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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 37,2477
KAPANIŞ 37,2336
En Düşük
DÜŞÜK 24,8773
En Yüksek
YÜKSEK 72,5668
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 31,1696 | 31,6567 | 30,4099 | 31,6567 |
| 03.01.2022 | 31,6956 | 32,6307 | 31,5593 | 32,358 |
| 04.01.2022 | 32,7086 | 32,806 | 31,7346 | 32,1437 |
| 05.01.2022 | 32,1242 | 32,1242 | 31,0917 | 31,9099 |
| 06.01.2022 | 31,871 | 31,9489 | 30,78 | 31,5203 |
| 09.01.2022 | 31,5593 | 32,9424 | 31,1696 | 32,6112 |
| 10.01.2022 | 32,5528 | 32,9424 | 31,6372 | 31,8515 |
| 11.01.2022 | 31,8904 | 33,0788 | 31,7541 | 33,0788 |
| 12.01.2022 | 32,9035 | 32,9424 | 32,1242 | 32,2801 |
| 13.01.2022 | 32,1242 | 32,319 | 31,5787 | 32,0268 |
| 16.01.2022 | 32,0268 | 35,1827 | 31,9294 | 33,4879 |
| 17.01.2022 | 33,41 | 33,4294 | 31,7541 | 31,7541 |
| 18.01.2022 | 31,7541 | 32,3385 | 30,1761 | 32,1437 |
| 19.01.2022 | 32,1047 | 32,1242 | 31,2476 | 31,3839 |
| 20.01.2022 | 31,3839 | 31,5008 | 29,6696 | 29,6696 |
| 23.01.2022 | 29,6891 | 30,0203 | 27,2734 | 27,6825 |
| 24.01.2022 | 27,6825 | 29,6306 | 27,3708 | 28,8124 |
| 25.01.2022 | 28,8514 | 29,5332 | 28,3254 | 28,6566 |
| 26.01.2022 | 28,6176 | 29,5138 | 28,1501 | 29,2605 |
| 27.01.2022 | 29,5917 | 29,6306 | 28,8709 | 29,3189 |
| 30.01.2022 | 29,6501 | 30,1761 | 29,5332 | 29,5332 |
| 31.01.2022 | 29,5332 | 30,0008 | 29,241 | 29,5917 |
| 01.02.2022 | 29,806 | 29,8839 | 29,2021 | 29,4163 |
| 02.02.2022 | 29,6112 | 31,5398 | 29,6112 | 30,4878 |
| 03.02.2022 | 30,4878 | 30,819 | 29,2215 | 29,806 |
| 06.02.2022 | 29,806 | 29,9813 | 29,1047 | 29,7865 |
| 07.02.2022 | 29,7865 | 30,0982 | 29,2605 | 29,6306 |
| 08.02.2022 | 29,7475 | 30,0787 | 29,6501 | 29,767 |
| 09.02.2022 | 29,8839 | 30,6242 | 29,6696 | 29,8449 |
| 10.02.2022 | 29,8449 | 29,8449 | 29,2215 | 29,6696 |
| 13.02.2022 | 29,6112 | 29,6112 | 28,3449 | 28,9683 |
| 14.02.2022 | 28,9878 | 29,3384 | 28,9878 | 29,2021 |
| 15.02.2022 | 29,241 | 29,6891 | 29,2021 | 29,28 |
| 16.02.2022 | 29,3384 | 32,1242 | 27,8968 | 30,6437 |
| 17.02.2022 | 30,5852 | 32,5138 | 29,5332 | 29,6696 |
| 20.02.2022 | 29,6696 | 30,0008 | 29,1241 | 29,2995 |
| 21.02.2022 | 28,8709 | 28,9683 | 28,228 | 28,7345 |
| 22.02.2022 | 28,7345 | 29,1241 | 28,6371 | 28,715 |
