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
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 16,6525
KAPANIŞ 16,5619
En Düşük
DÜŞÜK 6,3193
En Yüksek
YÜKSEK 40,1698
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 9,4788 | 9,4877 | 9,4345 | 9,4788 |
| 02.01.2020 | 9,4433 | 9,4433 | 8,8221 | 8,9641 |
| 05.01.2020 | 8,8931 | 8,8931 | 8,689 | 8,7155 |
| 06.01.2020 | 8,7865 | 8,9818 | 8,7865 | 8,9464 |
| 07.01.2020 | 8,6978 | 8,9551 | 8,689 | 8,8309 |
| 08.01.2020 | 8,9996 | 9,2836 | 8,9996 | 9,2836 |
| 09.01.2020 | 9,3013 | 9,3901 | 9,2392 | 9,2836 |
| 12.01.2020 | 9,3191 | 9,8517 | 9,3191 | 9,8072 |
| 13.01.2020 | 10,1356 | 11,5912 | 10,1356 | 10,8279 |
| 14.01.2020 | 10,9166 | 10,9344 | 10,4729 | 10,5706 |
| 15.01.2020 | 10,6592 | 10,7658 | 10,2954 | 10,4019 |
| 16.01.2020 | 10,4285 | 10,4729 | 10,2066 | 10,3664 |
| 19.01.2020 | 10,3842 | 10,8723 | 10,3753 | 10,6061 |
| 20.01.2020 | 10,4729 | 10,7037 | 10,4463 | 10,7037 |
| 21.01.2020 | 10,8191 | 11,3249 | 10,8191 | 11,0587 |
| 22.01.2020 | 10,9876 | 11,1386 | 10,9521 | 10,9521 |
| 23.01.2020 | 11,0054 | 11,0587 | 10,7835 | 10,7835 |
| 26.01.2020 | 10,5616 | 11,316 | 10,5528 | 10,8368 |
| 27.01.2020 | 10,8811 | 10,9344 | 10,7391 | 10,8634 |
| 28.01.2020 | 10,8634 | 11,0232 | 10,6771 | 10,6948 |
| 29.01.2020 | 10,6504 | 10,6504 | 10,18 | 10,3486 |
| 30.01.2020 | 10,4196 | 10,4996 | 10,3575 | 10,3842 |
| 02.02.2020 | 10,3842 | 10,4906 | 10,3397 | 10,4019 |
| 03.02.2020 | 10,5085 | 10,7037 | 10,4639 | 10,6504 |
| 04.02.2020 | 10,6948 | 10,8368 | 10,6416 | 10,6504 |
| 05.02.2020 | 10,7037 | 10,7835 | 10,5706 | 10,5882 |
| 06.02.2020 | 10,5616 | 10,6238 | 10,3842 | 10,3929 |
| 09.02.2020 | 10,3575 | 10,5172 | 9,8871 | 10,0734 |
| 10.02.2020 | 10,2066 | 10,3043 | 9,9404 | 10,2954 |
| 11.02.2020 | 10,3753 | 10,4196 | 10,2776 | 10,3575 |
| 12.02.2020 | 10,3575 | 10,4463 | 10,3309 | 10,4108 |
| 13.02.2020 | 10,4108 | 12,4875 | 10,4108 | 12,4875 |
| 16.02.2020 | 13,2775 | 13,3129 | 11,5379 | 11,5379 |
| 17.02.2020 | 11,4402 | 11,5291 | 10,8456 | 10,9787 |
| 18.02.2020 | 10,9787 | 11,3516 | 10,6948 | 10,8191 |
| 19.02.2020 | 10,8279 | 10,8723 | 9,9227 | 10,0469 |
| 20.02.2020 | 10,0824 | 10,3575 | 9,8782 | 10,2421 |
| 23.02.2020 | 9,9848 | 10,0913 | 9,896 | 10,0734 |
| 24.02.2020 | 10,118 | 10,2865 | 9,9581 | 10,2155 |
