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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 28,9924
KAPANIŞ 28,9121
En Düşük
DÜŞÜK 21,047
En Yüksek
YÜKSEK 41,3894
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 29,0683 | 31,9048 | 29,0142 | 30,1162 |
| 04.01.2021 | 29,9535 | 31,0737 | 29,4477 | 29,8994 |
| 05.01.2021 | 29,9174 | 30,5498 | 29,6826 | 30,1162 |
| 06.01.2021 | 30,2607 | 33,1151 | 30,2607 | 32,0673 |
| 07.01.2021 | 32,519 | 35,0302 | 32,1576 | 33,8197 |
| 10.01.2021 | 34,5424 | 37,198 | 34,5424 | 37,198 |
| 11.01.2021 | 40,6126 | 40,9016 | 36,909 | 37,0175 |
| 12.01.2021 | 37,2523 | 38,7518 | 33,3319 | 33,8016 |
| 13.01.2021 | 33,8016 | 33,9462 | 32,0853 | 32,0853 |
| 14.01.2021 | 31,8866 | 34,2533 | 31,0917 | 33,2597 |
| 17.01.2021 | 33,8739 | 35,6806 | 32,7177 | 35,3192 |
| 18.01.2021 | 37,0536 | 37,3065 | 33,7836 | 34,3256 |
| 19.01.2021 | 34,1991 | 34,7591 | 32,9707 | 33,4042 |
| 20.01.2021 | 32,9707 | 33,4042 | 32,3383 | 32,4467 |
| 21.01.2021 | 32,519 | 33,7655 | 31,4892 | 32,5732 |
| 24.01.2021 | 32,9345 | 33,4222 | 32,4829 | 32,4829 |
| 25.01.2021 | 32,4647 | 32,4647 | 31,6157 | 31,9048 |
| 26.01.2021 | 31,9048 | 32,4106 | 29,9897 | 29,9897 |
| 27.01.2021 | 29,8091 | 31,9589 | 28,3457 | 31,8686 |
| 28.01.2021 | 31,3627 | 31,8686 | 29,8091 | 31,1098 |
| 31.01.2021 | 31,6337 | 32,5009 | 31,1098 | 32,3022 |
| 01.02.2021 | 32,4467 | 34,5965 | 32,3202 | 33,892 |
| 02.02.2021 | 34,0726 | 34,7772 | 33,2597 | 33,5126 |
| 03.02.2021 | 33,5668 | 34,0365 | 33,061 | 33,4584 |
| 04.02.2021 | 33,4584 | 33,6752 | 32,4286 | 32,5732 |
| 07.02.2021 | 32,6093 | 32,9707 | 31,7241 | 31,8866 |
| 08.02.2021 | 32,2842 | 33,8378 | 32,1035 | 33,1874 |
| 09.02.2021 | 33,2055 | 33,8739 | 32,0853 | 32,79 |
| 10.02.2021 | 32,6816 | 33,1151 | 32,1757 | 32,3383 |
| 11.02.2021 | 32,3383 | 32,4286 | 31,6157 | 31,9769 |
| 14.02.2021 | 32,1576 | 32,9164 | 32,0673 | 32,6634 |
| 15.02.2021 | 32,7357 | 33,7475 | 31,435 | 32,9707 |
| 16.02.2021 | 33,1513 | 33,6029 | 32,248 | 32,3202 |
| 17.02.2021 | 32,9525 | 34,7591 | 32,6274 | 33,1513 |
| 18.02.2021 | 33,1513 | 33,4222 | 32,537 | 32,6816 |
| 21.02.2021 | 32,79 | 33,0971 | 31,7782 | 32,248 |
| 22.02.2021 | 32,3202 | 32,808 | 30,7485 | 31,0556 |
| 23.02.2021 | 31,0556 | 31,8505 | 29,7548 | 29,9897 |
