7204 |
| 27.06.2018 | 7,7277 | 8,1134 | 7,6768 | 7,9605 |
| 28.06.2018 | 8,0334 | 8,2152 | 7,8879 | 7,9532 |
| 01.07.2018 | 7,9097 | 8,0042 | 7,8223 | 7,946 |
| 02.07.2018 | 8,0042 | 8,0334 | 7,8733 | 7,8806 |
| 03.07.2018 | 7,9242 | 7,9387 | 7,7714 | 7,8806 |
| 04.07.2018 | 7,8806 | 8,0915 | 7,8806 | 8,0261 |
| 05.07.2018 | 8,0479 | 8,1716 | 7,9605 | 8,0334 |
| 08.07.2018 | 8,0334 | 8,6737 | 8,0334 | 8,4701 |
| 09.07.2018 | 8,4554 | 8,4554 | 8,0624 | 8,1862 |
| 10.07.2018 | 8,1789 | 8,1789 | 7,6113 | 7,6113 |
| 11.07.2018 | 7,655 | 7,6987 | 6,8908 | 7,3567 |
| 12.07.2018 | 7,3567 | 7,5312 | 7,2767 | 7,3857 |
| 15.07.2018 | 7,4221 | 7,5094 | 7,2767 | 7,3857 |
| 16.07.2018 | 7,393 | 7,4949 | 7,3494 | 7,4949 |
| 17.07.2018 | 7,5021 | 7,5895 | 7,3494 | 7,4221 |
| 18.07.2018 | 7,393 | 7,5312 | 7,393 | 7,4585 |
| 19.07.2018 | 7,4585 | 7,5895 | 7,4585 | 7,5312 |
| 22.07.2018 | 7,5895 | 8,0115 | 7,5821 | 7,7496 |
| 23.07.2018 | 7,7496 | 7,866 | 7,5459 | 7,5459 |
| 24.07.2018 | 7,5749 | 7,9316 | 7,5167 | 7,786 |
| 25.07.2018 | 7,7496 | 8,077 | 7,7496 | 7,8151 |
| 26.07.2018 | 7,786 | 7,9024 | 7,6841 | 7,7787 |
| 29.07.2018 | 7,6478 | 8,0042 | 7,6478 | 7,9605 |
| 30.07.2018 | 7,9532 | 7,997 | 7,9024 | 7,9897 |
| 31.07.2018 | 7,9897 | 8,128 | 7,8296 | 7,866 |
| 01.08.2018 | 7,8151 | 7,8151 | 7,5459 | 7,5604 |
| 02.08.2018 | 7,4949 | 7,6258 | 7,4657 | 7,5821 |
| 05.08.2018 | 7,5604 | 7,655 | 7,5167 | 7,5604 |
| 06.08.2018 | 7,5531 | 7,6258 | 7,3857 | 7,4876 |
| 07.08.2018 | 7,604 | 7,6478 | 7,5459 | 7,5676 |
| 08.08.2018 | 7,524 | 7,5676 | 7,4366 | 7,4802 |
| 09.08.2018 | 6,9565 | 7,4366 | 6,8546 | 7,2111 |
| 12.08.2018 | 6,9127 | 6,9491 | 6,4471 | 6,5052 |
| 13.08.2018 | 6,658 | 6,9127 | 6,658 | 6,7963 |
| 14.08.2018 | 6,8399 | 6,9855 | 6,6726 | 6,6726 |
| 15.08.2018 | 6,6726 | 6,7454 | 6,5635 | 6,5926 |
| 16.08.2018 | 6,6435 | 6,6435 | 6,3307 | 6,4471 |
| 19.08.2018 | 6,4471 | 6,5489 | 6,4471 | 6,5416 |
| 26.08.2018 | 6,5416 | 6,811 | 6,5416 | 6,7527 |
| 27.08.2018 | 6,629 | 7,0874 | 6,629 | 6,9927 |
| 28.08.2018 | 6,9927 | 7,0219 | 6,8328 | 6,9782 |
| 30.08.2018 | 6,9782 | 6,9782 | 6,8763 | 6,8981 |