| 25.02.2020 | 10,2244 | 11,4847 | 10,18 | 10,4906 |
| 26.02.2020 | 10,3043 | 10,4108 | 9,8871 | 9,9848 |
| 27.02.2020 | 8,467 | 9,7362 | 8,4316 | 9,4966 |
| 01.03.2020 | 10,4374 | 10,5261 | 9,9493 | 10,18 |
| 02.03.2020 | 10,2954 | 10,6061 | 10,2776 | 10,5085 |
| 03.03.2020 | 10,5172 | 10,5261 | 10,1977 | 10,2421 |
| 04.03.2020 | 10,3397 | 10,4108 | 10,2687 | 10,2687 |
| 05.03.2020 | 10,3397 | 10,3397 | 9,9048 | 10,0203 |
| 08.03.2020 | 9,6741 | 9,7628 | 8,7865 | 9,1417 |
| 09.03.2020 | 9,3456 | 9,4966 | 8,6978 | 8,6978 |
| 10.03.2020 | 8,5646 | 8,6978 | 8,2363 | 8,325 |
| 11.03.2020 | 7,8103 | 7,9878 | 7,2955 | 7,3044 |
| 12.03.2020 | 7,3044 | 7,8991 | 6,9405 | 7,6505 |
| 15.03.2020 | 7,1446 | 7,4997 | 6,9582 | 7,0914 |
| 16.03.2020 | 7,0825 | 7,2867 | 6,5589 | 7,0559 |
| 17.03.2020 | 6,9228 | 7,2777 | 6,8162 | 6,8429 |
| 18.03.2020 | 6,834 | 6,9671 | 6,7186 | 6,8251 |
| 19.03.2020 | 6,9405 | 7,0292 | 6,7986 | 6,8162 |
| 22.03.2020 | 6,6566 | 6,6566 | 6,3193 | 6,5411 |
| 23.03.2020 | 6,7986 | 7,0204 | 6,6742 | 7,0026 |
| 24.03.2020 | 7,0559 | 7,3044 | 6,7098 | 6,9671 |
| 25.03.2020 | 6,9228 | 7,2955 | 6,7719 | 7,2157 |
| 26.03.2020 | 7,2334 | 7,8991 | 7,1091 | 7,2067 |
| 29.03.2020 | 7,1446 | 7,3133 | 7,1091 | 7,2067 |
| 30.03.2020 | 7,3577 | 7,5883 | 7,2867 | 7,5262 |
| 31.03.2020 | 7,4197 | 7,5262 | 7,3133 | 7,3577 |
| 01.04.2020 | 7,3754 | 7,8369 | 7,3044 | 7,4907 |
| 02.04.2020 | 7,6417 | 7,8369 | 7,5618 | 7,6062 |
| 05.04.2020 | 7,7304 | 7,9788 | 7,6772 | 7,8635 |
| 06.04.2020 | 7,9788 | 8,1741 | 7,8369 | 7,8547 |
| 07.04.2020 | 7,9257 | 7,9967 | 7,7749 | 7,9434 |
| 08.04.2020 | 8,041 | 8,3162 | 8,041 | 8,1475 |
| 09.04.2020 | 8,2008 | 8,3783 | 8,1564 | 8,325 |
| 12.04.2020 | 8,2807 | 9,115 | 8,1654 | 8,8842 |
| 13.04.2020 | 8,9197 | 9,2747 | 8,9197 | 9,2303 |
| 14.04.2020 | 9,2214 | 9,2214 | 8,4937 | 8,6712 |
| 15.04.2020 | 8,7067 | 8,7599 | 8,467 | 8,5203 |
| 16.04.2020 | 8,6268 | 8,8576 | 8,6091 | 8,7599 |
| 19.04.2020 | 8,7688 | 8,8665 | 8,7155 | 8,8665 |
| 20.04.2020 | 8,8487 | 9,044 | 8,7245 | 8,9108 |
| 21.04.2020 | 8,9197 | 9,0707 | 8,8842 | 9,0085 |
| 23.04.2020 | 8,973 | 9,3635 | 8,973 | 9,1061 |
| 26.04.2020 | 9,3013 | 9,4966 | 9,186 | 9,3369 |
| 27.04.2020 | 9,399 | 9,6119 | 9,2303 | 9,2836 |
