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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,9572
KAPANIŞ 6,9558
En Düşük
DÜŞÜK 5,4574
En Yüksek
YÜKSEK 9,825
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 6,1051 | 6,156 | 6,0396 | 6,0686 |
| 02.01.2019 | 6,0614 | 6,1196 | 5,9086 | 5,9595 |
| 03.01.2019 | 6,0032 | 6,0177 | 5,9741 | 5,9959 |
| 06.01.2019 | 6,0105 | 6,0614 | 5,9667 | 5,9887 |
| 07.01.2019 | 6,0032 | 6,0686 | 5,9887 | 6,025 |
| 08.01.2019 | 6,0396 | 6,0832 | 6,0323 | 6,0686 |
| 09.01.2019 | 6,0686 | 6,3524 | 6,0396 | 6,1633 |
| 10.01.2019 | 6,3307 | 6,3307 | 6,156 | 6,1705 |
| 13.01.2019 | 6,1851 | 6,2506 | 6,0832 | 6,1851 |
| 14.01.2019 | 6,2216 | 6,4397 | 6,1851 | 6,287 |
| 15.01.2019 | 6,316 | 6,3233 | 6,2069 | 6,2361 |
| 16.01.2019 | 6,1779 | 6,3233 | 6,1779 | 6,2361 |
| 17.01.2019 | 6,2579 | 6,5926 | 6,2579 | 6,4106 |
| 20.01.2019 | 6,4106 | 6,6799 | 6,3087 | 6,3816 |
| 21.01.2019 | 6,4397 | 6,4762 | 6,3307 | 6,4033 |
| 22.01.2019 | 6,4106 | 6,4762 | 6,3014 | 6,4471 |
| 23.01.2019 | 6,4762 | 6,6217 | 6,4762 | 6,5344 |
| 24.01.2019 | 6,5635 | 6,7236 | 6,4907 | 6,629 |
| 27.01.2019 | 6,658 | 6,6799 | 6,5781 | 6,5999 |
| 28.01.2019 | 6,5999 | 6,6363 | 6,5344 | 6,6217 |
| 29.01.2019 | 6,6217 | 6,7164 | 6,5926 | 6,6508 |
| 30.01.2019 | 6,6508 | 6,6799 | 6,5052 | 6,5489 |
| 31.01.2019 | 6,5489 | 6,5561 | 6,4252 | 6,4835 |
| 03.02.2019 | 6,4907 | 6,5344 | 6,4543 | 6,4543 |
| 04.02.2019 | 6,4543 | 6,5271 | 6,2216 | 6,4106 |
| 05.02.2019 | 6,4179 | 6,4397 | 6,3233 | 6,3452 |
| 06.02.2019 | 6,3524 | 6,498 | 6,3014 | 6,4397 |
| 07.02.2019 | 6,3816 | 6,4616 | 6,367 | 6,4252 |
| 10.02.2019 | 6,4397 | 6,5926 | 6,4106 | 6,5416 |
| 11.02.2019 | 6,5344 | 6,7745 | 6,4616 | 6,6654 |
| 12.02.2019 | 6,6726 | 6,811 | 6,498 | 6,5271 |
| 13.02.2019 | 6,5125 | 6,5561 | 6,4325 | 6,5125 |
| 14.02.2019 | 6,4616 | 6,8399 | 6,4616 | 6,7164 |
| 17.02.2019 | 6,7454 | 6,971 | 6,7454 | 6,9273 |
| 18.02.2019 | 6,9346 | 7,2039 | 6,8981 | 7,1238 |
| 19.02.2019 | 7,1383 | 7,182 | 6,7527 | 6,9782 |
| 20.02.2019 | 6,9782 | 7,1455 | 6,9273 | 7,1455 |
| 21.02.2019 | 7,1455 | 7,5676 | 7,1455 | 7,313 |
