TMPOL
TEMAPOL POLİMER PLASTİK VE İNŞAAT SANAYİ TİCARET A.Ş.
16:59:24
470.5 ₺
-3.000 (%-0.63)
Önceki Kapanış: 473.5·
Volatilite: 4.220
Düşük₺463.5
Yüksek₺483.5
Piyasa Verileri
Spot Piyasa
A:470
S:471
Önceki haftaya göre (WoW)
+8.79%
Önceki aya göre (MoM)
+56.83%
Yılbaşından bugüne (YTD)
+61.55%
Önceki yıla göre (YoY)
+588.37%
TMPOL: TEMAPOL POLİMER PLASTİK VE İNŞAAT SANAYİ TİCARET A.Ş. Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 7,3343
KAPANIŞ 7,3271
En Düşük
DÜŞÜK 2,6331
En Yüksek
YÜKSEK 11,7303
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 5,1672 | 5,3355 | 5,1474 | 5,2069 |
| 02.01.2020 | 5,2069 | 5,2069 | 4,8307 | 4,9495 |
| 05.01.2020 | 4,9395 | 4,9395 | 4,7317 | 4,7317 |
| 06.01.2020 | 4,7812 | 4,9395 | 4,7812 | 4,8802 |
| 07.01.2020 | 4,6229 | 4,8703 | 4,5634 | 4,7713 |
| 08.01.2020 | 4,9 | 5,088 | 4,9 | 5,0287 |
| 09.01.2020 | 5,088 | 5,1474 | 4,9891 | 5,0782 |
| 12.01.2020 | 5,0782 | 5,2069 | 5,0782 | 5,1772 |
| 13.01.2020 | 5,1772 | 5,385 | 5,1574 | 5,3653 |
| 14.01.2020 | 5,385 | 5,88 | 5,3455 | 5,7711 |
| 15.01.2020 | 5,7711 | 5,8701 | 5,6425 | 5,7711 |
| 16.01.2020 | 5,8305 | 6,0582 | 5,7612 | 5,8503 |
| 19.01.2020 | 5,8701 | 5,9691 | 5,8503 | 5,9394 |
| 20.01.2020 | 5,9295 | 6,167 | 5,8107 | 6,0186 |
| 21.01.2020 | 6,0384 | 6,1374 | 5,9493 | 5,9691 |
| 22.01.2020 | 5,8899 | 6,2166 | 5,8899 | 6,0879 |
| 23.01.2020 | 6,1472 | 6,3551 | 6,0879 | 6,3453 |
| 26.01.2020 | 6,3453 | 6,7313 | 6,2661 | 6,4938 |
| 27.01.2020 | 6,5828 | 6,7016 | 6,4442 | 6,5828 |
| 28.01.2020 | 6,6224 | 6,6818 | 6,2463 | 6,2957 |
| 29.01.2020 | 6,2859 | 6,2859 | 5,8206 | 6,0681 |
| 30.01.2020 | 5,8899 | 6,0681 | 5,8701 | 6,0087 |
| 02.02.2020 | 6,0186 | 6,177 | 5,9591 | 6,167 |
| 03.02.2020 | 6,1868 | 6,3651 | 6,167 | 6,3353 |
| 04.02.2020 | 6,3453 | 6,4938 | 6,177 | 6,2363 |
| 05.02.2020 | 6,2166 | 6,4145 | 6,2066 | 6,2463 |
| 06.02.2020 | 6,2363 | 6,3453 | 6,1374 | 6,167 |
| 09.02.2020 | 6,0582 | 6,3651 | 5,7513 | 5,9591 |
| 10.02.2020 | 6,0285 | 6,1374 | 5,9493 | 6,0879 |
| 11.02.2020 | 6,1076 | 6,2957 | 6,0186 | 6,2265 |
| 12.02.2020 | 6,3453 | 6,474 | 6,2859 | 6,4542 |
| 13.02.2020 | 6,5432 | 6,8006 | 6,5234 | 6,7016 |
| 16.02.2020 | 7,0283 | 7,1272 | 6,8006 | 6,8897 |
| 17.02.2020 | 6,9293 | 7,1074 | 6,7313 | 6,8798 |
