TMPOL
TEMAPOL POLİMER PLASTİK VE İNŞAAT SANAYİ TİCARET A.Ş.
18:10:01
467 ₺
-6.500 (%-1.37)
Önceki Kapanış: 473.5·
Volatilite: 4.220
Düşük₺463.5
Yüksek₺483.5
Piyasa Verileri
Spot Piyasa
A:466.75
S:467
Önceki haftaya göre (WoW)
+7.98%
Önceki aya göre (MoM)
+55.67%
Yılbaşından bugüne (YTD)
+60.34%
Önceki yıla göre (YoY)
+583.25%
TMPOL: TEMAPOL POLİMER PLASTİK VE İNŞAAT SANAYİ TİCARET A.Ş. Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,5731
KAPANIŞ 3,5553
En Düşük
DÜŞÜK 2,5639
En Yüksek
YÜKSEK 5,1574
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 4,7119 | 4,801 | 4,6624 | 4,6822 |
| 02.01.2018 | 4,6822 | 4,702 | 4,4644 | 4,5733 |
| 03.01.2018 | 4,5634 | 4,5833 | 4,5139 | 4,5436 |
| 04.01.2018 | 4,5436 | 5,1574 | 4,4744 | 4,801 |
| 07.01.2018 | 4,8604 | 4,9 | 4,7416 | 4,7614 |
| 08.01.2018 | 4,7614 | 4,7713 | 4,6624 | 4,7119 |
| 09.01.2018 | 4,7218 | 4,7416 | 4,6525 | 4,6624 |
| 10.01.2018 | 4,6723 | 4,6921 | 4,6229 | 4,6822 |
| 11.01.2018 | 4,6723 | 4,7515 | 4,6624 | 4,6624 |
| 14.01.2018 | 4,6624 | 4,9297 | 4,5931 | 4,6426 |
| 15.01.2018 | 4,6031 | 4,6624 | 4,504 | 4,6129 |
| 16.01.2018 | 4,6129 | 4,6525 | 4,5733 | 4,6129 |
| 17.01.2018 | 4,6129 | 4,7317 | 4,5931 | 4,6426 |
| 18.01.2018 | 4,6031 | 4,6723 | 4,5634 | 4,5833 |
| 21.01.2018 | 4,5535 | 4,6525 | 4,504 | 4,6031 |
| 22.01.2018 | 4,6327 | 4,6327 | 4,5535 | 4,5833 |
| 23.01.2018 | 4,5833 | 4,6229 | 4,5733 | 4,6031 |
| 24.01.2018 | 4,6031 | 4,7317 | 4,5634 | 4,5931 |
| 25.01.2018 | 4,5931 | 4,6229 | 4,5733 | 4,6031 |
| 28.01.2018 | 4,6031 | 4,6129 | 4,5733 | 4,5931 |
| 29.01.2018 | 4,5931 | 4,702 | 4,1576 | 4,5436 |
| 30.01.2018 | 4,5634 | 4,5833 | 4,4942 | 4,5238 |
| 31.01.2018 | 4,5238 | 4,5436 | 4,4644 | 4,4942 |
| 01.02.2018 | 4,4842 | 4,5139 | 4,4348 | 4,4348 |
| 04.02.2018 | 4,415 | 4,4546 | 4,3555 | 4,405 |
| 05.02.2018 | 4,405 | 4,405 | 4,3061 | 4,3457 |
| 06.02.2018 | 4,3555 | 4,4446 | 4,3159 | 4,3555 |
| 07.02.2018 | 4,3654 | 4,4248 | 4,3357 | 4,3457 |
| 08.02.2018 | 4,3259 | 4,3555 | 4,2367 | 4,2961 |
| 11.02.2018 | 4,3159 | 4,3555 | 4,1576 | 4,3061 |
| 12.02.2018 | 4,3159 | 4,3457 | 4,2269 | 4,2367 |
| 13.02.2018 | 4,2763 | 4,3457 | 4,2367 | 4,2763 |
| 14.02.2018 | 4,2961 | 4,3259 | 4,2565 | 4,2863 |