| 24.02.2019 | 7,3494 | 7,4512 | 7,3203 | 7,3494 |
| 25.02.2019 | 7,3494 | 7,3494 | 7,2402 | 7,2693 |
| 26.02.2019 | 7,2839 | 7,2839 | 7,131 | 7,1529 |
| 27.02.2019 | 7,1529 | 7,3494 | 7,1383 | 7,3203 |
| 28.02.2019 | 7,3276 | 8,3681 | 7,2402 | 7,2402 |
| 03.03.2019 | 7,2839 | 7,6405 | 7,2693 | 7,3276 |
| 04.03.2019 | 7,3421 | 7,4366 | 7,1238 | 7,2475 |
| 05.03.2019 | 7,2475 | 7,2839 | 7,131 | 7,131 |
| 06.03.2019 | 7,131 | 7,2402 | 6,9927 | 6,9927 |
| 07.03.2019 | 7,0874 | 7,0874 | 6,4106 | 6,9127 |
| 10.03.2019 | 6,9055 | 6,9782 | 6,789 | 6,7963 |
| 11.03.2019 | 6,8618 | 6,92 | 6,5561 | 6,789 |
| 12.03.2019 | 6,8037 | 6,9491 | 6,7673 | 6,8836 |
| 13.03.2019 | 6,8836 | 6,9491 | 6,7673 | 6,9491 |
| 14.03.2019 | 6,9491 | 7,0291 | 6,8399 | 6,9782 |
| 17.03.2019 | 6,9855 | 7,0583 | 6,9055 | 7,0511 |
| 18.03.2019 | 7,0511 | 7,2039 | 7,0219 | 7,0583 |
| 19.03.2019 | 7,0729 | 7,131 | 6,8691 | 7,0801 |
| 20.03.2019 | 7,0946 | 7,102 | 6,9637 | 6,9855 |
| 21.03.2019 | 7,0146 | 7,0146 | 6,6435 | 6,8037 |
| 24.03.2019 | 6,8981 | 6,8981 | 6,4471 | 6,5708 |
| 25.03.2019 | 6,6217 | 6,6508 | 6,4397 | 6,5854 |
| 26.03.2019 | 6,5854 | 6,6945 | 6,1851 | 6,4033 |
| 27.03.2019 | 6,4179 | 6,4689 | 6,287 | 6,3597 |
| 28.03.2019 | 6,4033 | 6,5708 | 6,3452 | 6,5708 |
| 31.03.2019 | 6,5708 | 6,5926 | 5,9741 | 6,5854 |
| 01.04.2019 | 6,5708 | 6,6654 | 6,5052 | 6,5926 |
| 02.04.2019 | 6,629 | 6,7018 | 6,5344 | 6,6435 |
| 03.04.2019 | 6,6508 | 6,8836 | 6,6217 | 6,8691 |
| 04.04.2019 | 6,8691 | 6,8908 | 6,7309 | 6,8399 |
| 07.04.2019 | 6,8328 | 6,8328 | 6,6508 | 6,7527 |
| 08.04.2019 | 6,7963 | 6,8399 | 6,7381 | 6,7673 |
| 09.04.2019 | 6,8399 | 6,8399 | 6,6217 | 6,7091 |
| 10.04.2019 | 6,7381 | 6,7381 | 6,6363 | 6,7381 |
| 11.04.2019 | 6,658 | 6,7309 | 6,5926 | 6,7309 |
| 14.04.2019 | 6,7745 | 6,7745 | 6,6363 | 6,7018 |
| 15.04.2019 | 6,6799 | 6,7673 | 6,6799 | 6,7454 |
| 16.04.2019 | 6,789 | 6,789 | 6,7164 | 6,76 |
| 17.04.2019 | 6,6945 | 6,9273 | 6,6945 | 6,8399 |
| 18.04.2019 | 6,8618 | 7,1455 | 6,8255 | 7,0511 |
| 21.04.2019 | 7,0583 | 7,3494 | 6,8546 | 6,9346 |
| 23.04.2019 | 6,9273 | 7,0146 | 6,8328 | 6,8399 |