| 18.02.2020 | 6,8699 | 6,8996 | 6,4542 | 6,4838 |
| 19.02.2020 | 6,4838 | 6,5136 | 5,8602 | 5,9196 |
| 20.02.2020 | 5,9097 | 6,0582 | 5,5335 | 5,9889 |
| 23.02.2020 | 5,7414 | 5,9295 | 5,5632 | 5,8404 |
| 24.02.2020 | 5,9394 | 6,0582 | 5,8107 | 6,0285 |
| 25.02.2020 | 5,9987 | 6,0384 | 5,8404 | 5,9394 |
| 26.02.2020 | 5,9196 | 5,9493 | 5,5434 | 5,5434 |
| 27.02.2020 | 4,7119 | 5,3157 | 4,7119 | 5,2365 |
| 01.03.2020 | 5,3455 | 5,5038 | 5,2959 | 5,3751 |
| 02.03.2020 | 5,494 | 5,6425 | 5,4444 | 5,583 |
| 03.03.2020 | 5,5038 | 5,6325 | 5,3455 | 5,3653 |
| 04.03.2020 | 5,4444 | 5,484 | 5,197 | 5,3157 |
| 05.03.2020 | 5,3157 | 5,3355 | 5,0287 | 5,0782 |
| 08.03.2020 | 4,9198 | 4,9297 | 4,4546 | 4,5535 |
| 09.03.2020 | 4,6525 | 4,8505 | 4,0487 | 4,1278 |
| 10.03.2020 | 3,9695 | 4,3457 | 3,9299 | 4,0882 |
| 11.03.2020 | 4,0784 | 4,0784 | 3,4844 | 3,4844 |
| 12.03.2020 | 3,2963 | 3,7518 | 3,2567 | 3,5637 |
| 15.03.2020 | 3,3656 | 3,3656 | 3,2073 | 3,2073 |
| 16.03.2020 | 3,1973 | 3,2171 | 2,8905 | 2,9103 |
| 17.03.2020 | 2,8608 | 3,1578 | 2,7222 | 2,8113 |
| 18.03.2020 | 2,8212 | 2,9598 | 2,7618 | 2,8113 |
| 19.03.2020 | 2,8707 | 2,9895 | 2,8509 | 2,9202 |
| 22.03.2020 | 2,8707 | 3,0588 | 2,6331 | 2,9202 |
| 23.03.2020 | 3,0192 | 3,2073 | 3,0192 | 3,2073 |
| 24.03.2020 | 3,524 | 3,524 | 3,3656 | 3,524 |
| 25.03.2020 | 3,5735 | 3,8705 | 3,5735 | 3,8705 |
| 26.03.2020 | 4,2565 | 4,2565 | 4,0586 | 4,2565 |
| 29.03.2020 | 4,3555 | 4,6822 | 4,3555 | 4,6822 |
| 30.03.2020 | 4,8604 | 5,1474 | 4,8604 | 5,1474 |
| 31.03.2020 | 5,1672 | 5,5632 | 4,6327 | 4,6327 |
| 01.04.2020 | 4,3357 | 4,5733 | 4,1774 | 4,2269 |
| 02.04.2020 | 4,3654 | 4,6426 | 4,0586 | 4,6426 |
| 05.04.2020 | 4,801 | 5,0188 | 4,6525 | 4,8406 |
| 06.04.2020 | 4,9099 | 5,0089 | 4,6723 | 4,6723 |
| 07.04.2020 | 4,7515 | 4,9 | 4,5535 | 4,7515 |
| 08.04.2020 | 4,7713 | 4,8901 | 4,6229 | 4,7416 |
| 09.04.2020 | 4,7416 | 4,7713 | 4,6624 | 4,6921 |
| 12.04.2020 | 4,6921 | 4,7812 | 4,6525 | 4,6723 |
| 13.04.2020 | 4,702 | 4,7119 | 4,6426 | 4,6822 |
| 14.04.2020 | 4,7119 | 4,7119 | 4,2565 | 4,4744 |
| 15.04.2020 | 4,504 | 4,5535 | 4,405 | 4,4248 |
| 16.04.2020 | 4,5139 | 4,6921 | 4,4546 | 4,5931 |
| 19.04.2020 | 4,5535 | 4,7911 | 4,5535 | 4,7119 |