| 28.04.2020 | 9,3456 | 9,3635 | 9,257 | 9,3102 |
| 29.04.2020 | 9,4079 | 9,8428 | 9,0972 | 9,4079 |
| 03.05.2020 | 9,3191 | 9,3723 | 9,2037 | 9,2126 |
| 04.05.2020 | 9,3191 | 9,7008 | 9,2303 | 9,3901 |
| 05.05.2020 | 9,4256 | 9,4788 | 9,2481 | 9,2659 |
| 06.05.2020 | 9,2392 | 9,7628 | 9,1417 | 9,4079 |
| 07.05.2020 | 9,5055 | 9,5409 | 9,2924 | 9,3369 |
| 10.05.2020 | 9,3901 | 9,4256 | 9,2481 | 9,3102 |
| 11.05.2020 | 9,2924 | 9,47 | 9,2924 | 9,4345 |
| 12.05.2020 | 9,4523 | 9,7628 | 9,4079 | 9,5853 |
| 13.05.2020 | 9,6208 | 10,5439 | 9,5765 | 10,5439 |
| 14.05.2020 | 10,7391 | 11,0321 | 10,1889 | 10,7125 |
| 17.05.2020 | 10,8723 | 11,0942 | 10,7924 | 10,9077 |
| 19.05.2020 | 10,9433 | 11,9906 | 10,8191 | 11,9462 |
| 20.05.2020 | 11,9284 | 13,1355 | 11,7687 | 13,0822 |
| 21.05.2020 | 12,958 | 13,9697 | 12,3012 | 12,4432 |
| 26.05.2020 | 12,461 | 12,8692 | 12,319 | 12,3367 |
| 27.05.2020 | 12,39 | 12,6385 | 11,7954 | 12,168 |
| 28.05.2020 | 12,0704 | 12,2125 | 11,6977 | 11,6977 |
| 31.05.2020 | 11,8042 | 12,2835 | 11,6001 | 11,6711 |
| 01.06.2020 | 11,6267 | 11,7598 | 11,4847 | 11,5291 |
| 02.06.2020 | 11,5291 | 11,8042 | 11,5024 | 11,5734 |
| 03.06.2020 | 11,5823 | 12,4165 | 11,5734 | 12,0704 |
| 04.06.2020 | 12,1592 | 12,6917 | 12,0172 | 12,6295 |
| 07.06.2020 | 12,7272 | 13,1532 | 12,6385 | 12,6474 |
| 08.06.2020 | 12,8692 | 13,0467 | 12,4255 | 12,8337 |
| 09.06.2020 | 12,8692 | 14,1118 | 12,7361 | 14,023 |
| 10.06.2020 | 13,9786 | 14,1029 | 13,3752 | 13,4195 |
| 11.06.2020 | 13,2953 | 13,3129 | 13,0023 | 13,1532 |
| 14.06.2020 | 13,1355 | 13,3129 | 12,9137 | 12,9491 |
| 15.06.2020 | 12,9669 | 13,7035 | 12,9669 | 13,1443 |
| 16.06.2020 | 13,2065 | 13,3042 | 13,0023 | 13,0379 |
| 17.06.2020 | 13,0467 | 13,1532 | 12,8692 | 12,9047 |
| 18.06.2020 | 12,9224 | 12,9935 | 12,6118 | 12,6118 |
| 21.06.2020 | 12,674 | 12,9669 | 12,6118 | 12,7717 |
| 22.06.2020 | 12,7805 | 13,7923 | 12,7805 | 13,3752 |
| 23.06.2020 | 13,3752 | 13,4018 | 12,9669 | 12,9935 |
| 24.06.2020 | 12,9491 | 12,9491 | 12,5585 | 12,7361 |
| 25.06.2020 | 12,7805 | 13,0912 | 12,665 | 12,7361 |
| 28.06.2020 | 12,7805 | 12,9402 | 12,7095 | 12,7894 |
| 29.06.2020 | 12,8248 | 13,1355 | 12,7982 | 12,9935 |
| 30.06.2020 | 13,1355 | 13,171 | 12,8248 | 12,8692 |
| 01.07.2020 | 12,887 | 13,4018 | 12,887 | 13,2953 |
