TMPOL
TEMAPOL POLİMER PLASTİK VE İNŞAAT SANAYİ TİCARET A.Ş.
16:55:40
469.5 ₺
-4.000 (%-0.84)
Önceki Kapanış: 473.5·
Volatilite: 4.220
Düşük₺463.5
Yüksek₺483.5
Piyasa Verileri
Spot Piyasa
A:469.5
S:470
Önceki haftaya göre (WoW)
+8.55%
Önceki aya göre (MoM)
+56.50%
Yılbaşından bugüne (YTD)
+61.20%
Önceki yıla göre (YoY)
+586.91%
TMPOL: TEMAPOL POLİMER PLASTİK VE İNŞAAT SANAYİ TİCARET A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,8939
KAPANIŞ 4,8752
En Düşük
DÜŞÜK 3,9893
En Yüksek
YÜKSEK 5,7909
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 5,1871 | 5,2069 | 5,1574 | 5,197 |
| 20.06.2017 | 5,197 | 5,2069 | 5,1474 | 5,1574 |
| 21.06.2017 | 5,1772 | 5,1871 | 5,1474 | 5,1672 |
| 22.06.2017 | 5,1672 | 5,1871 | 5,1574 | 5,1772 |
| 27.06.2017 | 5,1871 | 5,1871 | 5,1474 | 5,1871 |
| 28.06.2017 | 5,1871 | 5,2959 | 5,1772 | 5,1772 |
| 29.06.2017 | 5,197 | 5,2168 | 5,1574 | 5,1772 |
| 02.07.2017 | 5,1871 | 5,197 | 5,1276 | 5,1474 |
| 03.07.2017 | 5,1574 | 5,1672 | 5,1376 | 5,1474 |
| 04.07.2017 | 5,1474 | 5,1672 | 5,098 | 5,1078 |
| 05.07.2017 | 5,1078 | 5,1376 | 5,0584 | 5,088 |
| 06.07.2017 | 5,098 | 5,1178 | 5,0584 | 5,0782 |
| 09.07.2017 | 5,0782 | 5,1276 | 5,0683 | 5,088 |
| 10.07.2017 | 5,098 | 5,1276 | 5,088 | 5,088 |
| 11.07.2017 | 5,088 | 5,1276 | 5,088 | 5,1078 |
| 12.07.2017 | 5,1078 | 5,1376 | 5,0683 | 5,0782 |
| 13.07.2017 | 5,0782 | 5,1078 | 5,0782 | 5,088 |
| 16.07.2017 | 5,088 | 5,197 | 5,088 | 5,1474 |
| 17.07.2017 | 5,1574 | 5,1871 | 5,1376 | 5,1672 |
| 18.07.2017 | 5,1672 | 5,1672 | 5,1276 | 5,1276 |
| 19.07.2017 | 5,1474 | 5,1474 | 5,098 | 5,1276 |
| 20.07.2017 | 5,1376 | 5,1376 | 5,088 | 5,098 |
| 23.07.2017 | 5,098 | 5,2168 | 5,098 | 5,1376 |
| 24.07.2017 | 5,1672 | 5,1772 | 5,1276 | 5,1474 |
| 25.07.2017 | 5,1474 | 5,395 | 5,1474 | 5,2959 |
| 26.07.2017 | 5,3455 | 5,385 | 5,2168 | 5,2365 |
| 27.07.2017 | 5,2959 | 5,4346 | 5,1672 | 5,3751 |
| 30.07.2017 | 5,4444 | 5,7909 | 5,4148 | 5,5434 |
| 31.07.2017 | 5,5533 | 5,5632 | 5,3157 | 5,3455 |
| 01.08.2017 | 5,3751 | 5,3751 | 5,2465 | 5,2465 |
| 02.08.2017 | 5,2465 | 5,2959 | 5,197 | 5,2267 |
| 03.08.2017 | 5,2365 | 5,2563 | 5,1871 | 5,197 |
| 06.08.2017 | 5,2267 | 5,3751 | 5,1474 | 5,2861 |
| 07.08.2017 | 5,2861 | 5,3751 | 5,2663 | 5,3157 |
| 08.08.2017 | 5,2861 | 5,3059 | 5,2365 | 5,3059 |
| 09.08.2017 | 5,2959 | 5,3157 | 5,2465 | 5,2563 |
| 10.08.2017 | 5,2563 | 5,2563 | 5,098 | 5,2069 |