| 24.02.2021 | 30,5317 | 30,893 | 28,9238 | 29,3574 |
| 25.02.2021 | 27,894 | 29,1948 | 27,5689 | 29,1948 |
| 28.02.2021 | 29,8994 | 31,8505 | 29,3574 | 31,5976 |
| 01.03.2021 | 31,5976 | 31,6157 | 30,0258 | 30,1885 |
| 02.03.2021 | 30,351 | 30,893 | 29,8994 | 29,9897 |
| 03.03.2021 | 29,9355 | 31,0376 | 29,4658 | 30,5498 |
| 04.03.2021 | 30,5317 | 30,622 | 29,791 | 30,3149 |
| 07.03.2021 | 30,351 | 31,0737 | 29,8994 | 30,2065 |
| 08.03.2021 | 30,1162 | 30,7123 | 30,0619 | 30,4595 |
| 09.03.2021 | 30,4595 | 31,706 | 30,2788 | 30,9111 |
| 10.03.2021 | 31,0014 | 32,0673 | 30,4775 | 30,5136 |
| 11.03.2021 | 30,6762 | 31,9589 | 30,2607 | 31,164 |
| 14.03.2021 | 31,8866 | 32,0673 | 30,8027 | 30,8569 |
| 15.03.2021 | 30,9833 | 31,435 | 30,7123 | 30,7123 |
| 16.03.2021 | 30,8027 | 31,4892 | 30,3872 | 30,3872 |
| 17.03.2021 | 30,4775 | 30,7123 | 29,52 | 29,6103 |
| 18.03.2021 | 29,6103 | 29,7187 | 28,2734 | 28,8876 |
| 21.03.2021 | 26,5571 | 27,4605 | 26,0152 | 26,0152 |
| 22.03.2021 | 23,5762 | 28,6167 | 23,4137 | 26,25 |
| 23.03.2021 | 26,503 | 28,2734 | 26,4668 | 28,0024 |
| 24.03.2021 | 28,0567 | 28,6709 | 27,0992 | 27,1172 |
| 25.03.2021 | 27,4605 | 27,6773 | 26,0874 | 26,4848 |
| 28.03.2021 | 26,8281 | 27,0088 | 26,3765 | 26,4848 |
| 29.03.2021 | 26,4848 | 26,5571 | 25,8526 | 26,1958 |
| 30.03.2021 | 26,1958 | 27,334 | 26,1416 | 27,0992 |
| 31.03.2021 | 27,3702 | 27,9121 | 27,1714 | 27,6411 |
| 01.04.2021 | 27,8217 | 30,4052 | 27,7676 | 29,3393 |
| 04.04.2021 | 29,3574 | 31,5434 | 29,2851 | 29,7729 |
| 05.04.2021 | 29,8091 | 30,2426 | 28,6167 | 28,8155 |
| 06.04.2021 | 29,3574 | 29,3574 | 27,894 | 28,2554 |
| 07.04.2021 | 28,3095 | 28,5986 | 27,7496 | 27,9301 |
| 08.04.2021 | 27,9121 | 27,9121 | 26,6294 | 27,2617 |
| 11.04.2021 | 27,2617 | 27,2617 | 26,2861 | 26,4668 |
| 12.04.2021 | 26,4668 | 27,6592 | 25,2745 | 26,4487 |
| 13.04.2021 | 26,5391 | 27,5146 | 26,5391 | 27,1714 |
| 14.04.2021 | 27,1714 | 27,8398 | 26,1958 | 26,3223 |
| 15.04.2021 | 26,3223 | 26,5571 | 25,9971 | 26,3584 |
| 18.04.2021 | 26,5391 | 27,2436 | 24,9312 | 24,9312 |
| 19.04.2021 | 25,2202 | 25,3829 | 22,8897 | 24,0821 |
| 20.04.2021 | 24,0821 | 24,3712 | 21,6793 | 21,6974 |
| 21.04.2021 | 21,6974 | 23,8653 | 21,047 | 23,8653 |
| 25.04.2021 | 24,1182 | 26,1777 | 24,1182 | 26,0152 |