| 02.07.2020 | 13,4018 | 13,6148 | 13,1 | 13,1266 |
| 05.07.2020 | 13,2242 | 13,3129 | 12,9847 | 13,029 |
| 06.07.2020 | 13,0467 | 13,1177 | 12,603 | 12,7805 |
| 07.07.2020 | 12,7805 | 13,0201 | 12,674 | 12,8959 |
| 08.07.2020 | 12,8781 | 12,9757 | 12,3367 | 12,4255 |
| 09.07.2020 | 12,2745 | 12,2745 | 11,7154 | 11,9906 |
| 12.07.2020 | 12,0084 | 12,4165 | 12,0084 | 12,4165 |
| 13.07.2020 | 12,4165 | 12,7805 | 12,2213 | 12,2835 |
| 15.07.2020 | 12,3545 | 12,7272 | 12,3367 | 12,4965 |
| 16.07.2020 | 12,4965 | 13,3129 | 12,4875 | 13,0023 |
| 19.07.2020 | 13,2242 | 13,9343 | 12,958 | 13,6148 |
| 20.07.2020 | 13,6858 | 13,7568 | 13,0023 | 13,0023 |
| 21.07.2020 | 13,0112 | 13,171 | 12,8692 | 12,8692 |
| 22.07.2020 | 12,9402 | 13,3663 | 12,9402 | 13,1532 |
| 23.07.2020 | 13,1355 | 13,2153 | 12,9402 | 12,9847 |
| 26.07.2020 | 13,029 | 13,3928 | 13,029 | 13,1266 |
| 27.07.2020 | 13,1355 | 13,1622 | 12,39 | 12,4698 |
| 28.07.2020 | 12,5054 | 12,603 | 11,8929 | 12,3012 |
| 29.07.2020 | 12,4875 | 12,4875 | 12,1592 | 12,2125 |
| 03.08.2020 | 12,3989 | 12,4255 | 11,2806 | 11,5912 |
| 04.08.2020 | 11,5912 | 11,7775 | 11,0143 | 11,5379 |
| 05.08.2020 | 11,5024 | 11,6089 | 10,3842 | 10,3842 |
| 06.08.2020 | 10,0114 | 11,0497 | 9,5409 | 10,8013 |
| 09.08.2020 | 10,6504 | 11,8752 | 10,5085 | 11,8752 |
| 10.08.2020 | 11,7864 | 12,6917 | 11,6001 | 12,1503 |
| 11.08.2020 | 12,1415 | 12,2036 | 11,7244 | 12,1149 |
| 12.08.2020 | 12,0704 | 12,8071 | 11,9817 | 12,3101 |
| 13.08.2020 | 12,2569 | 13,0733 | 11,9817 | 12,6562 |
| 16.08.2020 | 12,665 | 13,1976 | 12,665 | 12,9137 |
| 17.08.2020 | 12,9669 | 13,1355 | 12,5585 | 12,7805 |
| 18.08.2020 | 12,7805 | 14,0585 | 12,5142 | 14,0585 |
| 19.08.2020 | 15,4608 | 15,4608 | 14,8217 | 15,4608 |
| 20.08.2020 | 17,0052 | 17,0052 | 13,9165 | 13,9165 |
| 23.08.2020 | 13,7123 | 14,6443 | 13,3129 | 13,668 |
| 24.08.2020 | 13,8455 | 14,6265 | 13,5527 | 13,7123 |
| 25.08.2020 | 13,7834 | 14,3781 | 13,3308 | 13,4018 |
| 26.08.2020 | 13,4638 | 13,5615 | 13,1 | 13,1799 |
| 27.08.2020 | 13,2686 | 13,6325 | 13,1799 | 13,3129 |
| 30.08.2020 | 13,3485 | 13,3752 | 12,7184 | 12,745 |
| 31.08.2020 | 12,745 | 12,9047 | 12,5764 | 12,7982 |
| 01.09.2020 | 12,8071 | 13,4461 | 12,7184 | 13,1976 |
| 02.09.2020 | 13,1976 | 13,3218 | 12,8692 | 13,0912 |