| 23.02.2022 | 26,2994 | 27,2734 | 25,8513 | 25,8513 |
| 24.02.2022 | 25,8708 | 27,5267 | 25,8124 | 27,4293 |
| 27.02.2022 | 25,8513 | 27,2345 | 25,8513 | 26,7669 |
| 28.02.2022 | 27,1955 | 27,4098 | 26,3578 | 26,5332 |
| 01.03.2022 | 26,5916 | 27,2345 | 26,3773 | 26,5916 |
| 02.03.2022 | 26,6306 | 27,3514 | 26,6306 | 27,0007 |
| 03.03.2022 | 26,8643 | 26,8643 | 26,2994 | 26,6695 |
| 06.03.2022 | 26,2994 | 26,5721 | 25,8318 | 26,1435 |
| 07.03.2022 | 26,1241 | 26,4163 | 25,9487 | 26,0072 |
| 08.03.2022 | 26,0461 | 26,9423 | 26,0267 | 26,2994 |
| 09.03.2022 | 26,3383 | 26,5526 | 25,9098 | 26,0851 |
| 10.03.2022 | 26,1046 | 26,3383 | 24,8773 | 26,202 |
| 13.03.2022 | 26,202 | 26,9033 | 26,1825 | 26,7864 |
| 14.03.2022 | 26,9033 | 26,9033 | 26,3773 | 26,5721 |
| 15.03.2022 | 26,65 | 28,267 | 26,65 | 27,5657 |
| 16.03.2022 | 27,6241 | 27,6241 | 27,0786 | 27,4098 |
| 17.03.2022 | 27,702 | 27,741 | 27,3708 | 27,4293 |
| 20.03.2022 | 27,4682 | 28,0722 | 27,4682 | 27,9553 |
| 21.03.2022 | 27,9553 | 29,5527 | 27,8579 | 29,2215 |
| 22.03.2022 | 29,5138 | 30,9748 | 29,3579 | 29,9034 |
| 23.03.2022 | 30,4878 | 30,4878 | 29,1631 | 29,1631 |
| 24.03.2022 | 29,1631 | 29,3774 | 28,6371 | 28,9488 |
| 27.03.2022 | 28,9488 | 30,1177 | 28,8319 | 29,3774 |
| 28.03.2022 | 29,3189 | 31,1502 | 29,1436 | 30,2151 |
| 29.03.2022 | 30,2735 | 30,4488 | 29,7086 | 29,767 |
| 30.03.2022 | 29,767 | 30,0008 | 29,3774 | 29,4163 |
| 31.03.2022 | 29,4163 | 29,6112 | 29,0462 | 29,3384 |
| 03.04.2022 | 29,4553 | 29,5722 | 29,241 | 29,3189 |
| 04.04.2022 | 29,3384 | 30,0203 | 29,28 | 29,6112 |
| 05.04.2022 | 29,6112 | 29,6891 | 29,2995 | 29,2995 |
| 06.04.2022 | 29,5138 | 29,6501 | 29,1826 | 29,3774 |
| 07.04.2022 | 29,4163 | 29,7475 | 29,28 | 29,4943 |
| 10.04.2022 | 29,5722 | 30,4099 | 29,5527 | 29,9618 |
| 11.04.2022 | 29,9618 | 31,0138 | 29,5722 | 30,3514 |
| 12.04.2022 | 30,6826 | 30,8774 | 29,6306 | 29,8644 |
| 13.04.2022 | 29,8644 | 30,293 | 29,728 | 29,9423 |
| 14.04.2022 | 29,9423 | 30,0008 | 29,5138 | 29,728 |
| 17.04.2022 | 29,728 | 30,5462 | 29,728 | 30,1761 |
| 18.04.2022 | 30,3514 | 30,4878 | 29,3189 | 29,6112 |
| 19.04.2022 | 29,6112 | 30,1371 | 29,3774 | 29,9034 |
| 20.04.2022 | 30,0008 | 30,1761 | 29,8255 | 29,9034 |
| 21.04.2022 | 29,9618 | 30,7216 | 29,1436 | 29,3189 |
| 24.04.2022 | 29,3189 | 30,1761 | 28,7345 | 29,5138 |