| 26.04.2021 | 26,0152 | 26,9185 | 25,0757 | 25,4732 |
| 27.04.2021 | 25,4732 | 26,0152 | 24,5518 | 25,4912 |
| 28.04.2021 | 25,9249 | 26,2681 | 25,5274 | 25,8345 |
| 29.04.2021 | 25,8345 | 25,8345 | 25,3286 | 25,8345 |
| 02.05.2021 | 27,0449 | 28,2554 | 26,2139 | 28,1289 |
| 03.05.2021 | 28,1108 | 28,1108 | 27,0088 | 27,605 |
| 04.05.2021 | 27,605 | 28,4361 | 26,8462 | 27,7857 |
| 05.05.2021 | 27,7857 | 27,8579 | 27,1714 | 27,3702 |
| 06.05.2021 | 28,4541 | 29,1226 | 28,0928 | 28,3638 |
| 09.05.2021 | 29,1406 | 30,4956 | 28,3638 | 30,1162 |
| 10.05.2021 | 30,0981 | 30,0981 | 28,6528 | 28,978 |
| 11.05.2021 | 28,9419 | 29,3213 | 28,5264 | 28,8876 |
| 16.05.2021 | 28,9599 | 29,267 | 28,7432 | 28,9058 |
| 17.05.2021 | 29,0142 | 29,4116 | 28,165 | 28,165 |
| 19.05.2021 | 28,147 | 28,8515 | 27,7496 | 28,4179 |
| 20.05.2021 | 28,4902 | 28,6889 | 27,6411 | 27,9483 |
| 23.05.2021 | 27,9844 | 30,7304 | 27,9844 | 30,1162 |
| 24.05.2021 | 30,1162 | 31,7782 | 28,7251 | 29,0503 |
| 25.05.2021 | 29,5741 | 30,8027 | 28,2011 | 30,351 |
| 26.05.2021 | 30,2968 | 33,3861 | 30,1885 | 31,7602 |
| 27.05.2021 | 31,6157 | 31,7421 | 30,3329 | 31,0376 |
| 30.05.2021 | 31,146 | 34,1269 | 30,9833 | 34,1269 |
| 31.05.2021 | 34,3256 | 34,6688 | 31,7782 | 32,4106 |
| 01.06.2021 | 32,4829 | 33,1874 | 31,3988 | 32,0673 |
| 02.06.2021 | 32,266 | 32,519 | 30,7304 | 31,164 |
| 03.06.2021 | 31,2544 | 32,0853 | 30,7123 | 30,8027 |
| 06.06.2021 | 31,0917 | 31,2544 | 29,9897 | 29,9897 |
| 07.06.2021 | 30,0078 | 30,0801 | 29,3574 | 29,9717 |
| 08.06.2021 | 29,8632 | 31,4892 | 29,8091 | 30,5859 |
| 09.06.2021 | 30,4775 | 30,4775 | 29,8452 | 29,8452 |
| 10.06.2021 | 29,8813 | 30,7123 | 29,8452 | 29,8994 |
| 13.06.2021 | 30,1342 | 30,3329 | 29,3393 | 29,791 |
| 14.06.2021 | 29,7729 | 29,8813 | 28,9058 | 29,1948 |
| 15.06.2021 | 29,249 | 29,3213 | 28,3818 | 28,4722 |
| 16.06.2021 | 28,4361 | 28,4361 | 27,876 | 28,147 |
| 17.06.2021 | 28,2373 | 28,9419 | 26,9908 | 27,7676 |
| 20.06.2021 | 27,9121 | 27,9121 | 26,9185 | 27,4063 |
| 21.06.2021 | 27,9121 | 29,52 | 27,4243 | 28,8876 |
| 22.06.2021 | 28,8876 | 29,4116 | 28,3638 | 28,8696 |
| 23.06.2021 | 28,9419 | 29,1406 | 28,5625 | 28,707 |
| 24.06.2021 | 28,7612 | 28,8335 | 28,1108 | 28,3095 |
| 27.06.2021 | 28,4179 | 28,5082 | 27,4605 | 27,7134 |