| 13.08.2017 | 5,2069 | 5,2465 | 5,1871 | 5,1871 |
| 14.08.2017 | 5,2267 | 5,2465 | 5,0188 | 5,0485 |
| 15.08.2017 | 5,0485 | 5,098 | 4,8406 | 4,9395 |
| 16.08.2017 | 4,9693 | 5,0485 | 4,9 | 4,9792 |
| 17.08.2017 | 5,0386 | 5,2861 | 4,9593 | 5,1574 |
| 20.08.2017 | 5,1574 | 5,3455 | 5,0782 | 5,2563 |
| 21.08.2017 | 5,2069 | 5,2959 | 5,1672 | 5,197 |
| 22.08.2017 | 5,2168 | 5,2168 | 5,0386 | 5,0485 |
| 23.08.2017 | 5,088 | 5,098 | 5,0386 | 5,0584 |
| 24.08.2017 | 5,0584 | 5,098 | 5,0386 | 5,0782 |
| 27.08.2017 | 5,0782 | 5,1178 | 5,0287 | 5,0584 |
| 28.08.2017 | 5,0782 | 5,098 | 5,0287 | 5,0584 |
| 30.08.2017 | 5,0782 | 5,1078 | 5,0386 | 5,0485 |
| 04.09.2017 | 5,0584 | 5,088 | 4,999 | 4,999 |
| 05.09.2017 | 5,0386 | 5,0386 | 4,8703 | 4,9693 |
| 06.09.2017 | 4,9693 | 4,999 | 4,9198 | 4,9792 |
| 07.09.2017 | 4,999 | 5,0386 | 4,9593 | 4,999 |
| 10.09.2017 | 4,9891 | 5,0683 | 4,9891 | 4,999 |
| 11.09.2017 | 5,0188 | 5,0683 | 5,0188 | 5,0386 |
| 12.09.2017 | 5,0485 | 5,098 | 5,0386 | 5,0782 |
| 13.09.2017 | 5,0782 | 5,1178 | 5,0683 | 5,0782 |
| 14.09.2017 | 5,098 | 5,1078 | 5,0683 | 5,088 |
| 17.09.2017 | 5,1178 | 5,1178 | 5,0188 | 5,0485 |
| 18.09.2017 | 5,0584 | 5,0584 | 4,8703 | 4,9297 |
| 19.09.2017 | 4,9792 | 4,9792 | 4,8703 | 4,9 |
| 20.09.2017 | 4,9 | 4,9693 | 4,8406 | 4,8604 |
| 21.09.2017 | 4,8901 | 4,9 | 4,7713 | 4,8109 |
| 24.09.2017 | 4,801 | 4,801 | 4,4546 | 4,6624 |
| 25.09.2017 | 4,6624 | 4,9891 | 4,6624 | 4,8802 |
| 26.09.2017 | 4,8604 | 4,9198 | 4,7317 | 4,7317 |
| 27.09.2017 | 4,7614 | 4,8505 | 4,6624 | 4,7614 |
| 28.09.2017 | 4,7812 | 4,8505 | 4,7614 | 4,8406 |
| 01.10.2017 | 4,8901 | 5,0089 | 4,801 | 5,0089 |
| 02.10.2017 | 5,0485 | 5,5038 | 5,0485 | 5,2267 |
| 03.10.2017 | 5,2365 | 5,2959 | 5,088 | 5,098 |
| 04.10.2017 | 5,098 | 5,1178 | 5,0089 | 5,0782 |
| 05.10.2017 | 4,9099 | 5,0287 | 4,8802 | 4,9495 |
| 08.10.2017 | 4,7614 | 4,8505 | 4,702 | 4,7812 |
| 09.10.2017 | 4,7812 | 5,0584 | 4,7812 | 4,9891 |
| 10.10.2017 | 4,9395 | 5,0485 | 4,9395 | 4,9395 |
| 11.10.2017 | 5,0188 | 5,0485 | 4,9297 | 4,9495 |
| 12.10.2017 | 4,9495 | 4,9891 | 4,9297 | 4,9495 |
| 15.10.2017 | 4,9593 | 4,999 | 4,9099 | 4,9099 |
| 16.10.2017 | 4,9297 | 4,9593 | 4,9 | 4,9198 |
| 17.10.2017 | 4,9297 | 4,9693 | 4,9297 | 4,9593 |
| 18.10.2017 | 4,9593 | 5,0386 | 4,9593 | 4,999 |
| 19.10.2017 | 5,0089 | 5,0188 | 4,9297 | 4,9395 |
| 22.10.2017 | 4,9395 | 4,9693 | 4,9198 | 4,9593 |
| 23.10.2017 | 4,9593 | 4,9693 | 4,9198 | 4,9495 |