| 25.04.2022 | 29,5332 | 29,9034 | 28,8904 | 28,9293 |
| 26.04.2022 | 28,9293 | 29,0462 | 27,5072 | 28,4423 |
| 27.04.2022 | 28,5981 | 29,4553 | 28,5981 | 28,7345 |
| 28.04.2022 | 28,8124 | 29,4358 | 28,7345 | 29,4358 |
| 04.05.2022 | 29,9034 | 30,7995 | 29,7086 | 30,4878 |
| 05.05.2022 | 29,9229 | 29,9229 | 28,6956 | 29,3189 |
| 08.05.2022 | 29,3189 | 29,9034 | 28,5397 | 28,6566 |
| 09.05.2022 | 28,6566 | 28,715 | 28,3644 | 28,3644 |
| 10.05.2022 | 28,3644 | 28,6371 | 27,2929 | 27,741 |
| 11.05.2022 | 27,6631 | 27,6631 | 26,9812 | 27,215 |
| 12.05.2022 | 27,254 | 29,2215 | 27,254 | 28,2475 |
| 15.05.2022 | 28,3449 | 28,4423 | 27,8968 | 28,1306 |
| 16.05.2022 | 28,1306 | 28,2475 | 27,702 | 27,702 |
| 17.05.2022 | 27,7215 | 28,0916 | 27,5657 | 27,702 |
| 19.05.2022 | 27,7215 | 27,7215 | 27,1565 | 27,5267 |
| 22.05.2022 | 27,5267 | 27,7605 | 27,254 | 27,4098 |
| 23.05.2022 | 27,5851 | 27,8579 | 27,215 | 27,2734 |
| 24.05.2022 | 27,3903 | 28,0527 | 27,3514 | 27,6825 |
| 25.05.2022 | 27,7605 | 27,7605 | 27,4682 | 27,5657 |
| 26.05.2022 | 27,6436 | 27,702 | 26,3189 | 27,2345 |
| 29.05.2022 | 27,3319 | 27,5267 | 27,2345 | 27,3319 |
| 30.05.2022 | 27,4488 | 27,4877 | 27,215 | 27,2345 |
| 31.05.2022 | 27,2734 | 27,702 | 27,2345 | 27,5462 |
| 01.06.2022 | 27,6046 | 29,728 | 27,6046 | 28,8514 |
| 02.06.2022 | 29,1436 | 29,3774 | 28,267 | 28,5007 |
| 05.06.2022 | 28,715 | 28,8124 | 28,267 | 28,3644 |
| 06.06.2022 | 28,4423 | 28,5202 | 28,0137 | 28,267 |
| 07.06.2022 | 28,3449 | 28,8514 | 27,2734 | 27,4877 |
| 08.06.2022 | 27,4877 | 27,7605 | 26,8838 | 27,3319 |
| 09.06.2022 | 27,215 | 28,2475 | 27,215 | 27,4293 |
| 12.06.2022 | 27,4293 | 27,4877 | 27,0202 | 27,176 |
| 13.06.2022 | 27,176 | 27,4098 | 26,9812 | 27,0786 |
| 14.06.2022 | 27,0981 | 27,6631 | 27,0591 | 27,176 |
| 15.06.2022 | 27,2929 | 27,4098 | 26,689 | 26,9033 |
| 16.06.2022 | 27,0981 | 27,2734 | 26,9617 | 27,176 |
| 19.06.2022 | 27,2734 | 27,5657 | 27,176 | 27,4682 |
| 20.06.2022 | 27,5267 | 28,189 | 27,254 | 27,8384 |
| 21.06.2022 | 27,8773 | 27,8773 | 27,4488 | 27,4877 |
| 22.06.2022 | 27,702 | 27,9748 | 27,4682 | 27,6241 |
| 23.06.2022 | 27,702 | 27,7799 | 27,2345 | 27,4293 |
| 26.06.2022 | 27,3514 | 27,3514 | 27,0202 | 27,0981 |
| 27.06.2022 | 27,1565 | 27,9942 | 26,8838 | 26,9228 |