| 24.04.2019 | 6,8399 | 6,8908 | 6,6945 | 6,6945 |
| 25.04.2019 | 6,7164 | 6,76 | 6,6945 | 6,7527 |
| 28.04.2019 | 6,7527 | 6,8472 | 6,6945 | 6,7527 |
| 29.04.2019 | 6,7673 | 6,8255 | 6,7018 | 6,7745 |
| 01.05.2019 | 6,4762 | 6,6654 | 5,8285 | 6,5999 |
| 02.05.2019 | 6,6145 | 6,7527 | 6,5708 | 6,6654 |
| 05.05.2019 | 6,5854 | 6,5926 | 6,3888 | 6,5271 |
| 06.05.2019 | 6,4543 | 6,5781 | 6,4106 | 6,5125 |
| 07.05.2019 | 6,5198 | 6,5561 | 6,4543 | 6,5125 |
| 08.05.2019 | 6,5635 | 6,6217 | 6,4252 | 6,5781 |
| 09.05.2019 | 6,6071 | 6,629 | 6,3961 | 6,4033 |
| 12.05.2019 | 6,4179 | 6,4179 | 6,0978 | 6,1996 |
| 13.05.2019 | 6,2069 | 6,5271 | 6,1851 | 6,4543 |
| 14.05.2019 | 6,4835 | 6,5708 | 6,3961 | 6,4471 |
| 15.05.2019 | 6,4762 | 6,5271 | 6,3307 | 6,3379 |
| 16.05.2019 | 6,3961 | 6,3961 | 5,9667 | 6,1196 |
| 19.05.2019 | 6,1779 | 6,1779 | 5,9741 | 6,0832 |
| 20.05.2019 | 6,156 | 6,156 | 5,9086 | 5,9887 |
| 21.05.2019 | 5,9667 | 5,9959 | 5,8212 | 5,8577 |
| 22.05.2019 | 5,8358 | 5,8649 | 5,7849 | 5,7849 |
| 23.05.2019 | 5,8067 | 5,8795 | 5,4574 | 5,8577 |
| 26.05.2019 | 5,8649 | 5,9231 | 5,8212 | 5,8358 |
| 27.05.2019 | 5,8503 | 6,1124 | 5,8503 | 5,9158 |
| 28.05.2019 | 5,9449 | 5,9959 | 5,8285 | 5,8868 |
| 29.05.2019 | 5,9086 | 5,9814 | 5,8649 | 5,9522 |
| 30.05.2019 | 5,9667 | 6,0032 | 5,8941 | 5,9741 |
| 02.06.2019 | 5,9887 | 6,0177 | 5,9377 | 6,0032 |
| 06.06.2019 | 6,0032 | 6,1633 | 6,0032 | 6,1633 |
| 09.06.2019 | 6,1851 | 6,2942 | 6,156 | 6,2942 |
| 10.06.2019 | 6,2942 | 6,4543 | 6,2651 | 6,3233 |
| 11.06.2019 | 6,3233 | 6,4689 | 6,2579 | 6,4106 |
| 12.06.2019 | 6,3961 | 6,4689 | 6,3307 | 6,3743 |
| 13.06.2019 | 6,4033 | 6,5489 | 6,3816 | 6,5125 |
| 16.06.2019 | 6,5125 | 6,7309 | 6,5125 | 6,7309 |
| 17.06.2019 | 6,7309 | 6,811 | 6,6945 | 6,7745 |
| 18.06.2019 | 6,7745 | 6,8472 | 6,6726 | 6,6945 |
| 19.06.2019 | 6,7454 | 6,789 | 6,6508 | 6,6872 |
| 20.06.2019 | 6,6799 | 6,7309 | 6,6217 | 6,7091 |
| 23.06.2019 | 6,7309 | 6,7309 | 6,658 | 6,6945 |
| 24.06.2019 | 6,6945 | 6,7164 | 6,6435 | 6,6799 |
| 25.06.2019 | 6,6799 | 6,7818 | 6,6217 | 6,76 |
| 26.06.2019 | 6,7896 | 7,1002 | 6,7808 | 6,9761 |
