TSPOR
TRABZONSPOR SPORTİF YATIRIM VE FUTBOL İŞLETMECİLİĞİ TİCARET A.Ş.
18:10:01
0.92 ₺
-0.010 (%-1.08)
Önceki Kapanış: 0.93·
Volatilite: 1.080
Düşük₺0.92
Yüksek₺0.93
Piyasa Verileri
Spot Piyasa
A:0.92
S:0.93
Önceki haftaya göre (WoW)
-2.13%
Önceki aya göre (MoM)
-9.80%
Yılbaşından bugüne (YTD)
-14.02%
Önceki yıla göre (YoY)
-42.26%
TSPOR: TRABZONSPOR SPORTİF YATIRIM VE FUTBOL İŞLETMECİLİĞİ TİCARET A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2,0504
KAPANIŞ 2,0483
En Düşük
DÜŞÜK 1,0051
En Yüksek
YÜKSEK 5,5246
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 1,4465 | 1,4756 | 1,429 | 1,4523 |
| 04.01.2021 | 1,4523 | 1,4756 | 1,3942 | 1,4116 |
| 05.01.2021 | 1,4232 | 1,5511 | 1,4116 | 1,5451 |
| 06.01.2021 | 1,5567 | 1,6207 | 1,4986 | 1,5451 |
| 07.01.2021 | 1,5625 | 1,5684 | 1,5218 | 1,5395 |
| 10.01.2021 | 1,5218 | 1,5916 | 1,5218 | 1,5451 |
| 11.01.2021 | 1,5625 | 1,5684 | 1,5218 | 1,5279 |
| 12.01.2021 | 1,5395 | 1,5451 | 1,4986 | 1,4986 |
| 13.01.2021 | 1,5102 | 1,5395 | 1,493 | 1,5046 |
| 14.01.2021 | 1,5046 | 1,5218 | 1,4639 | 1,5163 |
| 17.01.2021 | 1,5102 | 1,5163 | 1,4697 | 1,487 |
| 18.01.2021 | 1,493 | 1,5046 | 1,4756 | 1,493 |
| 19.01.2021 | 1,5163 | 1,5218 | 1,4756 | 1,487 |
| 20.01.2021 | 1,487 | 1,5046 | 1,4697 | 1,4697 |
| 21.01.2021 | 1,4697 | 1,4814 | 1,4349 | 1,4581 |
| 24.01.2021 | 1,4697 | 1,4814 | 1,4407 | 1,4465 |
| 25.01.2021 | 1,4465 | 1,4523 | 1,4232 | 1,4232 |
| 26.01.2021 | 1,429 | 1,4814 | 1,4 | 1,4 |
| 27.01.2021 | 1,4232 | 1,4349 | 1,3593 | 1,4116 |
| 28.01.2021 | 1,4 | 1,4523 | 1,3825 | 1,429 |
| 31.01.2021 | 1,487 | 1,493 | 1,4523 | 1,4523 |
| 01.02.2021 | 1,4581 | 1,4756 | 1,4465 | 1,4581 |
| 02.02.2021 | 1,4581 | 1,4986 | 1,4465 | 1,487 |
| 03.02.2021 | 1,493 | 1,5974 | 1,487 | 1,5625 |
| 04.02.2021 | 1,5742 | 1,58 | 1,5046 | 1,5163 |
| 07.02.2021 | 1,5279 | 1,5335 | 1,4756 | 1,493 |
| 08.02.2021 | 1,4986 | 1,5102 | 1,4639 | 1,4697 |
| 09.02.2021 | 1,4814 | 1,5102 | 1,4697 | 1,4814 |
| 10.02.2021 | 1,493 | 1,4986 | 1,4697 | 1,4697 |
| 11.02.2021 | 1,4756 | 1,5335 | 1,4349 | 1,4814 |
| 14.02.2021 | 1,5046 | 1,5102 | 1,4697 | 1,4756 |
| 15.02.2021 | 1,4814 | 1,4814 | 1,4232 | 1,4465 |