| 02.09.2018 | 6,8908 | 7,0946 | 6,8908 | 6,9855 |
| 03.09.2018 | 7,0437 | 7,0437 | 6,8763 | 6,9855 |
| 04.09.2018 | 6,9927 | 7 | 6,8836 | 6,9346 |
| 05.09.2018 | 6,9491 | 7,0219 | 6,9491 | 6,9491 |
| 06.09.2018 | 7 | 7,0656 | 6,9055 | 6,971 |
| 09.09.2018 | 6,9782 | 7,0583 | 6,9127 | 6,9127 |
| 10.09.2018 | 6,9273 | 7,182 | 6,789 | 6,8399 |
| 11.09.2018 | 6,8399 | 6,8399 | 6,6071 | 6,629 |
| 12.09.2018 | 6,6654 | 6,7309 | 6,498 | 6,7018 |
| 13.09.2018 | 6,7018 | 6,8618 | 6,7018 | 6,7381 |
| 16.09.2018 | 6,658 | 6,8763 | 6,629 | 6,6726 |
| 17.09.2018 | 6,6872 | 6,9491 | 6,6654 | 6,8399 |
| 18.09.2018 | 6,9418 | 6,9418 | 6,8183 | 6,8763 |
| 19.09.2018 | 6,8763 | 6,9127 | 6,7745 | 6,811 |
| 20.09.2018 | 6,8255 | 7,1602 | 6,8183 | 6,8908 |
| 23.09.2018 | 6,9491 | 7,1092 | 6,8981 | 6,9927 |
| 24.09.2018 | 7,0656 | 7,0656 | 6,9273 | 6,9927 |
| 25.09.2018 | 6,9927 | 7,0437 | 6,9055 | 6,9565 |
| 26.09.2018 | 6,9565 | 7,8223 | 6,9273 | 7,4221 |
| 27.09.2018 | 7,6258 | 7,6258 | 7,1383 | 7,2184 |
| 30.09.2018 | 7,2329 | 7,2402 | 7,1602 | 7,1675 |
| 01.10.2018 | 7,1748 | 7,2039 | 7,0874 | 7,131 |
| 02.10.2018 | 7,131 | 7,2402 | 7,102 | 7,1092 |
| 03.10.2018 | 7,102 | 7,131 | 6,8546 | 6,8908 |
| 04.10.2018 | 6,9055 | 6,9055 | 6,629 | 6,7818 |
| 07.10.2018 | 6,7963 | 6,8618 | 6,6726 | 6,8399 |
| 08.10.2018 | 6,8399 | 6,9782 | 6,7673 | 6,9346 |
| 09.10.2018 | 6,9637 | 7,0146 | 6,8037 | 6,811 |
| 10.10.2018 | 6,76 | 7,0074 | 6,7309 | 6,9055 |
| 11.10.2018 | 6,92 | 6,9565 | 6,7963 | 6,9346 |
| 14.10.2018 | 6,9491 | 7,1238 | 6,9491 | 7,0511 |
| 15.10.2018 | 7,0511 | 7,0729 | 6,9927 | 7,0074 |
| 16.10.2018 | 7,0291 | 7,5676 | 7,0146 | 7,2985 |
| 17.10.2018 | 7,3348 | 7,6331 | 7,2039 | 7,524 |
| 18.10.2018 | 7,524 | 7,7132 | 7,2767 | 7,3203 |
| 21.10.2018 | 7,3857 | 7,3857 | 7,0146 | 7,0219 |
| 22.10.2018 | 7,0219 | 7,0219 | 6,3307 | 6,6508 |
| 23.10.2018 | 6,7236 | 6,7454 | 6,6654 | 6,6799 |
| 24.10.2018 | 6,658 | 6,658 | 6,367 | 6,5489 |
| 25.10.2018 | 6,5781 | 6,5781 | 6,4252 | 6,4907 |
| 29.10.2018 | 6,5854 | 6,5854 | 6,3743 | 6,4762 |
| 30.10.2018 | 6,5561 | 6,5561 | 6,367 | 6,367 |
| 31.10.2018 | 6,3888 | 6,5125 | 6,3888 | 6,4252 |