| 28.06.2022 | 26,9228 | 27,2734 | 26,4163 | 26,4942 |
| 29.06.2022 | 26,5332 | 27,702 | 26,202 | 26,9033 |
| 30.06.2022 | 27,1565 | 27,215 | 26,7474 | 26,9033 |
| 03.07.2022 | 27,0202 | 27,215 | 26,3773 | 26,4747 |
| 04.07.2022 | 26,689 | 26,689 | 25,6955 | 25,9098 |
| 05.07.2022 | 26,1046 | 27,254 | 25,8708 | 26,4552 |
| 06.07.2022 | 26,6695 | 26,8838 | 26,3968 | 26,6306 |
| 07.07.2022 | 26,65 | 26,8059 | 26,6306 | 26,689 |
| 12.07.2022 | 26,8059 | 27,1955 | 26,5916 | 26,8643 |
| 13.07.2022 | 26,8643 | 27,1565 | 26,689 | 26,7864 |
| 17.07.2022 | 26,9812 | 27,3708 | 26,9812 | 27,0007 |
| 18.07.2022 | 27,0007 | 27,6436 | 26,8838 | 27,4682 |
| 19.07.2022 | 27,4877 | 28,3644 | 27,4682 | 28,3644 |
| 20.07.2022 | 28,4423 | 28,8319 | 27,8773 | 28,189 |
| 21.07.2022 | 28,6956 | 30,6047 | 28,4618 | 29,4358 |
| 24.07.2022 | 29,806 | 31,4619 | 29,5527 | 29,8644 |
| 25.07.2022 | 30,1956 | 30,3125 | 28,8319 | 29,0267 |
| 26.07.2022 | 29,1241 | 29,4553 | 28,6761 | 29,1241 |
| 27.07.2022 | 29,2215 | 29,4163 | 28,715 | 29,2021 |
| 28.07.2022 | 29,2021 | 29,6696 | 28,6371 | 29,2021 |
| 31.07.2022 | 29,0267 | 29,4943 | 28,9488 | 29,241 |
| 01.08.2022 | 29,3189 | 29,4748 | 28,9683 | 29,1631 |
| 02.08.2022 | 29,0462 | 29,2995 | 28,8124 | 29,1631 |
| 03.08.2022 | 29,241 | 29,241 | 28,9293 | 28,9878 |
| 04.08.2022 | 29,0657 | 29,1436 | 28,6761 | 28,793 |
| 07.08.2022 | 29,1241 | 29,4943 | 29,0072 | 29,2215 |
| 08.08.2022 | 29,4748 | 30,6826 | 28,9293 | 29,9034 |
| 09.08.2022 | 30,5852 | 31,1502 | 29,7086 | 30,0982 |
| 10.08.2022 | 30,1761 | 32,1437 | 29,8839 | 31,3839 |
| 11.08.2022 | 31,1891 | 32,2801 | 31,1891 | 31,9294 |
| 14.08.2022 | 32,1437 | 34,0139 | 32,1437 | 32,6697 |
| 15.08.2022 | 32,806 | 33,2541 | 30,8579 | 31,793 |
| 16.08.2022 | 31,8515 | 31,871 | 31,2476 | 31,4229 |
| 17.08.2022 | 31,5593 | 32,9035 | 30,9748 | 32,5528 |
| 18.08.2022 | 32,5528 | 32,7281 | 31,5203 | 31,9878 |
| 21.08.2022 | 32,0463 | 32,4944 | 31,6956 | 32,4359 |
| 22.08.2022 | 33,6048 | 34,0918 | 33,2151 | 33,4684 |
| 23.08.2022 | 33,5463 | 36,7997 | 32,7671 | 36,7997 |
| 24.08.2022 | 38,2607 | 40,4621 | 37,501 | 40,4621 |
| 25.08.2022 | 42,4881 | 43,7933 | 38,6893 | 41,105 |
| 28.08.2022 | 41,8452 | 41,8842 | 37,9685 | 38,3776 |
| 30.08.2022 | 38,5529 | 39,5465 | 36,8191 | 39,04 |
| 31.08.2022 | 39,5465 | 42,9362 | 37,988 | 41,5725 |