| 16.02.2021 | 1,4465 | 1,4697 | 1,429 | 1,4523 |
| 17.02.2021 | 1,4465 | 1,4523 | 1,4232 | 1,4232 |
| 18.02.2021 | 1,4232 | 1,4407 | 1,4058 | 1,4232 |
| 21.02.2021 | 1,4581 | 1,4986 | 1,4407 | 1,4523 |
| 22.02.2021 | 1,4523 | 1,4581 | 1,3942 | 1,4174 |
| 23.02.2021 | 1,4116 | 1,4639 | 1,3884 | 1,3942 |
| 24.02.2021 | 1,4116 | 1,4174 | 1,3593 | 1,3884 |
| 25.02.2021 | 1,3942 | 1,4581 | 1,3593 | 1,4407 |
| 28.02.2021 | 1,3884 | 1,3942 | 1,3709 | 1,3884 |
| 01.03.2021 | 1,3884 | 1,4058 | 1,3767 | 1,3884 |
| 02.03.2021 | 1,3942 | 1,4116 | 1,3767 | 1,3767 |
| 03.03.2021 | 1,3767 | 1,4232 | 1,3709 | 1,4058 |
| 04.03.2021 | 1,4058 | 1,429 | 1,3884 | 1,3942 |
| 07.03.2021 | 1,4 | 1,4465 | 1,3535 | 1,3593 |
| 08.03.2021 | 1,3593 | 1,3651 | 1,3246 | 1,3418 |
| 09.03.2021 | 1,3418 | 1,3535 | 1,3302 | 1,3362 |
| 10.03.2021 | 1,3418 | 1,3479 | 1,313 | 1,3246 |
| 11.03.2021 | 1,3246 | 1,3302 | 1,307 | 1,313 |
| 14.03.2021 | 1,3014 | 1,3014 | 1,2665 | 1,2781 |
| 15.03.2021 | 1,2781 | 1,3302 | 1,2665 | 1,2953 |
| 16.03.2021 | 1,3014 | 1,3362 | 1,2781 | 1,3014 |
| 17.03.2021 | 1,3014 | 1,307 | 1,2781 | 1,2837 |
| 18.03.2021 | 1,2897 | 1,3362 | 1,2721 | 1,2953 |
| 21.03.2021 | 1,2549 | 1,2549 | 1,1677 | 1,1677 |
| 22.03.2021 | 1,1502 | 1,2083 | 1,0632 | 1,1618 |
| 23.03.2021 | 1,1677 | 1,2256 | 1,1677 | 1,2023 |
| 24.03.2021 | 1,2139 | 1,2372 | 1,1793 | 1,1967 |
| 25.03.2021 | 1,2083 | 1,2781 | 1,1967 | 1,2372 |
| 28.03.2021 | 1,2372 | 1,2721 | 1,2139 | 1,2372 |
| 29.03.2021 | 1,2372 | 1,2781 | 1,22 | 1,2316 |
| 30.03.2021 | 1,2316 | 1,2432 | 1,22 | 1,2256 |
| 31.03.2021 | 1,2256 | 1,3418 | 1,22 | 1,313 |
| 01.04.2021 | 1,313 | 1,3651 | 1,2781 | 1,2897 |
| 04.04.2021 | 1,2721 | 1,313 | 1,2605 | 1,2665 |
| 05.04.2021 | 1,2665 | 1,3186 | 1,2665 | 1,2953 |
| 06.04.2021 | 1,2781 | 1,2781 | 1,2372 | 1,2488 |
| 07.04.2021 | 1,2488 | 1,2549 | 1,22 | 1,2256 |
| 08.04.2021 | 1,2316 | 1,2605 | 1,1793 | 1,2083 |
| 11.04.2021 | 1,1677 | 1,1851 | 1,1444 | 1,156 |
| 12.04.2021 | 1,156 | 1,1793 | 1,1153 | 1,1444 |
| 13.04.2021 | 1,1444 | 1,1735 | 1,1328 | 1,1386 |
| 14.04.2021 | 1,1444 | 1,1618 | 1,1211 | 1,1502 |
| 15.04.2021 | 1,1502 | 1,1618 | 1,1328 | 1,1328 |