| 20.04.2020 | 4,5535 | 4,702 | 4,5535 | 4,6327 |
| 21.04.2020 | 4,6525 | 4,9198 | 4,6525 | 4,7515 |
| 23.04.2020 | 4,9495 | 4,9693 | 4,7713 | 4,8208 |
| 26.04.2020 | 4,8901 | 5,2959 | 4,8307 | 5,2959 |
| 27.04.2020 | 5,3157 | 5,5434 | 5,0584 | 5,2365 |
| 28.04.2020 | 5,197 | 5,2267 | 5,0683 | 5,1078 |
| 29.04.2020 | 5,1772 | 5,3355 | 4,9198 | 5,1376 |
| 03.05.2020 | 4,9 | 5,3751 | 4,8505 | 5,2365 |
| 04.05.2020 | 5,3751 | 5,7315 | 5,1474 | 5,6622 |
| 05.05.2020 | 5,6919 | 5,9889 | 5,4246 | 5,8305 |
| 06.05.2020 | 5,8404 | 5,8899 | 5,5929 | 5,6721 |
| 07.05.2020 | 5,6622 | 5,9394 | 5,395 | 5,7216 |
| 10.05.2020 | 5,8305 | 5,88 | 5,6523 | 5,682 |
| 11.05.2020 | 5,7018 | 5,8107 | 5,6029 | 5,7216 |
| 12.05.2020 | 5,7315 | 6,167 | 5,7315 | 5,9889 |
| 13.05.2020 | 5,9889 | 6,1374 | 5,8206 | 5,8701 |
| 14.05.2020 | 5,9493 | 6,4542 | 5,9097 | 6,1374 |
| 17.05.2020 | 6,2859 | 6,6323 | 6,1572 | 6,474 |
| 19.05.2020 | 6,5333 | 6,5828 | 6,2066 | 6,5136 |
| 20.05.2020 | 6,5234 | 6,8302 | 6,3453 | 6,6719 |
| 21.05.2020 | 6,6719 | 6,7907 | 6,474 | 6,563 |
| 26.05.2020 | 6,4344 | 6,9887 | 6,3057 | 6,9392 |
| 27.05.2020 | 6,9689 | 7,0183 | 6,7511 | 6,9491 |
| 28.05.2020 | 6,9392 | 7,2955 | 6,8501 | 7,0481 |
| 31.05.2020 | 7,058 | 7,4738 | 6,9491 | 7,3549 |
| 01.06.2020 | 7,4242 | 7,5826 | 7,2857 | 7,4143 |
| 02.06.2020 | 7,4242 | 7,6024 | 7,3153 | 7,5232 |
| 03.06.2020 | 7,5134 | 7,5134 | 7,3351 | 7,3451 |
| 04.06.2020 | 7,3549 | 7,3747 | 6,7907 | 7,1174 |
| 07.06.2020 | 7,1174 | 7,1768 | 6,9689 | 7,0085 |
| 08.06.2020 | 7,0481 | 7,0976 | 6,4244 | 6,8204 |
| 09.06.2020 | 6,9689 | 6,9689 | 6,7016 | 6,7709 |
| 10.06.2020 | 6,6125 | 6,8006 | 6,5927 | 6,7808 |
| 11.06.2020 | 6,7214 | 6,8105 | 6,6125 | 6,8006 |
| 14.06.2020 | 6,7511 | 6,8105 | 6,7115 | 6,7214 |
| 15.06.2020 | 6,7808 | 6,9787 | 6,7016 | 6,8302 |
| 16.06.2020 | 6,8402 | 6,9689 | 6,7511 | 6,9095 |
| 17.06.2020 | 6,9194 | 7,1768 | 6,8699 | 7,058 |
| 18.06.2020 | 7,1074 | 7,147 | 6,9887 | 7,1074 |
| 21.06.2020 | 7,1272 | 7,2064 | 7,0778 | 7,0976 |
| 22.06.2020 | 7,1074 | 7,157 | 6,9887 | 7,1074 |
| 23.06.2020 | 7,0976 | 7,1272 | 6,9985 | 7,0679 |
| 24.06.2020 | 7,0679 | 7,1174 | 6,8798 | 6,9985 |
| 25.06.2020 | 7,0085 | 7,1866 | 6,9392 | 7,157 |