| 28.06.2021 | 27,7134 | 27,9301 | 26,9908 | 27,9301 |
| 29.06.2021 | 28,0928 | 28,4541 | 27,3702 | 27,5869 |
| 30.06.2021 | 27,6592 | 28,165 | 27,1895 | 27,9121 |
| 01.07.2021 | 27,9301 | 28,165 | 27,5146 | 27,7314 |
| 04.07.2021 | 27,7314 | 28,2734 | 27,3702 | 28,165 |
| 05.07.2021 | 28,2915 | 28,4361 | 27,7857 | 28,1289 |
| 06.07.2021 | 28,1108 | 29,4477 | 28,0567 | 28,6528 |
| 07.07.2021 | 28,7612 | 29,0322 | 27,6592 | 27,7314 |
| 08.07.2021 | 27,7857 | 28,0386 | 27,2798 | 27,5507 |
| 11.07.2021 | 27,7857 | 27,894 | 26,521 | 26,521 |
| 12.07.2021 | 26,521 | 26,5571 | 25,8164 | 26,3223 |
| 13.07.2021 | 26,3223 | 27,0088 | 26,1958 | 26,8642 |
| 15.07.2021 | 27,0269 | 27,1895 | 26,5571 | 27,0088 |
| 18.07.2021 | 26,9546 | 26,9546 | 26,5752 | 26,8824 |
| 25.07.2021 | 26,8824 | 27,063 | 26,0874 | 26,5571 |
| 26.07.2021 | 26,3945 | 26,7739 | 26,1416 | 26,5391 |
| 27.07.2021 | 26,5391 | 27,2436 | 26,4307 | 26,9185 |
| 28.07.2021 | 27,1895 | 27,5327 | 26,9365 | 27,1533 |
| 29.07.2021 | 27,1533 | 27,352 | 26,9185 | 26,9908 |
| 01.08.2021 | 27,2436 | 28,0386 | 27,0269 | 27,7134 |
| 02.08.2021 | 27,8398 | 27,8398 | 27,0449 | 27,2075 |
| 03.08.2021 | 27,2075 | 27,8037 | 27,2075 | 27,4966 |
| 04.08.2021 | 27,4605 | 28,165 | 27,2979 | 27,5869 |
| 05.08.2021 | 27,605 | 27,7496 | 26,8642 | 26,9908 |
| 08.08.2021 | 27,0811 | 27,5869 | 26,7017 | 27,2436 |
| 09.08.2021 | 26,7378 | 27,063 | 26,4307 | 26,4307 |
| 10.08.2021 | 26,4307 | 26,5571 | 25,7442 | 25,8887 |
| 11.08.2021 | 25,9249 | 26,1416 | 25,8345 | 26,0874 |
| 12.08.2021 | 26,1055 | 26,1597 | 25,8345 | 25,961 |
| 15.08.2021 | 25,979 | 26,3765 | 25,9067 | 25,9067 |
| 16.08.2021 | 25,9249 | 25,961 | 25,2925 | 25,69 |
| 17.08.2021 | 25,69 | 25,7803 | 25,4732 | 25,4912 |
| 18.08.2021 | 25,4551 | 25,4732 | 25,2202 | 25,3468 |
| 19.08.2021 | 25,2925 | 26,0874 | 25,2202 | 25,5996 |
| 22.08.2021 | 25,6719 | 26,3043 | 25,6358 | 25,9429 |
| 23.08.2021 | 25,961 | 26,0694 | 25,4371 | 25,4371 |
| 24.08.2021 | 25,4371 | 25,5635 | 25,1841 | 25,2745 |
| 25.08.2021 | 25,3829 | 25,4009 | 25,1118 | 25,1299 |
| 26.08.2021 | 25,1299 | 25,3829 | 24,9493 | 25,3286 |
| 30.08.2021 | 25,3286 | 25,6539 | 25,3286 | 25,6539 |
| 31.08.2021 | 25,6539 | 26,0152 | 25,5635 | 25,9429 |
| 01.09.2021 | 25,9429 | 26,1777 | 25,7442 | 25,8706 |
| 02.09.2021 | 25,8706 | 25,9429 | 25,4732 | 25,5996 |