| 27.06.2019 | 6,9671 | 7,0204 | 6,8074 | 6,8784 |
| 30.06.2019 | 6,9671 | 6,9671 | 6,8074 | 6,905 |
| 01.07.2019 | 6,9139 | 6,9228 | 6,834 | 6,8606 |
| 02.07.2019 | 6,8606 | 6,8695 | 6,6566 | 6,7009 |
| 03.07.2019 | 6,7009 | 6,7186 | 6,5499 | 6,5499 |
| 04.07.2019 | 6,5499 | 6,5499 | 6,4613 | 6,4701 |
| 07.07.2019 | 6,4613 | 6,4701 | 6,408 | 6,4524 |
| 08.07.2019 | 6,4613 | 6,4701 | 6,2128 | 6,266 |
| 09.07.2019 | 6,266 | 6,3104 | 6,2039 | 6,2749 |
| 10.07.2019 | 6,2749 | 6,3458 | 6,266 | 6,2837 |
| 11.07.2019 | 6,3104 | 6,3636 | 6,1772 | 6,195 |
| 15.07.2019 | 6,195 | 6,2749 | 6,195 | 6,195 |
| 16.07.2019 | 6,2039 | 6,2926 | 6,1772 | 6,2394 |
| 17.07.2019 | 6,2304 | 6,4169 | 6,2304 | 6,3814 |
| 18.07.2019 | 6,4169 | 6,4169 | 6,3281 | 6,3636 |
| 21.07.2019 | 6,3724 | 6,5145 | 6,3547 | 6,3724 |
| 22.07.2019 | 6,3724 | 6,4346 | 6,3458 | 6,408 |
| 23.07.2019 | 6,3814 | 6,4524 | 6,3636 | 6,3903 |
| 24.07.2019 | 6,3991 | 6,4257 | 6,337 | 6,3903 |
| 25.07.2019 | 6,3903 | 6,4257 | 6,337 | 6,3903 |
| 28.07.2019 | 6,3903 | 6,4346 | 6,3814 | 6,3903 |
| 29.07.2019 | 6,3991 | 6,4524 | 6,3458 | 6,4169 |
| 30.07.2019 | 6,4169 | 6,4524 | 6,3991 | 6,4169 |
| 31.07.2019 | 6,4257 | 6,4346 | 6,408 | 6,4257 |
| 01.08.2019 | 6,4346 | 6,4346 | 6,3636 | 6,3903 |
| 04.08.2019 | 6,3903 | 6,4169 | 6,337 | 6,3458 |
| 05.08.2019 | 6,3458 | 6,3903 | 6,3281 | 6,3458 |
| 06.08.2019 | 6,3547 | 6,4257 | 6,2571 | 6,2837 |
| 07.08.2019 | 6,4434 | 6,4524 | 6,2749 | 6,2749 |
| 08.08.2019 | 6,2749 | 6,3636 | 6,2571 | 6,2926 |
| 14.08.2019 | 6,1506 | 6,2926 | 6,1506 | 6,2128 |
| 15.08.2019 | 6,2128 | 6,2571 | 6,1684 | 6,1772 |
| 18.08.2019 | 6,2128 | 6,2128 | 6,0974 | 6,1151 |
| 19.08.2019 | 6,1418 | 6,1418 | 5,9908 | 6,0529 |
| 20.08.2019 | 6,0529 | 6,0974 | 5,9465 | 5,9465 |
| 21.08.2019 | 5,9465 | 5,9998 | 5,9465 | 5,9731 |
| 22.08.2019 | 5,9731 | 6,0884 | 5,9553 | 6,0618 |
| 25.08.2019 | 6,0263 | 6,0796 | 5,9908 | 6,0796 |
| 26.08.2019 | 6,0708 | 6,2039 | 6,0708 | 6,1684 |
| 27.08.2019 | 6,1684 | 6,195 | 6,0796 | 6,1151 |
| 28.08.2019 | 6,1506 | 6,1861 | 6,0796 | 6,1684 |
| 01.09.2019 | 6,1684 | 6,3991 | 6,1684 | 6,3458 |
| 02.09.2019 | 6,3547 | 6,3814 | 6,2926 | 6,3458 |