| 28.06.2020 | 7,2064 | 7,444 | 7,2064 | 7,3253 |
| 29.06.2020 | 7,3351 | 7,5332 | 7,3351 | 7,3945 |
| 30.06.2020 | 7,4738 | 7,5034 | 7,2659 | 7,2857 |
| 01.07.2020 | 7,2857 | 7,9687 | 7,246 | 7,8895 |
| 02.07.2020 | 7,939 | 8,3251 | 7,7905 | 8,1172 |
| 05.07.2020 | 8,1666 | 8,2953 | 7,7905 | 7,9192 |
| 06.07.2020 | 7,9588 | 8,4141 | 7,7707 | 8,2656 |
| 07.07.2020 | 8,2656 | 8,5132 | 7,9687 | 8,0775 |
| 08.07.2020 | 7,5134 | 8,1666 | 7,5134 | 7,5232 |
| 09.07.2020 | 7,5232 | 7,6024 | 6,9887 | 7,3451 |
| 12.07.2020 | 7,5529 | 7,7608 | 7,3649 | 7,7608 |
| 13.07.2020 | 7,7608 | 7,8103 | 7,4738 | 7,6915 |
| 15.07.2020 | 7,7014 | 7,9983 | 7,6717 | 7,8301 |
| 16.07.2020 | 7,8598 | 8,1468 | 7,741 | 7,9192 |
| 19.07.2020 | 7,9687 | 8,4043 | 7,8301 | 8,1964 |
| 20.07.2020 | 8,3053 | 8,8101 | 8,1964 | 8,5626 |
| 21.07.2020 | 8,6616 | 8,8101 | 8,236 | 8,3647 |
| 22.07.2020 | 8,3449 | 8,4339 | 8,2656 | 8,3349 |
| 23.07.2020 | 8,2854 | 8,3151 | 8,0974 | 8,236 |
| 26.07.2020 | 8,2854 | 8,4141 | 8,127 | 8,1666 |
| 27.07.2020 | 8,1666 | 8,3053 | 7,5925 | 7,5925 |
| 28.07.2020 | 7,5925 | 8,1073 | 7,2164 | 7,8895 |
| 29.07.2020 | 7,9093 | 7,9785 | 7,642 | 7,8994 |
| 03.08.2020 | 7,9983 | 8,1766 | 7,2262 | 7,6222 |
| 04.08.2020 | 7,6321 | 7,6519 | 7,3451 | 7,444 |
| 05.08.2020 | 7,444 | 7,444 | 6,7016 | 6,7016 |
| 06.08.2020 | 6,7412 | 7,0679 | 6,0384 | 6,9787 |
| 09.08.2020 | 6,9787 | 7,2064 | 6,7313 | 7,0976 |
| 10.08.2020 | 7,157 | 7,7509 | 7,0085 | 7,2757 |
| 11.08.2020 | 7,3747 | 7,5332 | 7,0085 | 7,4242 |
| 12.08.2020 | 7,6024 | 7,6024 | 7,2164 | 7,3055 |
| 13.08.2020 | 7,3055 | 7,5134 | 7,1272 | 7,1668 |
| 16.08.2020 | 7,1272 | 7,1272 | 6,8006 | 6,9194 |
| 17.08.2020 | 6,9095 | 6,9491 | 6,8204 | 6,8501 |
| 18.08.2020 | 6,9194 | 6,9194 | 6,7808 | 6,7808 |
| 19.08.2020 | 6,8302 | 6,9293 | 6,7808 | 6,9194 |
| 20.08.2020 | 7,0381 | 7,0778 | 6,8105 | 6,8302 |
| 23.08.2020 | 6,8699 | 7,0381 | 6,7808 | 6,8996 |
| 24.08.2020 | 7,0183 | 7,1866 | 6,9293 | 7,0976 |
| 25.08.2020 | 7,0877 | 7,157 | 6,9689 | 7,0679 |
| 26.08.2020 | 7,0679 | 7,1768 | 6,9689 | 7,1768 |
| 27.08.2020 | 7,2659 | 7,6123 | 7,2659 | 7,6123 |
| 30.08.2020 | 7,6717 | 8,0181 | 7,3055 | 7,8598 |
| 31.08.2020 | 7,8202 | 8,3647 | 7,5134 | 8,1468 |