| 15.02.2018 | 4,2863 | 4,3259 | 4,2763 | 4,2961 |
| 18.02.2018 | 4,3061 | 4,6031 | 4,2565 | 4,3457 |
| 19.02.2018 | 4,3654 | 4,3654 | 4,2367 | 4,2367 |
| 20.02.2018 | 4,2565 | 4,2961 | 4,2565 | 4,2763 |
| 21.02.2018 | 4,2863 | 4,3061 | 4,2565 | 4,2961 |
| 22.02.2018 | 4,3061 | 4,3159 | 4,2763 | 4,2961 |
| 25.02.2018 | 4,2961 | 4,4546 | 4,2961 | 4,3654 |
| 26.02.2018 | 4,3754 | 4,3754 | 4,3259 | 4,3654 |
| 27.02.2018 | 4,3457 | 4,3654 | 4,3159 | 4,3555 |
| 28.02.2018 | 4,3555 | 4,405 | 4,3061 | 4,3457 |
| 01.03.2018 | 4,3457 | 4,4546 | 4,3159 | 4,3159 |
| 04.03.2018 | 4,3259 | 4,3654 | 4,3259 | 4,3457 |
| 05.03.2018 | 4,3457 | 4,3654 | 4,2961 | 4,3259 |
| 06.03.2018 | 4,3259 | 4,3259 | 4,2863 | 4,3061 |
| 07.03.2018 | 4,3061 | 4,3159 | 4,2763 | 4,2961 |
| 08.03.2018 | 4,2961 | 4,3259 | 4,2565 | 4,2961 |
| 11.03.2018 | 4,3159 | 4,3952 | 4,2665 | 4,2961 |
| 12.03.2018 | 4,3061 | 4,3159 | 4,2665 | 4,2763 |
| 13.03.2018 | 4,2763 | 4,2863 | 4,2565 | 4,2763 |
| 14.03.2018 | 4,2863 | 4,3061 | 4,2565 | 4,2763 |
| 15.03.2018 | 4,2763 | 4,2763 | 4,2565 | 4,2565 |
| 18.03.2018 | 4,2863 | 4,2863 | 4,2071 | 4,2169 |
| 19.03.2018 | 4,2169 | 4,2565 | 4,1576 | 4,2071 |
| 20.03.2018 | 4,2467 | 4,2863 | 4,2071 | 4,2169 |
| 21.03.2018 | 4,2467 | 4,2467 | 4,1774 | 4,1873 |
| 22.03.2018 | 4,1576 | 4,2269 | 4,1378 | 4,2071 |
| 25.03.2018 | 4,2269 | 4,2269 | 4,1774 | 4,1873 |
| 26.03.2018 | 4,1873 | 4,1972 | 4,1476 | 4,1476 |
| 27.03.2018 | 4,1576 | 4,1576 | 4,0882 | 4,118 |
| 28.03.2018 | 4,118 | 4,1576 | 4,0586 | 4,1378 |
| 29.03.2018 | 4,1278 | 4,1576 | 4,0982 | 4,108 |
| 01.04.2018 | 4,118 | 4,1576 | 4,0882 | 4,0982 |
| 02.04.2018 | 4,1278 | 4,1278 | 4,0586 | 4,0882 |
| 03.04.2018 | 4,0882 | 4,0982 | 3,9992 | 4,0586 |
| 04.04.2018 | 4,0784 | 4,0784 | 4,0289 | 4,0388 |
| 05.04.2018 | 4,019 | 4,0784 | 3,9794 | 4,0388 |
| 08.04.2018 | 4,0388 | 4,0388 | 3,9992 | 4,0091 |
| 09.04.2018 | 4,0289 | 4,0289 | 3,8408 | 3,8408 |
| 10.04.2018 | 3,8408 | 4,1576 | 3,4646 | 3,8012 |
| 11.04.2018 | 3,8111 | 3,9002 | 3,7022 | 3,8705 |
| 12.04.2018 | 3,8705 | 3,9397 | 3,821 | 3,8804 |
| 15.04.2018 | 3,8903 | 3,9596 | 3,8903 | 3,9397 |
| 16.04.2018 | 3,9497 | 3,9794 | 3,7715 | 3,7715 |