| 05.09.2021 | 25,6719 | 26,7559 | 25,4371 | 26,0874 |
| 06.09.2021 | 26,1055 | 26,1597 | 25,4732 | 25,4732 |
| 07.09.2021 | 25,4732 | 25,5274 | 25,0035 | 25,0757 |
| 08.09.2021 | 25,0757 | 25,3468 | 24,6241 | 25,2384 |
| 09.09.2021 | 24,9312 | 25,2925 | 24,9312 | 24,9493 |
| 12.09.2021 | 24,9312 | 25,5635 | 24,7324 | 24,9312 |
| 13.09.2021 | 24,9854 | 25,0938 | 24,588 | 24,588 |
| 14.09.2021 | 24,588 | 25,0757 | 24,5157 | 24,6603 |
| 15.09.2021 | 24,7505 | 24,9312 | 24,4073 | 24,5337 |
| 16.09.2021 | 24,5337 | 24,5699 | 24,0279 | 24,1182 |
| 19.09.2021 | 23,9376 | 24,0099 | 22,7452 | 23,7569 |
| 20.09.2021 | 23,7569 | 23,9556 | 23,2511 | 23,7569 |
| 21.09.2021 | 23,7569 | 24,859 | 23,5762 | 24,859 |
| 22.09.2021 | 24,859 | 24,859 | 24,064 | 24,3712 |
| 23.09.2021 | 24,1543 | 24,2989 | 23,8292 | 24,1363 |
| 26.09.2021 | 24,1182 | 24,4434 | 23,4859 | 24,317 |
| 27.09.2021 | 24,317 | 24,5699 | 23,7569 | 23,9015 |
| 28.09.2021 | 23,9195 | 25,148 | 23,7931 | 24,3531 |
| 29.09.2021 | 24,4796 | 24,8408 | 23,8653 | 24,2627 |
| 30.09.2021 | 24,2627 | 24,5518 | 24,0279 | 24,3531 |
| 03.10.2021 | 24,4073 | 24,8408 | 24,3712 | 24,4614 |
| 04.10.2021 | 24,4253 | 24,7867 | 23,9737 | 23,9737 |
| 05.10.2021 | 23,9737 | 24,064 | 23,3052 | 23,5943 |
| 06.10.2021 | 23,7027 | 23,9376 | 23,5401 | 23,7749 |
| 07.10.2021 | 23,7931 | 24,1724 | 23,6124 | 23,8472 |
| 10.10.2021 | 23,8653 | 24,2809 | 23,8472 | 24,2627 |
| 11.10.2021 | 24,0821 | 24,7686 | 23,9376 | 24,5337 |
| 12.10.2021 | 24,606 | 25,3829 | 24,2989 | 24,2989 |
| 13.10.2021 | 24,2447 | 24,5518 | 23,8472 | 24,1363 |
| 14.10.2021 | 24,1905 | 26,5391 | 23,6846 | 25,7262 |
| 17.10.2021 | 26,1055 | 28,2915 | 25,8345 | 28,2915 |
| 18.10.2021 | 29,6464 | 31,1098 | 28,6709 | 29,8632 |
| 19.10.2021 | 29,8813 | 30,2607 | 28,2554 | 28,2554 |
| 20.10.2021 | 28,0024 | 29,1226 | 26,0694 | 27,0088 |
| 21.10.2021 | 27,0088 | 27,9483 | 26,5391 | 26,8462 |
| 24.10.2021 | 26,7378 | 27,0269 | 26,3223 | 26,503 |
| 25.10.2021 | 26,503 | 28,6167 | 26,3765 | 27,7314 |
| 26.10.2021 | 27,7314 | 27,9121 | 26,9185 | 27,2436 |
| 27.10.2021 | 27,1172 | 27,2256 | 26,8281 | 27,0449 |
| 31.10.2021 | 27,063 | 28,3277 | 27,0449 | 27,7676 |
| 01.11.2021 | 27,7676 | 27,8579 | 26,9908 | 27,0088 |
| 02.11.2021 | 27,0088 | 27,623 | 26,1958 | 27,2256 |