| 03.09.2020 | 12,9847 | 13,242 | 12,958 | 13,0822 |
| 06.09.2020 | 13,1 | 13,2775 | 13,029 | 13,1443 |
| 07.09.2020 | 13,1976 | 13,2864 | 12,9847 | 13,0733 |
| 08.09.2020 | 13,0379 | 14,2892 | 12,9847 | 14,1916 |
| 09.09.2020 | 14,1295 | 14,1295 | 13,526 | 13,5881 |
| 10.09.2020 | 13,5881 | 14,4668 | 13,3663 | 14,2805 |
| 13.09.2020 | 14,2805 | 15,7004 | 14,2805 | 15,7004 |
| 14.09.2020 | 17,2625 | 17,2625 | 16,4194 | 17,2625 |
| 15.09.2020 | 18,6382 | 18,9755 | 17,7862 | 18,9755 |
| 16.09.2020 | 19,2594 | 20,8571 | 19,224 | 20,8571 |
| 17.09.2020 | 21,0524 | 22,9338 | 21,0524 | 22,9338 |
| 20.09.2020 | 25,2237 | 25,2237 | 24,1054 | 25,2237 |
| 21.09.2020 | 27,7443 | 27,7443 | 27,7443 | 27,7443 |
| 22.09.2020 | 30,5133 | 30,5133 | 24,9752 | 24,9752 |
| 23.09.2020 | 23,9634 | 27,4603 | 23,3421 | 27,4603 |
| 24.09.2020 | 30,1938 | 30,1938 | 28,8626 | 30,1938 |
| 27.09.2020 | 33,2115 | 33,2115 | 33,2115 | 33,2115 |
| 28.09.2020 | 36,5309 | 36,5309 | 34,7203 | 36,5309 |
| 29.09.2020 | 40,1698 | 40,1698 | 32,892 | 32,892 |
| 30.09.2020 | 32,8388 | 32,8388 | 29,608 | 29,608 |
| 01.10.2020 | 27,9573 | 32,5547 | 26,6614 | 32,5547 |
| 04.10.2020 | 32,5725 | 35,5013 | 30,9749 | 34,4009 |
| 05.10.2020 | 35,5901 | 35,8386 | 30,9749 | 32,111 |
| 06.10.2020 | 30,6553 | 30,6553 | 28,9336 | 28,9336 |
| 07.10.2020 | 28,1526 | 28,1526 | 26,0402 | 26,0402 |
| 08.10.2020 | 27,1408 | 28,6318 | 27,1408 | 28,6318 |
| 11.10.2020 | 31,4896 | 31,4896 | 31,4896 | 31,4896 |
| 12.10.2020 | 32,0492 | 34,6147 | 32,0492 | 34,5063 |
| 13.10.2020 | 34,4881 | 34,4881 | 31,3085 | 32,4467 |
| 14.10.2020 | 33,4222 | 33,4222 | 32,3744 | 32,3744 |
| 15.10.2020 | 32,3744 | 32,3744 | 31,6157 | 31,6518 |
| 18.10.2020 | 31,6518 | 31,6518 | 30,5679 | 30,5679 |
| 19.10.2020 | 30,893 | 33,621 | 30,893 | 33,621 |
| 20.10.2020 | 35,1746 | 35,1746 | 33,9643 | 33,9643 |
| 21.10.2020 | 34,0907 | 34,4159 | 30,893 | 32,1215 |
| 22.10.2020 | 32,537 | 32,537 | 29,3393 | 30,2065 |
| 25.10.2020 | 30,2065 | 30,4052 | 27,1895 | 27,1895 |
| 26.10.2020 | 26,9185 | 29,8994 | 24,606 | 28,2011 |
| 27.10.2020 | 28,3457 | 29,0142 | 27,5507 | 27,8398 |
| 29.10.2020 | 27,8398 | 27,8398 | 26,1958 | 26,7198 |
| 01.11.2020 | 26,7198 | 29,3754 | 26,7198 | 27,8037 |
| 02.11.2020 | 27,8217 | 28,4722 | 26,1958 | 26,8281 |