| 17.04.2018 | 3,8111 | 3,9002 | 3,6923 | 3,8804 |
| 18.04.2018 | 3,8804 | 3,8804 | 3,8309 | 3,8507 |
| 19.04.2018 | 3,8606 | 3,8606 | 3,8111 | 3,821 |
| 23.04.2018 | 3,8309 | 3,8408 | 3,7913 | 3,821 |
| 24.04.2018 | 3,821 | 3,8309 | 3,7121 | 3,7121 |
| 25.04.2018 | 3,7121 | 4,2071 | 3,7121 | 3,8903 |
| 26.04.2018 | 3,9299 | 3,9596 | 3,7616 | 3,7814 |
| 29.04.2018 | 3,7913 | 3,8012 | 3,7121 | 3,7121 |
| 01.05.2018 | 3,7121 | 3,7121 | 3,6527 | 3,6824 |
| 02.05.2018 | 3,6923 | 3,7518 | 3,6626 | 3,6626 |
| 03.05.2018 | 3,6725 | 3,7022 | 3,6131 | 3,6329 |
| 06.05.2018 | 3,6231 | 3,6231 | 3,5439 | 3,5933 |
| 07.05.2018 | 3,5933 | 3,5933 | 3,4448 | 3,4548 |
| 08.05.2018 | 3,4448 | 3,4448 | 3,138 | 3,3161 |
| 09.05.2018 | 3,4448 | 3,4548 | 3,3161 | 3,3656 |
| 10.05.2018 | 3,425 | 3,425 | 3,3161 | 3,336 |
| 13.05.2018 | 3,3954 | 3,3954 | 3,3261 | 3,3458 |
| 14.05.2018 | 3,3656 | 3,3656 | 3,2369 | 3,2865 |
| 15.05.2018 | 3,2865 | 3,2963 | 3,2073 | 3,2073 |
| 16.05.2018 | 3,2073 | 3,2469 | 3,1776 | 3,2171 |
| 17.05.2018 | 3,2271 | 3,2469 | 3,1677 | 3,1677 |
| 20.05.2018 | 3,1677 | 3,2171 | 3,1677 | 3,1973 |
| 21.05.2018 | 3,2073 | 3,2271 | 3,1578 | 3,1875 |
| 22.05.2018 | 3,1875 | 3,1875 | 3,0588 | 3,0884 |
| 23.05.2018 | 3,1082 | 3,1677 | 2,9994 | 3,0093 |
| 24.05.2018 | 2,9697 | 3,1281 | 2,9697 | 3,0291 |
| 27.05.2018 | 3,0291 | 3,1677 | 3,0291 | 3,1082 |
| 28.05.2018 | 3,1082 | 3,138 | 3,0686 | 3,1182 |
| 29.05.2018 | 3,1082 | 3,1479 | 3,0884 | 3,1082 |
| 30.05.2018 | 3,1082 | 3,138 | 2,9895 | 2,9895 |
| 31.05.2018 | 3,0192 | 3,1479 | 2,9499 | 3,1182 |
| 03.06.2018 | 3,0884 | 3,2567 | 2,9994 | 3,2567 |
| 04.06.2018 | 3,2567 | 3,3458 | 3,1875 | 3,2963 |
| 05.06.2018 | 3,3063 | 3,336 | 3,2369 | 3,2865 |
| 06.06.2018 | 3,3161 | 3,3558 | 3,2369 | 3,3458 |
| 07.06.2018 | 3,3458 | 3,4646 | 3,2765 | 3,2765 |
| 10.06.2018 | 3,2963 | 3,524 | 3,2865 | 3,4646 |
| 11.06.2018 | 3,5141 | 3,5637 | 3,435 | 3,5141 |
| 12.06.2018 | 3,524 | 3,524 | 3,425 | 3,4746 |
| 13.06.2018 | 3,4548 | 3,5141 | 3,4052 | 3,5141 |
| 17.06.2018 | 3,5637 | 3,5637 | 3,3458 | 3,4152 |
| 18.06.2018 | 3,4152 | 3,4646 | 3,336 | 3,4548 |
| 19.06.2018 | 3,5141 | 3,5141 | 3,4448 | 3,5141 |
| 20.06.2018 | 3,5339 | 3,6428 | 3,4746 | 3,5339 |