| 01.09.2022 | 41,6699 | 42,5466 | 40,0335 | 41,0076 |
| 04.09.2022 | 41,0076 | 41,8842 | 39,1569 | 40,1309 |
| 05.09.2022 | 39,9361 | 40,0725 | 38,1438 | 38,7088 |
| 06.09.2022 | 39,3127 | 39,8387 | 38,2802 | 38,475 |
| 07.09.2022 | 38,6698 | 38,7672 | 37,4815 | 37,8127 |
| 08.09.2022 | 38,027 | 39,9361 | 37,6763 | 38,2218 |
| 11.09.2022 | 38,8062 | 39,1569 | 38,2413 | 38,5919 |
| 12.09.2022 | 38,8452 | 38,8452 | 36,7997 | 36,8581 |
| 13.09.2022 | 36,8386 | 38,2218 | 35,7477 | 37,988 |
| 14.09.2022 | 38,3776 | 38,6698 | 37,5205 | 37,949 |
| 15.09.2022 | 38,0854 | 38,6309 | 37,4036 | 38,2997 |
| 18.09.2022 | 39,1374 | 39,4101 | 37,5789 | 37,6568 |
| 19.09.2022 | 37,5984 | 38,1049 | 36,7217 | 37,5594 |
| 20.09.2022 | 36,6438 | 37,3841 | 36,5269 | 36,7217 |
| 21.09.2022 | 36,7217 | 37,5789 | 36,5269 | 37,3062 |
| 22.09.2022 | 37,3062 | 39,3517 | 37,1308 | 39,1958 |
| 25.09.2022 | 39,4686 | 41,2024 | 39,4491 | 39,8192 |
| 26.09.2022 | 39,9361 | 40,4816 | 38,3581 | 38,8257 |
| 27.09.2022 | 38,8062 | 38,8062 | 37,5205 | 37,7932 |
| 28.09.2022 | 37,988 | 40,8907 | 37,462 | 39,9361 |
| 29.09.2022 | 40,092 | 41,105 | 38,9621 | 39,9751 |
| 02.10.2022 | 39,9361 | 42,9946 | 39,9361 | 42,5855 |
| 03.10.2022 | 42,5855 | 46,7934 | 41,7673 | 46,7934 |
| 04.10.2022 | 47,787 | 49,4818 | 45,4298 | 46,9688 |
| 05.10.2022 | 47,7285 | 47,7285 | 45,5856 | 45,9752 |
| 06.10.2022 | 46,1505 | 46,4622 | 44,5921 | 45,0596 |
| 09.10.2022 | 45,7025 | 46,5207 | 44,9038 | 45,0401 |
| 10.10.2022 | 45,196 | 45,196 | 43,0531 | 43,2868 |
| 11.10.2022 | 43,2868 | 44,0856 | 42,3517 | 42,6829 |
| 12.10.2022 | 42,7219 | 44,8064 | 42,3907 | 43,0531 |
| 13.10.2022 | 43,092 | 44,7869 | 43,092 | 44,3778 |
| 16.10.2022 | 44,9427 | 46,3648 | 44,9427 | 45,4492 |
| 17.10.2022 | 45,7609 | 48,0987 | 44,9038 | 47,2415 |
| 18.10.2022 | 47,3779 | 51,4299 | 47,3779 | 50,7968 |
| 19.10.2022 | 50,7968 | 52,0143 | 48,9948 | 50,5046 |
| 20.10.2022 | 51,1864 | 53,3293 | 50,261 | 50,602 |
| 23.10.2022 | 50,7481 | 51,1377 | 48,9948 | 49,1896 |
| 24.10.2022 | 49,1896 | 49,6766 | 47,5337 | 48,1766 |
| 25.10.2022 | 48,6052 | 52,4527 | 48,6052 | 51,2351 |
| 26.10.2022 | 51,2351 | 52,891 | 49,9688 | 50,5046 |
| 27.10.2022 | 50,6507 | 51,5273 | 50,0175 | 50,8455 |
| 30.10.2022 | 51,9656 | 54,4982 | 51,0403 | 53,1832 |