| 01.09.2020 | 8,2656 | 8,2854 | 7,8202 | 7,8202 |
| 02.09.2020 | 7,8202 | 7,9093 | 7,4936 | 7,5232 |
| 03.09.2020 | 7,5727 | 7,8994 | 7,2262 | 7,642 |
| 06.09.2020 | 7,6519 | 7,9785 | 7,3945 | 7,6618 |
| 07.09.2020 | 7,7608 | 7,7608 | 7,4341 | 7,6915 |
| 08.09.2020 | 7,7014 | 7,8301 | 7,6123 | 7,6321 |
| 09.09.2020 | 7,6321 | 7,7608 | 7,4738 | 7,5134 |
| 10.09.2020 | 7,5628 | 7,6618 | 7,4836 | 7,5727 |
| 13.09.2020 | 7,642 | 7,9785 | 7,4738 | 7,9785 |
| 14.09.2020 | 8,0577 | 8,5824 | 8,0281 | 8,2656 |
| 15.09.2020 | 8,2558 | 8,6121 | 8,127 | 8,533 |
| 16.09.2020 | 8,5428 | 8,6913 | 8,1172 | 8,3845 |
| 17.09.2020 | 8,4141 | 8,4636 | 8,226 | 8,3151 |
| 20.09.2020 | 8,3151 | 8,4735 | 7,8994 | 8,0775 |
| 21.09.2020 | 8,1172 | 8,2162 | 7,741 | 7,9192 |
| 22.09.2020 | 8,0083 | 8,5923 | 7,6123 | 8,5132 |
| 23.09.2020 | 8,4537 | 9,1169 | 8,3251 | 8,523 |
| 24.09.2020 | 8,6517 | 9,2258 | 8,5528 | 9,1764 |
| 27.09.2020 | 9,305 | 9,9881 | 9,206 | 9,5228 |
| 28.09.2020 | 9,2654 | 9,6416 | 8,8794 | 8,9784 |
| 29.09.2020 | 8,9388 | 9,2951 | 8,909 | 8,9981 |
| 30.09.2020 | 9,0575 | 9,7109 | 8,622 | 9,701 |
| 01.10.2020 | 9,701 | 9,701 | 8,9981 | 9,3347 |
| 04.10.2020 | 9,8594 | 9,8594 | 9,216 | 9,3645 |
| 05.10.2020 | 9,4436 | 9,4535 | 9,0575 | 9,206 |
| 06.10.2020 | 9,206 | 9,6515 | 9,1071 | 9,2258 |
| 07.10.2020 | 9,2358 | 10,0969 | 9,1071 | 9,9881 |
| 08.10.2020 | 10,0177 | 10,5919 | 9,6614 | 10,1465 |
| 11.10.2020 | 10,1762 | 11,1561 | 9,8099 | 10,681 |
| 12.10.2020 | 11,0869 | 11,3343 | 10,6909 | 10,7601 |
| 13.10.2020 | 10,8691 | 10,879 | 10,0277 | 10,2158 |
| 14.10.2020 | 10,3147 | 10,3741 | 9,8099 | 10,0871 |
| 15.10.2020 | 10,0969 | 10,7008 | 9,9484 | 10,3543 |
| 18.10.2020 | 10,3642 | 10,5127 | 10,0079 | 10,1762 |
| 19.10.2020 | 10,2256 | 10,6909 | 9,998 | 10,5523 |
| 20.10.2020 | 10,6513 | 10,7403 | 10,1662 | 10,2256 |
| 21.10.2020 | 10,3147 | 10,3147 | 10,0177 | 10,0771 |
| 22.10.2020 | 10,0771 | 10,4335 | 9,8099 | 10,0969 |
| 25.10.2020 | 10,0573 | 10,0573 | 9,0873 | 9,0873 |
| 26.10.2020 | 9,0873 | 9,3645 | 8,5132 | 9,1962 |
| 27.10.2020 | 9,3843 | 9,3941 | 8,9883 | 9,0971 |
| 29.10.2020 | 8,9981 | 9,206 | 8,7507 | 9,0873 |
| 01.11.2020 | 9,3843 | 9,4041 | 9,0179 | 9,1566 |
| 02.11.2020 | 9,1566 | 9,2456 | 8,8002 | 8,9487 |