| 21.06.2018 | 3,5637 | 3,5637 | 3,4548 | 3,5339 |
| 24.06.2018 | 3,5637 | 3,6033 | 3,4844 | 3,5537 |
| 25.06.2018 | 3,5835 | 3,5835 | 3,4844 | 3,5637 |
| 26.06.2018 | 3,5637 | 3,5637 | 3,4746 | 3,5042 |
| 27.06.2018 | 3,524 | 3,5537 | 3,4844 | 3,5339 |
| 28.06.2018 | 3,5537 | 3,5537 | 3,4646 | 3,4646 |
| 01.07.2018 | 3,4548 | 3,8606 | 3,4152 | 3,7319 |
| 02.07.2018 | 3,8309 | 3,9101 | 3,6527 | 3,8111 |
| 03.07.2018 | 3,8804 | 3,9002 | 3,7814 | 3,8903 |
| 04.07.2018 | 4,0091 | 4,0091 | 3,8903 | 3,9794 |
| 05.07.2018 | 4,0091 | 4,108 | 3,9794 | 4,019 |
| 08.07.2018 | 4,0388 | 4,1774 | 3,9992 | 4,1278 |
| 09.07.2018 | 4,1576 | 4,2169 | 4,0684 | 4,1774 |
| 10.07.2018 | 4,2071 | 4,2071 | 3,9794 | 4,0289 |
| 11.07.2018 | 4,0289 | 4,0586 | 3,6329 | 3,8606 |
| 12.07.2018 | 3,8606 | 3,9992 | 3,7418 | 3,8012 |
| 15.07.2018 | 3,821 | 3,8606 | 3,7616 | 3,821 |
| 16.07.2018 | 3,9101 | 3,9101 | 3,8111 | 3,8705 |
| 17.07.2018 | 3,8903 | 3,9893 | 3,8111 | 3,8804 |
| 18.07.2018 | 3,8903 | 3,9299 | 3,7616 | 3,8903 |
| 19.07.2018 | 3,8903 | 3,8903 | 3,8012 | 3,8705 |
| 22.07.2018 | 3,8705 | 3,9002 | 3,7814 | 3,7913 |
| 23.07.2018 | 3,8507 | 3,8507 | 3,4746 | 3,6824 |
| 24.07.2018 | 3,7022 | 3,7121 | 3,5735 | 3,6824 |
| 25.07.2018 | 3,6824 | 3,6824 | 3,6329 | 3,6527 |
| 26.07.2018 | 3,6527 | 3,6824 | 3,5835 | 3,6131 |
| 29.07.2018 | 3,5933 | 3,722 | 3,5637 | 3,5933 |
| 30.07.2018 | 3,5933 | 3,6923 | 3,5637 | 3,6131 |
| 31.07.2018 | 3,6231 | 3,6626 | 3,5637 | 3,6527 |
| 01.08.2018 | 3,5735 | 3,5735 | 3,3756 | 3,3756 |
| 02.08.2018 | 3,3854 | 3,5141 | 3,3656 | 3,425 |
| 05.08.2018 | 3,425 | 3,425 | 3,1875 | 3,2667 |
| 06.08.2018 | 3,2667 | 3,2667 | 3,1973 | 3,2369 |
| 07.08.2018 | 3,2369 | 3,5537 | 3,2369 | 3,2667 |
| 08.08.2018 | 3,2667 | 3,2765 | 3,2073 | 3,2567 |
| 09.08.2018 | 3,1677 | 3,1677 | 2,841 | 3,0192 |
| 12.08.2018 | 2,9697 | 3,0291 | 2,7915 | 2,8014 |
| 13.08.2018 | 2,8707 | 2,9994 | 2,8509 | 2,8905 |
| 14.08.2018 | 2,9301 | 2,94 | 2,8311 | 2,8608 |
| 15.08.2018 | 2,8905 | 2,8905 | 2,7915 | 2,7915 |
| 16.08.2018 | 2,7915 | 2,841 | 2,6529 | 2,7222 |
| 19.08.2018 | 2,8212 | 2,8212 | 2,6727 | 2,7322 |
| 26.08.2018 | 2,7322 | 2,7915 | 2,7322 | 2,7618 |
| 27.08.2018 | 2,7816 | 2,94 | 2,6628 | 2,7124 |