| 03.11.2021 | 27,1895 | 27,6592 | 27,063 | 27,1714 |
| 04.11.2021 | 27,1895 | 27,2617 | 26,6475 | 27,1533 |
| 07.11.2021 | 27,1533 | 27,4605 | 27,0992 | 27,352 |
| 08.11.2021 | 27,605 | 27,8037 | 27,063 | 27,2979 |
| 09.11.2021 | 27,3159 | 28,2915 | 27,0811 | 27,6773 |
| 10.11.2021 | 27,6773 | 27,8217 | 27,1533 | 27,5507 |
| 11.11.2021 | 27,5507 | 29,4297 | 27,5146 | 28,6348 |
| 14.11.2021 | 28,7251 | 29,8994 | 28,707 | 29,4297 |
| 15.11.2021 | 29,4477 | 29,6645 | 28,6348 | 28,6528 |
| 16.11.2021 | 28,5805 | 29,3574 | 28,2734 | 28,9058 |
| 17.11.2021 | 28,9058 | 29,267 | 28,4541 | 28,9058 |
| 18.11.2021 | 28,978 | 30,622 | 28,978 | 29,8632 |
| 21.11.2021 | 29,8994 | 31,0737 | 29,8813 | 30,2607 |
| 22.11.2021 | 30,2607 | 30,8207 | 28,7612 | 30,1704 |
| 23.11.2021 | 30,1704 | 31,6157 | 30,1704 | 31,435 |
| 24.11.2021 | 31,5254 | 32,0673 | 30,7123 | 31,164 |
| 25.11.2021 | 30,875 | 31,9409 | 30,5498 | 31,3447 |
| 28.11.2021 | 31,6157 | 34,4701 | 31,5254 | 33,5126 |
| 29.11.2021 | 33,5126 | 34,3256 | 32,537 | 33,5306 |
| 30.11.2021 | 33,6029 | 34,723 | 33,6029 | 34,1449 |
| 01.12.2021 | 34,1449 | 34,8675 | 33,6932 | 34,6508 |
| 02.12.2021 | 34,6508 | 36,0418 | 34,0726 | 35,8612 |
| 05.12.2021 | 37,0355 | 39,4383 | 37,0355 | 39,4383 |
| 06.12.2021 | 41,2088 | 41,3894 | 37,1258 | 38,1014 |
| 07.12.2021 | 38,0834 | 38,1014 | 36,2767 | 37,3065 |
| 08.12.2021 | 37,3968 | 38,1917 | 36,8006 | 37,5233 |
| 09.12.2021 | 37,5233 | 37,7581 | 36,5838 | 37,3607 |
| 12.12.2021 | 37,3607 | 38,0834 | 37,198 | 37,704 |
| 13.12.2021 | 37,7581 | 38,842 | 37,2884 | 37,5052 |
| 14.12.2021 | 37,5052 | 37,704 | 36,4574 | 36,8368 |
| 15.12.2021 | 36,9452 | 38,4628 | 36,8548 | 38,0111 |
| 16.12.2021 | 38,0472 | 38,6615 | 34,2172 | 35,9877 |
| 19.12.2021 | 34,9295 | 37,501 | 32,4359 | 34,5204 |
| 20.12.2021 | 36,0399 | 36,6633 | 31,4229 | 32,6307 |
| 21.12.2021 | 33,9554 | 33,9944 | 29,3774 | 30,1956 |
| 22.12.2021 | 30,2151 | 31,1502 | 28,4423 | 29,28 |
| 23.12.2021 | 29,3189 | 30,1956 | 28,9878 | 29,728 |
| 26.12.2021 | 29,9034 | 30,5268 | 29,7086 | 30,0787 |
| 27.12.2021 | 30,0787 | 30,1761 | 28,9488 | 29,1631 |
| 28.12.2021 | 29,1826 | 29,3579 | 28,267 | 28,9488 |
| 29.12.2021 | 29,1241 | 31,7541 | 29,1241 | 31,3839 |
| 30.12.2021 | 31,5203 | 31,7541 | 29,9813 | 31,1696 |