| 03.11.2020 | 8,9487 | 9,2951 | 8,8398 | 9,2951 |
| 04.11.2020 | 9,3843 | 10,0277 | 9,3149 | 9,5228 |
| 05.11.2020 | 9,5327 | 9,8 | 9,2654 | 9,7207 |
| 08.11.2020 | 9,7207 | 10,2356 | 9,7109 | 9,8692 |
| 09.11.2020 | 9,899 | 10,2454 | 9,8 | 10,1167 |
| 10.11.2020 | 10,2454 | 10,3444 | 10,0375 | 10,0771 |
| 11.11.2020 | 10,0969 | 10,2652 | 9,1566 | 9,7604 |
| 12.11.2020 | 9,899 | 9,9088 | 9,5526 | 9,8594 |
| 15.11.2020 | 10,196 | 10,196 | 9,8594 | 9,9683 |
| 16.11.2020 | 10,1267 | 10,1267 | 9,6218 | 9,8 |
| 17.11.2020 | 9,9188 | 10,0573 | 9,7505 | 10,0475 |
| 18.11.2020 | 10,1465 | 10,8493 | 10,0475 | 10,4632 |
| 19.11.2020 | 10,5523 | 10,6018 | 10,0375 | 10,196 |
| 22.11.2020 | 10,2454 | 10,4731 | 10,0177 | 10,2256 |
| 23.11.2020 | 10,2256 | 10,295 | 10,0673 | 10,2652 |
| 24.11.2020 | 10,5919 | 10,8493 | 10,295 | 10,3147 |
| 25.11.2020 | 10,582 | 10,582 | 10,2454 | 10,3741 |
| 26.11.2020 | 10,4335 | 10,4335 | 9,9188 | 10,0969 |
| 29.11.2020 | 10,0969 | 10,0969 | 9,7109 | 9,9386 |
| 30.11.2020 | 9,998 | 10,3939 | 9,899 | 10,3345 |
| 01.12.2020 | 10,3543 | 10,4137 | 10,0573 | 10,196 |
| 02.12.2020 | 10,196 | 10,3048 | 10,0079 | 10,0771 |
| 03.12.2020 | 10,0475 | 10,3147 | 9,998 | 10,0375 |
| 06.12.2020 | 10,1662 | 10,2256 | 10,0475 | 10,0871 |
| 07.12.2020 | 10,0871 | 10,5919 | 10,0475 | 10,5919 |
| 08.12.2020 | 10,6315 | 11,2848 | 10,6315 | 11,0176 |
| 09.12.2020 | 10,9878 | 11,0077 | 10,4434 | 10,5919 |
| 10.12.2020 | 10,8097 | 10,8295 | 10,4137 | 10,6909 |
| 13.12.2020 | 10,6909 | 11,1363 | 10,6414 | 10,9878 |
| 14.12.2020 | 10,9878 | 11,1265 | 10,7799 | 10,8691 |
| 15.12.2020 | 10,9384 | 10,968 | 10,4434 | 10,5919 |
| 16.12.2020 | 10,7305 | 10,7899 | 10,4929 | 10,5919 |
| 17.12.2020 | 10,5919 | 10,6018 | 10,3939 | 10,5325 |
| 20.12.2020 | 10,4039 | 10,4137 | 9,899 | 10,2454 |
| 21.12.2020 | 10,3841 | 10,6315 | 10,2454 | 10,4929 |
| 22.12.2020 | 10,5127 | 10,879 | 10,4039 | 10,5721 |
| 23.12.2020 | 10,8394 | 10,8394 | 10,4039 | 10,5424 |
| 24.12.2020 | 10,5226 | 10,7701 | 10,4929 | 10,6513 |
| 27.12.2020 | 10,8394 | 11,4828 | 10,7305 | 11,4531 |
| 28.12.2020 | 11,6214 | 11,7303 | 10,8888 | 11,0869 |
| 29.12.2020 | 11,0967 | 11,4927 | 10,8888 | 11,1858 |
| 30.12.2020 | 11,2452 | 11,6808 | 10,9482 | 11,3838 |