| 03.09.2019 | 6,3458 | 6,4169 | 6,3281 | 6,3814 |
| 04.09.2019 | 6,3903 | 6,5145 | 6,3014 | 6,4701 |
| 05.09.2019 | 6,5145 | 6,5677 | 6,4524 | 6,4524 |
| 08.09.2019 | 6,5411 | 6,5499 | 6,4346 | 6,4879 |
| 09.09.2019 | 6,5499 | 6,6476 | 6,4967 | 6,5589 |
| 10.09.2019 | 6,5677 | 6,692 | 6,5589 | 6,6831 |
| 11.09.2019 | 6,6831 | 6,7808 | 6,6033 | 6,621 |
| 12.09.2019 | 6,6387 | 7,4287 | 6,6033 | 7,0825 |
| 15.09.2019 | 7,0825 | 7,8458 | 6,9316 | 7,4997 |
| 16.09.2019 | 7,4642 | 7,7925 | 7,4553 | 7,7304 |
| 17.09.2019 | 7,6949 | 7,8724 | 7,544 | 7,5529 |
| 18.09.2019 | 7,5174 | 7,8103 | 7,4997 | 7,5972 |
| 19.09.2019 | 7,5618 | 8,1564 | 7,5618 | 7,9523 |
| 22.09.2019 | 7,9701 | 8,1741 | 7,9701 | 8,1741 |
| 23.09.2019 | 8,5203 | 8,5203 | 7,6417 | 7,7038 |
| 24.09.2019 | 7,6328 | 7,8369 | 7,5883 | 7,6505 |
| 25.09.2019 | 7,6594 | 7,7127 | 7,4553 | 7,5352 |
| 26.09.2019 | 7,5618 | 7,6772 | 7,4997 | 7,5707 |
| 29.09.2019 | 7,5707 | 7,8103 | 7,5707 | 7,7482 |
| 30.09.2019 | 7,7482 | 7,8103 | 7,4907 | 7,4907 |
| 01.10.2019 | 7,5086 | 7,5262 | 7,2689 | 7,2955 |
| 02.10.2019 | 7,3133 | 7,3843 | 7,2157 | 7,2334 |
| 03.10.2019 | 7,2423 | 7,3666 | 7,2334 | 7,2777 |
| 06.10.2019 | 7,2955 | 7,5618 | 7,2777 | 7,3931 |
| 07.10.2019 | 7,3931 | 7,3931 | 7,0204 | 7,1181 |
| 08.10.2019 | 7,1181 | 7,2334 | 6,9671 | 6,9671 |
| 09.10.2019 | 7,0204 | 7,0559 | 6,9228 | 6,9582 |
| 10.10.2019 | 6,9938 | 7,2157 | 6,9761 | 7,1091 |
| 13.10.2019 | 7,1002 | 7,1002 | 6,7541 | 6,7541 |
| 14.10.2019 | 6,8518 | 6,9494 | 6,8251 | 6,8961 |
| 15.10.2019 | 6,8429 | 6,8695 | 6,7364 | 6,8606 |
| 16.10.2019 | 6,8606 | 6,905 | 6,7896 | 6,8606 |
| 17.10.2019 | 7,0647 | 7,2334 | 6,9671 | 7,0559 |
| 20.10.2019 | 7,1002 | 7,3666 | 7,0559 | 7,2245 |
| 21.10.2019 | 7,2423 | 7,3666 | 7,1802 | 7,3399 |
| 22.10.2019 | 7,3754 | 7,4553 | 7,3133 | 7,3931 |
| 23.10.2019 | 7,4109 | 7,5796 | 7,4109 | 7,4464 |
| 24.10.2019 | 7,4553 | 7,615 | 7,4553 | 7,6062 |
| 27.10.2019 | 7,8991 | 7,9257 | 7,4553 | 7,4819 |
| 29.10.2019 | 7,473 | 7,5174 | 7,1891 | 7,1891 |
| 30.10.2019 | 7,2157 | 7,2689 | 6,7098 | 6,7098 |
| 31.10.2019 | 6,7452 | 6,8606 | 6,692 | 6,8429 |