| 01.11.2018 | 6,4471 | 6,5271 | 6,4033 | 6,5271 |
| 04.11.2018 | 6,5489 | 6,7309 | 6,5125 | 6,5999 |
| 05.11.2018 | 6,629 | 6,6945 | 6,498 | 6,5416 |
| 06.11.2018 | 6,5344 | 6,6217 | 6,4907 | 6,5198 |
| 07.11.2018 | 6,5344 | 6,6654 | 6,4543 | 6,498 |
| 08.11.2018 | 6,5125 | 6,5125 | 6,4033 | 6,4616 |
| 11.11.2018 | 6,4762 | 6,5344 | 6,4106 | 6,4179 |
| 12.11.2018 | 6,4397 | 6,4689 | 6,3961 | 6,4616 |
| 13.11.2018 | 6,4762 | 6,5125 | 6,4033 | 6,4471 |
| 14.11.2018 | 6,4543 | 6,5125 | 6,4252 | 6,4762 |
| 15.11.2018 | 6,4835 | 6,76 | 6,4106 | 6,658 |
| 18.11.2018 | 6,6872 | 6,7818 | 6,6872 | 6,7091 |
| 19.11.2018 | 6,7091 | 6,7091 | 6,5416 | 6,5999 |
| 20.11.2018 | 6,6508 | 6,6508 | 6,4907 | 6,5416 |
| 21.11.2018 | 6,5489 | 6,5781 | 6,4907 | 6,5271 |
| 22.11.2018 | 6,5271 | 6,5489 | 6,4397 | 6,498 |
| 25.11.2018 | 6,5344 | 6,629 | 6,4762 | 6,5416 |
| 26.11.2018 | 6,5561 | 6,629 | 6,5271 | 6,5854 |
| 27.11.2018 | 6,6363 | 6,7309 | 6,5781 | 6,6071 |
| 28.11.2018 | 6,629 | 6,6799 | 6,5926 | 6,6145 |
| 29.11.2018 | 6,6217 | 6,6363 | 6,5489 | 6,5999 |
| 02.12.2018 | 6,6145 | 6,6217 | 6,5344 | 6,5561 |
| 03.12.2018 | 6,5561 | 6,5781 | 6,4907 | 6,5125 |
| 04.12.2018 | 6,498 | 6,5854 | 6,367 | 6,4907 |
| 05.12.2018 | 6,498 | 6,5271 | 6,3961 | 6,3961 |
| 06.12.2018 | 6,4252 | 6,4471 | 6,367 | 6,4252 |
| 09.12.2018 | 6,4106 | 6,4543 | 6,3597 | 6,3888 |
| 10.12.2018 | 6,3888 | 6,4033 | 6,3379 | 6,367 |
| 11.12.2018 | 6,3743 | 6,4543 | 6,076 | 6,1051 |
| 12.12.2018 | 6,1051 | 6,1851 | 6,0832 | 6,1415 |
| 13.12.2018 | 6,1196 | 6,1196 | 5,8139 | 6,025 |
| 16.12.2018 | 6,025 | 6,127 | 5,9814 | 6,0396 |
| 17.12.2018 | 6,0396 | 6,076 | 5,9741 | 6,0468 |
| 18.12.2018 | 6,0541 | 6,1415 | 6,025 | 6,1124 |
| 19.12.2018 | 6,1124 | 6,1779 | 6,0323 | 6,1633 |
| 20.12.2018 | 6,1633 | 6,1633 | 6,0323 | 6,1124 |
| 23.12.2018 | 6,1487 | 6,1633 | 6,1124 | 6,1124 |
| 24.12.2018 | 6,1124 | 6,1124 | 6,0396 | 6,0541 |
| 25.12.2018 | 6,1124 | 6,1342 | 6,0468 | 6,0686 |
| 26.12.2018 | 6,0686 | 6,1415 | 6,0468 | 6,0614 |
| 27.12.2018 | 6,0468 | 6,1415 | 6,0323 | 6,076 |
| 30.12.2018 | 6,076 | 6,1124 | 6,0032 | 6,1051 |