| 24.10.2017 | 4,9495 | 5,0089 | 4,9495 | 4,9495 |
| 25.10.2017 | 4,9593 | 4,999 | 4,9297 | 4,9297 |
| 26.10.2017 | 4,9297 | 4,9693 | 4,8505 | 4,9198 |
| 29.10.2017 | 4,9297 | 4,9495 | 4,9 | 4,9 |
| 30.10.2017 | 4,9198 | 4,9198 | 4,8208 | 4,8307 |
| 31.10.2017 | 4,8307 | 4,9 | 4,8109 | 4,8307 |
| 01.11.2017 | 4,8307 | 4,8604 | 4,7317 | 4,7317 |
| 02.11.2017 | 4,7515 | 4,8307 | 4,6822 | 4,7317 |
| 05.11.2017 | 4,7317 | 4,7515 | 4,6822 | 4,6921 |
| 06.11.2017 | 4,702 | 4,7218 | 4,6525 | 4,6921 |
| 07.11.2017 | 4,702 | 4,702 | 4,6624 | 4,6723 |
| 08.11.2017 | 4,6723 | 4,7119 | 4,6229 | 4,6327 |
| 09.11.2017 | 4,6327 | 4,6327 | 4,5238 | 4,5634 |
| 12.11.2017 | 4,5634 | 4,6031 | 4,504 | 4,504 |
| 13.11.2017 | 4,5139 | 4,5238 | 4,3357 | 4,4446 |
| 14.11.2017 | 4,4348 | 4,4348 | 4,2565 | 4,2863 |
| 15.11.2017 | 4,2961 | 4,2961 | 4,0982 | 4,1675 |
| 16.11.2017 | 4,1873 | 4,2467 | 4,0684 | 4,0784 |
| 19.11.2017 | 4,108 | 4,108 | 3,9992 | 4,0487 |
| 20.11.2017 | 4,0091 | 4,0684 | 3,9893 | 4,0388 |
| 21.11.2017 | 4,0289 | 4,2565 | 4,019 | 4,2169 |
| 22.11.2017 | 4,2565 | 4,3852 | 4,1774 | 4,2169 |
| 23.11.2017 | 4,2169 | 4,2565 | 4,1873 | 4,2169 |
| 26.11.2017 | 4,2763 | 4,2863 | 4,1972 | 4,2169 |
| 27.11.2017 | 4,2269 | 4,2269 | 4,1378 | 4,1378 |
| 28.11.2017 | 4,1675 | 4,3357 | 4,0882 | 4,1576 |
| 29.11.2017 | 4,118 | 4,2863 | 4,118 | 4,2863 |
| 30.11.2017 | 4,2665 | 4,3357 | 4,2565 | 4,2863 |
| 03.12.2017 | 4,3259 | 4,3852 | 4,1675 | 4,3259 |
| 04.12.2017 | 4,3457 | 4,5833 | 4,3457 | 4,4446 |
| 05.12.2017 | 4,4842 | 4,5535 | 4,4546 | 4,5238 |
| 06.12.2017 | 4,5535 | 4,5931 | 4,405 | 4,4546 |
| 07.12.2017 | 4,4446 | 4,6327 | 4,4446 | 4,6031 |
| 10.12.2017 | 4,6822 | 4,8505 | 4,6129 | 4,6229 |
| 11.12.2017 | 4,6822 | 4,6921 | 4,5833 | 4,5833 |
| 12.12.2017 | 4,6031 | 4,6229 | 4,5337 | 4,5436 |
| 13.12.2017 | 4,5535 | 4,5634 | 4,4546 | 4,504 |
| 14.12.2017 | 4,4842 | 4,5931 | 4,4744 | 4,504 |
| 17.12.2017 | 4,4546 | 4,6031 | 4,4546 | 4,5931 |
| 18.12.2017 | 4,6031 | 4,6822 | 4,5931 | 4,6031 |
| 19.12.2017 | 4,6624 | 4,6624 | 4,4446 | 4,4644 |
| 20.12.2017 | 4,4644 | 4,4942 | 4,4446 | 4,4644 |
| 21.12.2017 | 4,4842 | 4,4942 | 4,4248 | 4,4546 |
| 24.12.2017 | 4,4644 | 4,5238 | 4,4248 | 4,4942 |
| 25.12.2017 | 4,4942 | 4,6229 | 4,4248 | 4,6031 |
| 26.12.2017 | 5,4444 | 5,4444 | 4,999 | 5,098 |
| 27.12.2017 | 5,197 | 5,2168 | 4,6822 | 4,8604 |
| 28.12.2017 | 4,8604 | 4,9 | 4,6921 | 4,7218 |