| 18.04.2021 | 1,1328 | 1,1967 | 1,1153 | 1,1328 |
| 19.04.2021 | 1,1328 | 1,1328 | 1,0805 | 1,0865 |
| 20.04.2021 | 1,0979 | 1,1211 | 1,0456 | 1,0572 |
| 21.04.2021 | 1,0516 | 1,0632 | 1,0051 | 1,0632 |
| 25.04.2021 | 1,0749 | 1,0805 | 1,04 | 1,0456 |
| 26.04.2021 | 1,0456 | 1,0921 | 1,0456 | 1,0865 |
| 27.04.2021 | 1,0979 | 1,1386 | 1,0805 | 1,0921 |
| 28.04.2021 | 1,0921 | 1,1153 | 1,0865 | 1,1037 |
| 29.04.2021 | 1,1037 | 1,127 | 1,0865 | 1,0921 |
| 02.05.2021 | 1,0921 | 1,1153 | 1,0921 | 1,1037 |
| 03.05.2021 | 1,1095 | 1,2139 | 1,1037 | 1,2139 |
| 04.05.2021 | 1,2256 | 1,3302 | 1,2256 | 1,3302 |
| 05.05.2021 | 1,3593 | 1,429 | 1,2781 | 1,2897 |
| 06.05.2021 | 1,313 | 1,3362 | 1,2488 | 1,2605 |
| 09.05.2021 | 1,307 | 1,313 | 1,2549 | 1,2721 |
| 10.05.2021 | 1,2721 | 1,307 | 1,2432 | 1,2605 |
| 11.05.2021 | 1,2665 | 1,2781 | 1,2432 | 1,2432 |
| 16.05.2021 | 1,2432 | 1,3651 | 1,2432 | 1,3651 |
| 17.05.2021 | 1,3884 | 1,4407 | 1,3014 | 1,3709 |
| 19.05.2021 | 1,3709 | 1,4407 | 1,3479 | 1,4232 |
| 20.05.2021 | 1,429 | 1,5163 | 1,4 | 1,4174 |
| 23.05.2021 | 1,4174 | 1,4986 | 1,3942 | 1,4986 |
| 24.05.2021 | 1,5046 | 1,5742 | 1,429 | 1,4814 |
| 25.05.2021 | 1,487 | 1,5567 | 1,4349 | 1,5567 |
| 26.05.2021 | 1,5742 | 1,5858 | 1,493 | 1,5102 |
| 27.05.2021 | 1,4986 | 1,5102 | 1,4407 | 1,4814 |
| 30.05.2021 | 1,487 | 1,4986 | 1,4349 | 1,4523 |
| 31.05.2021 | 1,4639 | 1,5218 | 1,4407 | 1,5102 |
| 01.06.2021 | 1,487 | 1,5511 | 1,4756 | 1,5218 |
| 02.06.2021 | 1,5279 | 1,5335 | 1,4756 | 1,4814 |
| 03.06.2021 | 1,4814 | 1,5046 | 1,4581 | 1,4756 |
| 06.06.2021 | 1,4756 | 1,5279 | 1,4697 | 1,5279 |
| 07.06.2021 | 1,5279 | 1,5395 | 1,4986 | 1,4986 |
| 08.06.2021 | 1,5046 | 1,5567 | 1,5046 | 1,5163 |
| 09.06.2021 | 1,5218 | 1,5858 | 1,5046 | 1,5395 |
| 10.06.2021 | 1,5395 | 1,5511 | 1,5163 | 1,5279 |
| 13.06.2021 | 1,5335 | 1,5858 | 1,5163 | 1,5567 |
| 14.06.2021 | 1,5567 | 1,6091 | 1,5451 | 1,5916 |
| 15.06.2021 | 1,5974 | 1,6439 | 1,5858 | 1,6381 |
| 16.06.2021 | 1,6381 | 1,6556 | 1,5974 | 1,6207 |
| 17.06.2021 | 1,6323 | 1,6439 | 1,5974 | 1,6381 |
| 20.06.2021 | 1,6439 | 1,6556 | 1,6207 | 1,6439 |
| 21.06.2021 | 1,6497 | 1,6497 | 1,5218 | 1,5916 |