| 31.10.2022 | 56,982 | 56,982 | 53,4267 | 54,7417 |
| 01.11.2022 | 55,5209 | 56,4463 | 53,7676 | 53,865 |
| 02.11.2022 | 54,4495 | 55,7644 | 53,3293 | 55,5209 |
| 03.11.2022 | 55,5696 | 55,7157 | 54,5469 | 54,5469 |
| 06.11.2022 | 54,5469 | 56,0079 | 54,3521 | 54,6443 |
| 07.11.2022 | 54,7417 | 56,3002 | 54,4008 | 55,8618 |
| 08.11.2022 | 56,3976 | 56,7872 | 53,6215 | 53,9624 |
| 09.11.2022 | 53,9624 | 55,8618 | 53,8163 | 55,3748 |
| 10.11.2022 | 55,6183 | 60,3912 | 55,2287 | 57,8586 |
| 13.11.2022 | 58,8327 | 60,0503 | 56,7872 | 58,1022 |
| 14.11.2022 | 58,6866 | 58,9301 | 55,4235 | 56,2515 |
| 15.11.2022 | 56,2515 | 56,4463 | 54,3521 | 54,4008 |
| 16.11.2022 | 54,3521 | 56,5924 | 53,6702 | 55,4722 |
| 17.11.2022 | 55,4722 | 55,9105 | 54,3521 | 54,8878 |
| 20.11.2022 | 54,8878 | 56,0079 | 54,0598 | 55,2287 |
| 21.11.2022 | 55,667 | 57,8586 | 55,3748 | 56,6411 |
| 22.11.2022 | 56,982 | 57,9561 | 56,0079 | 57,2742 |
| 23.11.2022 | 57,5177 | 58,4918 | 56,0079 | 57,4203 |
| 24.11.2022 | 57,4203 | 58,784 | 56,5924 | 58,297 |
| 27.11.2022 | 58,5405 | 62,6802 | 58,3944 | 61,6574 |
| 28.11.2022 | 61,7061 | 64,1413 | 59,2223 | 62,875 |
| 29.11.2022 | 62,875 | 63,8491 | 60,8782 | 62,388 |
| 30.11.2022 | 63,3133 | 64,1413 | 61,9497 | 62,875 |
| 01.12.2022 | 62,875 | 68,9141 | 62,388 | 68,0862 |
| 04.12.2022 | 70,1317 | 72,5668 | 67,9888 | 68,4271 |
| 05.12.2022 | 68,7193 | 69,1089 | 66,0407 | 66,3816 |
| 06.12.2022 | 66,2355 | 69,6447 | 65,6024 | 66,7712 |
| 07.12.2022 | 66,7712 | 66,9173 | 63,4594 | 66,4303 |
| 08.12.2022 | 66,4303 | 69,5473 | 66,4303 | 69,0602 |
| 11.12.2022 | 70,2291 | 72,0798 | 69,0602 | 69,6934 |
| 12.12.2022 | 70,0343 | 70,9109 | 68,2323 | 70,1317 |
| 13.12.2022 | 70,1317 | 70,3265 | 66,6251 | 66,6251 |
| 14.12.2022 | 66,8686 | 68,4758 | 65,5537 | 66,7225 |
| 15.12.2022 | 66,7225 | 68,8654 | 66,7225 | 68,0862 |
| 18.12.2022 | 68,6706 | 68,9628 | 67,2095 | 67,3556 |
| 19.12.2022 | 67,3556 | 69,4012 | 66,8199 | 68,1349 |
| 20.12.2022 | 68,3297 | 71,3493 | 68,1836 | 70,57 |
| 21.12.2022 | 70,7648 | 71,5441 | 69,1576 | 69,596 |
| 22.12.2022 | 69,9 | 69,9 | 67,25 | 67,55 |
| 25.12.2022 | 69 | 69,45 | 67,1 | 67,8 |
| 26.12.2022 | 66,5 | 67,8 | 64,4 | 65,05 |
| 27.12.2022 | 64,45 | 64,75 | 60,1 | 60,8 |
| 28.12.2022 | 60,1 | 62,4 | 59,2 | 62 |
| 29.12.2022 | 62,05 | 63,5 | 62 | 63,3 |