| 28.08.2018 | 2,6925 | 2,7124 | 2,6529 | 2,6628 |
| 30.08.2018 | 2,7222 | 2,7222 | 2,5639 | 2,5837 |
| 02.09.2018 | 2,5837 | 2,6925 | 2,5837 | 2,6529 |
| 03.09.2018 | 2,6727 | 2,6826 | 2,5737 | 2,5737 |
| 04.09.2018 | 2,6035 | 2,8113 | 2,5935 | 2,6628 |
| 05.09.2018 | 2,6925 | 3,1677 | 2,643 | 2,8113 |
| 06.09.2018 | 2,8014 | 2,9994 | 2,7322 | 2,9003 |
| 09.09.2018 | 2,8707 | 2,94 | 2,7322 | 2,8014 |
| 10.09.2018 | 2,8014 | 2,8014 | 2,6529 | 2,742 |
| 11.09.2018 | 2,742 | 2,7717 | 2,6035 | 2,6727 |
| 12.09.2018 | 2,7024 | 2,8707 | 2,6232 | 2,7024 |
| 13.09.2018 | 2,752 | 2,8212 | 2,7124 | 2,7322 |
| 16.09.2018 | 2,7618 | 2,7618 | 2,6727 | 2,7124 |
| 17.09.2018 | 2,7322 | 2,752 | 2,6727 | 2,7024 |
| 18.09.2018 | 2,7322 | 2,752 | 2,6826 | 2,7222 |
| 19.09.2018 | 2,7322 | 2,742 | 2,6727 | 2,6925 |
| 20.09.2018 | 2,6925 | 2,742 | 2,6826 | 2,7222 |
| 23.09.2018 | 2,7322 | 2,9003 | 2,6925 | 2,8113 |
| 24.09.2018 | 2,8212 | 3,1875 | 2,8113 | 3,0093 |
| 25.09.2018 | 3,039 | 3,2271 | 3,0291 | 3,1479 |
| 26.09.2018 | 3,1875 | 3,2073 | 3,1182 | 3,1677 |
| 27.09.2018 | 3,1875 | 3,3954 | 3,1479 | 3,3558 |
| 30.09.2018 | 3,3756 | 3,6626 | 3,3558 | 3,5339 |
| 01.10.2018 | 3,5933 | 3,7121 | 3,524 | 3,7022 |
| 02.10.2018 | 3,7518 | 3,8606 | 3,7022 | 3,8408 |
| 03.10.2018 | 3,9002 | 3,9101 | 3,138 | 3,6626 |
| 04.10.2018 | 3,7121 | 3,7121 | 3,3458 | 3,3656 |
| 07.10.2018 | 3,3954 | 3,7121 | 3,0588 | 3,0884 |
| 08.10.2018 | 3,0884 | 3,0984 | 2,9598 | 2,9697 |
| 09.10.2018 | 2,9697 | 3,1082 | 2,9697 | 2,9895 |
| 10.10.2018 | 2,9697 | 2,9994 | 2,9202 | 2,9796 |
| 11.10.2018 | 2,9895 | 3,0488 | 2,9301 | 2,9994 |
| 14.10.2018 | 3,0093 | 3,0884 | 2,9994 | 3,0291 |
| 15.10.2018 | 3,0291 | 3,0686 | 2,9697 | 2,9895 |
| 16.10.2018 | 2,9994 | 3,039 | 2,9103 | 2,9301 |
| 17.10.2018 | 2,9697 | 2,9697 | 2,9003 | 2,9103 |
| 18.10.2018 | 2,9003 | 3,039 | 2,8905 | 2,9301 |
| 21.10.2018 | 2,94 | 3,0192 | 2,9103 | 2,9103 |
| 22.10.2018 | 2,9202 | 2,9598 | 2,8014 | 2,8707 |
| 23.10.2018 | 2,8806 | 2,9301 | 2,8212 | 2,8707 |
| 24.10.2018 | 2,7717 | 2,8509 | 2,752 | 2,8014 |
| 25.10.2018 | 2,8014 | 2,8212 | 2,7124 | 2,7124 |
| 29.10.2018 | 2,7322 | 2,7717 | 2,6331 | 2,7024 |
