Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
TÜMOSAN MOTOR VE TRAKTÖR SANAYİ A.Ş. logosu
TMSN
TÜMOSAN MOTOR VE TRAKTÖR SANAYİ A.Ş.
18:10:01
95 ₺
+1.000 (%+1.06)
Önceki Kapanış: 94·
Volatilite: 3.460
Düşük₺91.75
Yüksek₺95
AL93.7
SAT95

Piyasa Verileri

Spot Piyasa
A:93.7
S:95
Önceki haftaya göre (WoW)
+5.50%
Önceki aya göre (MoM)
-3.80%
Yılbaşından bugüne (YTD)
-5.38%
Önceki yıla göre (YoY)
-3.46%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

TMSN: TÜMOSAN MOTOR VE TRAKTÖR SANAYİ A.Ş. Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 41,6763
KAPANIŞ 41,6356

En Düşük

DÜŞÜK 14,4

En Yüksek

YÜKSEK 80,95
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202219,1519,3718,919,06
03.01.202219,1519,5418,719,04
04.01.202219,0719,0718,7418,87
05.01.202218,819,2418,6218,76
06.01.202218,8418,9318,4818,6
09.01.202218,6218,9418,6218,62
10.01.202218,818,818,218,37
11.01.202218,4818,5618,118,15
12.01.202218,118,71818,31
13.01.202218,3218,3618,0518,2
16.01.202218,3218,4618,218,2
17.01.202218,2818,5517,4817,51
18.01.202217,5217,9317,0517,8
19.01.202217,817,917,1917,38
20.01.202217,317,4517,1117,34
23.01.202217,317,6816,4516,7
24.01.202216,9416,9416,3216,66
25.01.202216,6616,9516,616,77
26.01.202216,5717,216,5417,15
27.01.202217,1217,4216,9617,03
30.01.202217,0817,9917,0817,85
31.01.202217,8518,317,7217,88
01.02.202217,9318,2517,6117,69
02.02.202217,6517,7917,1317,39
03.02.202217,2917,4817,0817,14
06.02.202217,1417,817,1417,8
07.02.202217,7117,7917,517,66
08.02.202217,6117,9617,6117,7
09.02.202217,6417,817,4517,49
10.02.202217,217,4617,117,4
13.02.202217,1117,2616,5116,65
14.02.202216,6516,9616,6516,77
15.02.202216,8417,0816,7516,77
16.02.202216,8216,9316,2516,47
17.02.202216,5216,7316,4416,6
20.02.202216,716,8816,416,65
21.02.20221616,2715,216,19
22.02.202216,316,3515,916,03
23.02.202214,9915,1314,4314,43
24.02.202214,5515,8714,415,7
27.02.202215,1715,6615,1715,31
28.02.202215,4215,9715,315,42
01.03.202215,515,615,2615,29
02.03.202215,3115,6415,3115,42
03.03.202215,2915,4415,1815,25
06.03.202215,1615,2414,8215,08
07.03.202214,6515,2514,6515,05
08.03.202215,0515,4715,0515,12
09.03.202215,1315,314,9815,01
10.03.20221515,281515,19
13.03.202215,2816,3215,2816,18
14.03.202216,1516,1815,7715,84
15.03.202215,8516,6515,8216,22
16.03.202216,2516,816,2516,46
17.03.202216,4716,6516,3316,54
20.03.202216,5916,9316,5916,74
21.03.202216,7517,3416,6517,2
22.03.202217,1917,2916,8316,9
23.03.202216,8717,116,516,6
24.03.202216,616,6816,5216,6
27.03.202216,616,9116,616,83
28.03.202216,8316,916,6516,76
29.03.202216,7716,9316,5416,57
30.03.202216,616,9616,5616,65
31.03.202216,7216,8816,6116,69
03.04.202216,7517,516,7517,21
04.04.202217,3718,9217,3718,54
05.04.202218,5618,7118,0318,12
06.04.202218,2219,8918,2219,3
07.04.202219,3920,3619,3919,68
10.04.202219,8721,0619,0820,7
11.04.202220,921,6820,6820,94
12.04.202221,0621,420,0220,48
13.04.202221,421,7620,8821,38
14.04.202221,1422,2220,9421,88
17.04.202222,3422,521,9222,2
18.04.202222,2422,4621,421,88
19.04.202221,922,3621,3821,8
20.04.202221,8222,0821,6821,7
21.04.202221,722,2420,6220,66
24.04.202220,5821,120,120,98
25.04.202221,0421,3619,9919,99
26.04.202219,8120,2819,4819,78
27.04.202219,8620,1819,7419,78
28.04.202219,7920,2419,6220,18
04.05.202220,421,1420,420,8
05.05.202220,821,420,521,1
08.05.202221,1223,221,1223,2
09.05.202223,5224,5622,6222,78
10.05.202223,424,6423,0424
11.05.202223,8824,322,8422,96
12.05.202223,324,0223,223,78
15.05.202224,226,142425,06
16.05.202225,2226,2424,2425,44
17.05.202225,4426,4825,3225,66
19.05.202225,7425,924,4624,46
22.05.202224,925,0423,7623,82
23.05.202224,124,5623,6823,84
24.05.202223,8424,123,623,6
25.05.202223,5824,7423,224,48
26.05.202224,5825,4624,5825,28
29.05.202225,6826,1625,3225,5
30.05.202225,625,7424,7224,8
31.05.202224,8225,2624,624,6
01.06.202224,6224,824,2424,28
02.06.2022262624,8825,14
05.06.202225,2627,6425,1627,64
06.06.202228,0830,127,9428,94
07.06.202229,2231,428,629,48
08.06.20223030,9228,9230,12