| 03.11.2020 | 26,8281 | 27,6953 | 26,8281 | 27,1352 |
| 04.11.2020 | 27,1352 | 28,8876 | 27,1352 | 27,7314 |
| 05.11.2020 | 28,0024 | 28,5444 | 27,5146 | 27,894 |
| 08.11.2020 | 27,9121 | 27,9663 | 26,9185 | 27,3702 |
| 09.11.2020 | 27,3702 | 27,7134 | 27,1172 | 27,3159 |
| 10.11.2020 | 27,3702 | 30,0439 | 27,3702 | 30,0439 |
| 11.11.2020 | 31,8686 | 33,0428 | 30,7123 | 33,0428 |
| 12.11.2020 | 33,4222 | 35,2289 | 30,2607 | 33,4765 |
| 15.11.2020 | 33,4765 | 33,8197 | 31,8144 | 31,8325 |
| 16.11.2020 | 31,8144 | 31,8144 | 28,9599 | 28,9599 |
| 17.11.2020 | 28,9599 | 31,5254 | 27,6773 | 29,6826 |
| 18.11.2020 | 31,1279 | 31,1279 | 29,267 | 29,4116 |
| 19.11.2020 | 29,538 | 29,791 | 28,7612 | 29,267 |
| 22.11.2020 | 29,7548 | 30,875 | 29,0322 | 29,6645 |
| 23.11.2020 | 29,6826 | 30,1162 | 29,1045 | 29,267 |
| 24.11.2020 | 29,52 | 29,6284 | 28,8335 | 28,8335 |
| 25.11.2020 | 28,8335 | 31,706 | 28,5625 | 31,706 |
| 26.11.2020 | 32,6093 | 34,5785 | 30,9833 | 31,0917 |
| 29.11.2020 | 30,2245 | 30,3691 | 29,1767 | 29,2309 |
| 30.11.2020 | 29,6284 | 31,8866 | 29,6284 | 30,5859 |
| 01.12.2020 | 30,6943 | 31,9769 | 30,0801 | 30,7123 |
| 02.12.2020 | 30,9833 | 31,3447 | 30,5136 | 30,6039 |
| 03.12.2020 | 30,622 | 30,7666 | 30,0801 | 30,4052 |
| 06.12.2020 | 30,4052 | 30,5498 | 29,6464 | 29,9717 |
| 07.12.2020 | 30,1704 | 30,6943 | 29,7187 | 29,8813 |
| 08.12.2020 | 29,9897 | 30,5317 | 29,7007 | 29,7548 |
| 09.12.2020 | 29,7548 | 30,2065 | 29,538 | 29,6464 |
| 10.12.2020 | 29,6645 | 30,2426 | 28,9238 | 29,6464 |
| 13.12.2020 | 29,7548 | 30,1885 | 29,6464 | 29,8091 |
| 14.12.2020 | 29,8271 | 31,164 | 29,5741 | 29,6645 |
| 15.12.2020 | 29,6645 | 30,0258 | 28,6528 | 28,8155 |
| 16.12.2020 | 29,0864 | 29,8994 | 28,8696 | 29,2309 |
| 17.12.2020 | 29,3574 | 29,4658 | 28,9599 | 29,0683 |
| 20.12.2020 | 29,0503 | 29,0503 | 28,0024 | 28,5625 |
| 21.12.2020 | 31,2001 | 31,417 | 29,4477 | 30,0619 |
| 22.12.2020 | 30,0981 | 30,6039 | 29,0864 | 30,0619 |
| 23.12.2020 | 30,0619 | 30,6943 | 29,6645 | 29,791 |
| 24.12.2020 | 29,791 | 29,8091 | 29,267 | 29,4116 |
| 27.12.2020 | 29,4116 | 29,8994 | 29,3393 | 29,5741 |
| 28.12.2020 | 29,7187 | 29,7368 | 29,0322 | 29,2309 |
| 29.12.2020 | 29,3574 | 29,7187 | 29,0322 | 29,1948 |
| 30.12.2020 | 29,2129 | 29,4116 | 28,8696 | 29,0142 |