| 03.11.2019 | 6,905 | 6,9761 | 6,8784 | 6,905 |
| 04.11.2019 | 6,9228 | 7,0471 | 6,8518 | 7,0026 |
| 05.11.2019 | 7,0292 | 7,1978 | 6,9849 | 7,1446 |
| 06.11.2019 | 7,1891 | 7,2777 | 7,1891 | 7,2512 |
| 07.11.2019 | 7,2512 | 7,2689 | 7,1624 | 7,2067 |
| 10.11.2019 | 7,1891 | 7,4109 | 7,1624 | 7,2955 |
| 11.11.2019 | 7,3221 | 7,4553 | 7,2867 | 7,3843 |
| 12.11.2019 | 7,4109 | 7,5529 | 7,3487 | 7,4642 |
| 13.11.2019 | 7,4197 | 7,6062 | 7,4109 | 7,4907 |
| 14.11.2019 | 7,5086 | 7,615 | 7,5086 | 7,5707 |
| 17.11.2019 | 7,615 | 7,8103 | 7,6062 | 7,7925 |
| 18.11.2019 | 7,8103 | 7,9345 | 7,7659 | 7,8547 |
| 19.11.2019 | 7,8547 | 8,1564 | 7,8547 | 7,9878 |
| 20.11.2019 | 8,0055 | 8,041 | 7,9523 | 7,9523 |
| 21.11.2019 | 7,9788 | 8,112 | 7,9257 | 7,9523 |
| 24.11.2019 | 7,9878 | 8,0677 | 7,8991 | 7,9257 |
| 25.11.2019 | 7,9523 | 8,0234 | 7,8369 | 7,9878 |
| 26.11.2019 | 7,9878 | 8,1209 | 7,9701 | 7,9967 |
| 27.11.2019 | 8,0234 | 8,2629 | 8,0234 | 8,1387 |
| 28.11.2019 | 8,1654 | 8,2186 | 8,0234 | 8,0499 |
| 01.12.2019 | 8,0765 | 8,396 | 8,0765 | 8,3606 |
| 02.12.2019 | 8,3783 | 8,689 | 8,3162 | 8,3694 |
| 03.12.2019 | 8,396 | 9,1417 | 8,396 | 8,9197 |
| 04.12.2019 | 9,0351 | 9,3013 | 8,9464 | 9,186 |
| 05.12.2019 | 9,2747 | 9,2836 | 8,9996 | 9,115 |
| 08.12.2019 | 9,115 | 9,3191 | 8,8931 | 9,1682 |
| 09.12.2019 | 9,1682 | 9,257 | 8,9551 | 8,9818 |
| 10.12.2019 | 8,9907 | 9,3191 | 8,7865 | 9,3102 |
| 11.12.2019 | 9,328 | 9,4877 | 9,3102 | 9,3191 |
| 12.12.2019 | 9,3635 | 9,4523 | 9,1771 | 9,2214 |
| 15.12.2019 | 9,2214 | 9,2924 | 9,1682 | 9,2392 |
| 16.12.2019 | 9,2747 | 9,2924 | 9,1948 | 9,2214 |
| 17.12.2019 | 9,186 | 9,2659 | 9,115 | 9,2481 |
| 18.12.2019 | 9,2747 | 9,3191 | 9,2037 | 9,2126 |
| 19.12.2019 | 9,2126 | 9,2836 | 9,2126 | 9,2214 |
| 22.12.2019 | 9,2303 | 9,47 | 9,2126 | 9,3369 |
| 23.12.2019 | 9,3635 | 9,5322 | 9,3456 | 9,4877 |
| 24.12.2019 | 9,5233 | 9,825 | 9,4612 | 9,6475 |
| 25.12.2019 | 9,6475 | 9,7984 | 9,4612 | 9,5409 |
| 26.12.2019 | 9,5409 | 9,6741 | 9,4523 | 9,4612 |
| 29.12.2019 | 9,5322 | 9,6475 | 9,4523 | 9,5498 |
| 30.12.2019 | 9,5853 | 9,6386 | 9,4345 | 9,4612 |