09.06.202229,9432,729,6232,12
12.06.202232,333,629,6229,76
13.06.202229,9631,0629,2629,5
14.06.202229,530,128,7229,2
15.06.202229,5430,428,7828,84
16.06.202229,0230,4828,8230,48
19.06.202230,8431,3829,7830
20.06.202230,1430,829,930,56
21.06.202230,2631,9630,1830,56
22.06.202230,7431,2630,630,74
23.06.202231,0631,5230,730,78
26.06.202229,730,9829,630,34
27.06.202230,6432,930,6431,76
28.06.202232,1232,831,0831,6
29.06.202231,6231,829,129,9
30.06.202230,0830,5429,529,5
03.07.202229,6830,2628,728,84
04.07.202228,9829,127,7627,94
05.07.202228,4428,7627,928,5
06.07.202228,730,3628,5830,36
07.07.202230,3630,9630,0430,3
12.07.202230,2830,7229,629,76
13.07.202230,0232,2430,0231,34
17.07.202231,7234,4631,5434,46
18.07.202235,0236,183434,4
19.07.202234,835,1233,3233,8
20.07.202233,835,433,6634,52
21.07.202234,9635,334,2634,7
24.07.202234,938,1634,938,16
25.07.202238,5241,2637,5439,06
26.07.202239,242,9639,242,96
27.07.202243,9246,943,9245,7
28.07.202246,849,3846,0448,34
31.07.202248,348,343,744,7
01.08.202244,749,1643,349,16
02.08.202249,6654,0549,654,05
03.08.202257,1559,4555,5559,45
04.08.202258,4565,3555,5564,4
07.08.202262,9566,455861
08.08.202259,1615555,1
09.08.202253,760,651,160,6
10.08.2022626559,162
11.08.202261,5562,558,9559,8
14.08.202261,264,3558,260,7
15.08.202260,560,957,558,25
16.08.202258,0558,055454,9
17.08.202253,157,9552,9556
18.08.202255,656,055455,15
21.08.202255,1555,1552,553,35
22.08.20225358,6552,558,65
23.08.202258,6563,557,162,05
24.08.202262,0565,56162,7
25.08.202262,763,8559,7561,7
28.08.202261,566,0558,8564,2
30.08.202264,270,664,270,6
31.08.202271,576,4567,9572,85
01.09.202276777273,1
04.09.2022767670,2571,1
05.09.202271,175,767,5573,5
06.09.202273,7574,570,271,7
07.09.202271,773,2570,170,35
08.09.202270,773,368,8571
11.09.20227272,6569,5569,8
12.09.202270,0570,4565,8565,85
13.09.202264,468,6563,3567,4
14.09.20226869,26565,6
15.09.20226670,5565,168,65
18.09.20227072,467,7567,75
19.09.202269,2570,566,967,95
20.09.202267,957166,867,6
21.09.202268,170,967,8569,65
22.09.202270,873,1568,871,95
25.09.202272,673,8570,2570,65
26.09.20227171,2569,5569,6
27.09.202269,4569,66666,05
28.09.202266,26760,1564,7
29.09.202264,4567,662,4565,2
02.10.202265,665,9563,2564,75
03.10.202265,356865,165,85
04.10.20226666,963,264,25
05.10.202265,2566,763,8565,2
06.10.202265,26664,364,4
09.10.202265,2565,456464
10.10.20226464,2562,262,2
11.10.202261,5564,660,661,7
12.10.202261,7562,0560,0560,05
13.10.202261,2566,0560,366,05
16.10.202268,3570,766,4567,1
17.10.202267,2568,264,764,95
18.10.20226565,7563,563,55
19.10.20226465,963,3564,15
20.10.202264,469,763,468,2
23.10.2022717570,475
24.10.202276,9580,9571,3574,55
25.10.202275,5577,5572,572,7
26.10.202273,574,370,6570,95
27.10.202270,9572,3569,770,05
30.10.202270,6575,770,6574,1
31.10.202275,575,772,172,2
01.11.202272,473,671,571,5
02.11.20227276,371,4573,7
03.11.202274,975,272,673
06.11.202274,0575,2572,9573
07.11.202273,57672,9574,7
08.11.2022758074,2577,6
09.11.202277,95807575,05
10.11.202275,8576,773,573,5
13.11.20227474,47373,1
14.11.202273,373,670,5571,05
15.11.202271,473,568,969
16.11.20226969,8566,566,7
17.11.202266,8570,866,868,25
20.11.202269,1569,367,2568
21.11.202268,469,4567,6568,7
22.11.202269,473,869,371
23.11.20227273,669,6571
24.11.202271,5572,17070,5
27.11.20227171,6569,4569,75
28.11.202270,270,96969,75
29.11.202269,7572,4569,372
30.11.20227474,572,472,5
01.12.202272,573,4569,6570
04.12.202270,671,6569,869,9
05.12.202270,35716969,45
06.12.202269,570,866,0567,3
07.12.202267,368,056466,55
08.12.202266,467,866,0567,1
11.12.202267,569,467,568,3
12.12.202268,572,268,170,05
13.12.202270,657267,1567,9
14.12.202268,557067,5569
15.12.20226969,567,567,75
18.12.202268,671,668,1569
19.12.202269,172,368,970,4
20.12.20227171,5569,169,2
21.12.202269,269,956868,45
22.12.202268,568,667,4567,7
25.12.202267,9568,9567,467,7
26.12.202267,767,865,765,85
27.12.202265,8567,563,8564,2
28.12.202264,366,664,266,15
29.12.202266,6567,565,766