| 30.10.2018 | 2,742 | 2,7915 | 2,6727 | 2,7222 |
| 31.10.2018 | 2,752 | 2,8212 | 2,6727 | 2,7717 |
| 01.11.2018 | 2,7717 | 2,8212 | 2,7124 | 2,7915 |
| 04.11.2018 | 2,8311 | 2,8311 | 2,752 | 2,7717 |
| 05.11.2018 | 2,8014 | 2,8014 | 2,6727 | 2,6826 |
| 06.11.2018 | 2,6826 | 2,7322 | 2,6727 | 2,6925 |
| 07.11.2018 | 2,7024 | 2,8212 | 2,6925 | 2,7717 |
| 08.11.2018 | 2,752 | 2,9202 | 2,752 | 2,8509 |
| 11.11.2018 | 2,8608 | 2,9994 | 2,8608 | 2,8806 |
| 12.11.2018 | 2,8905 | 3,0192 | 2,841 | 2,9697 |
| 13.11.2018 | 2,9994 | 3,0488 | 2,9499 | 3,0291 |
| 14.11.2018 | 3,039 | 3,1479 | 3,0192 | 3,1182 |
| 15.11.2018 | 3,1677 | 3,3161 | 3,1281 | 3,2667 |
| 18.11.2018 | 3,3161 | 3,3656 | 3,2469 | 3,3161 |
| 19.11.2018 | 3,3261 | 3,4052 | 3,2171 | 3,3656 |
| 20.11.2018 | 3,3954 | 3,4646 | 3,3063 | 3,4646 |
| 21.11.2018 | 3,4646 | 3,5042 | 3,425 | 3,5042 |
| 22.11.2018 | 3,4844 | 3,5439 | 3,4548 | 3,4844 |
| 25.11.2018 | 3,5042 | 3,524 | 3,3161 | 3,4646 |
| 26.11.2018 | 3,4646 | 3,5141 | 3,3656 | 3,3954 |
| 27.11.2018 | 3,4052 | 3,4152 | 3,1677 | 3,2171 |
| 28.11.2018 | 3,2171 | 3,2171 | 3,1082 | 3,1776 |
| 29.11.2018 | 3,1973 | 3,2567 | 3,1479 | 3,2171 |
| 02.12.2018 | 3,2171 | 3,2667 | 3,1875 | 3,2667 |
| 03.12.2018 | 3,2667 | 3,3161 | 3,1479 | 3,1578 |
| 04.12.2018 | 3,1677 | 3,1677 | 3,0093 | 3,0588 |
| 05.12.2018 | 3,0093 | 3,039 | 2,8905 | 2,9202 |
| 06.12.2018 | 2,9301 | 2,9499 | 2,8707 | 2,9301 |
| 09.12.2018 | 2,9202 | 2,9598 | 2,8905 | 2,9598 |
| 10.12.2018 | 2,9598 | 3,0488 | 2,9499 | 3,0093 |
| 11.12.2018 | 3,0192 | 3,0291 | 2,7717 | 2,7816 |
| 12.12.2018 | 2,8113 | 3,0488 | 2,7618 | 2,841 |
| 13.12.2018 | 2,8311 | 2,8608 | 2,7618 | 2,7915 |
| 16.12.2018 | 2,7915 | 2,8905 | 2,6826 | 2,8113 |
| 17.12.2018 | 2,8311 | 2,841 | 2,7618 | 2,8113 |
| 18.12.2018 | 2,8212 | 2,841 | 2,7717 | 2,7915 |
| 19.12.2018 | 2,8014 | 2,8311 | 2,7816 | 2,8212 |
| 20.12.2018 | 2,8311 | 2,8311 | 2,7618 | 2,8311 |
| 23.12.2018 | 2,841 | 2,9499 | 2,7915 | 2,9301 |
| 24.12.2018 | 2,9202 | 2,9202 | 2,8311 | 2,8509 |
| 25.12.2018 | 2,8707 | 2,9202 | 2,8212 | 2,9103 |
| 26.12.2018 | 2,9202 | 2,9598 | 2,9003 | 2,94 |
| 27.12.2018 | 2,9499 | 3,1677 | 2,9103 | 3,1082 |
| 30.12.2018 | 3,1182 | 3,138 | 3,0192 | 3,0291 |