| 22.06.2021 | 1,6149 | 1,6149 | 1,5395 | 1,5451 |
| 23.06.2021 | 1,5511 | 1,5916 | 1,5218 | 1,5858 |
| 24.06.2021 | 1,58 | 1,6091 | 1,5625 | 1,5916 |
| 27.06.2021 | 1,5974 | 1,6032 | 1,5279 | 1,5335 |
| 28.06.2021 | 1,5395 | 1,5858 | 1,487 | 1,5567 |
| 29.06.2021 | 1,5567 | 1,5625 | 1,5163 | 1,5218 |
| 30.06.2021 | 1,5218 | 1,5279 | 1,487 | 1,5046 |
| 01.07.2021 | 1,5046 | 1,5046 | 1,4639 | 1,4639 |
| 04.07.2021 | 1,4639 | 1,6091 | 1,4639 | 1,6091 |
| 05.07.2021 | 1,6091 | 1,7137 | 1,58 | 1,6672 |
| 06.07.2021 | 1,6788 | 1,7137 | 1,6556 | 1,6556 |
| 07.07.2021 | 1,6497 | 1,6965 | 1,6381 | 1,6556 |
| 08.07.2021 | 1,6616 | 1,6672 | 1,6323 | 1,6323 |
| 11.07.2021 | 1,6323 | 1,6616 | 1,58 | 1,5858 |
| 12.07.2021 | 1,5916 | 1,6616 | 1,5395 | 1,6381 |
| 13.07.2021 | 1,6556 | 1,6788 | 1,6265 | 1,6497 |
| 15.07.2021 | 1,6497 | 1,6732 | 1,6323 | 1,6616 |
| 18.07.2021 | 1,6616 | 1,7369 | 1,6497 | 1,7253 |
| 25.07.2021 | 1,7369 | 1,7832 | 1,6904 | 1,7776 |
| 26.07.2021 | 1,7776 | 1,9518 | 1,766 | 1,8704 |
| 27.07.2021 | 1,8588 | 1,9867 | 1,8416 | 1,9693 |
| 28.07.2021 | 1,9751 | 2,039 | 1,9286 | 1,9751 |
| 29.07.2021 | 1,9809 | 2,1262 | 1,9809 | 2,1262 |
| 01.08.2021 | 2,1379 | 2,1667 | 2,0448 | 2,0855 |
| 02.08.2021 | 2,0855 | 2,1495 | 2,0565 | 2,0681 |
| 03.08.2021 | 2,0739 | 2,0855 | 1,9983 | 2,0158 |
| 04.08.2021 | 2,0216 | 2,0332 | 1,8937 | 1,917 |
| 05.08.2021 | 1,8997 | 1,9983 | 1,8881 | 1,9809 |
| 08.08.2021 | 1,9925 | 2,1435 | 1,9925 | 2,1088 |
| 09.08.2021 | 2,1146 | 2,1262 | 1,9809 | 1,9983 |
| 10.08.2021 | 2,0042 | 2,039 | 1,9751 | 2,0216 |
| 11.08.2021 | 2,039 | 2,0565 | 1,9576 | 2,0042 |
| 12.08.2021 | 2,0507 | 2,0507 | 1,9693 | 1,9751 |
| 15.08.2021 | 1,9751 | 1,9925 | 1,9402 | 1,9693 |
| 16.08.2021 | 2,0158 | 2,039 | 1,9693 | 1,9809 |
| 17.08.2021 | 1,9925 | 1,9925 | 1,8881 | 1,9114 |
| 18.08.2021 | 1,8937 | 2,0216 | 1,8821 | 1,9809 |
| 19.08.2021 | 1,9518 | 2,0914 | 1,946 | 2,0855 |
| 22.08.2021 | 2,0914 | 2,1667 | 2,0914 | 2,1495 |
| 23.08.2021 | 2,1667 | 2,1725 | 2,0681 | 2,0797 |
| 24.08.2021 | 2,0797 | 2,1202 | 2,0332 | 2,0972 |
| 25.08.2021 | 2,0972 | 2,1088 | 2,0507 | 2,0565 |
| 26.08.2021 | 2,0507 | 2,1088 | 2,0507 | 2,1088 |
| 30.08.2021 | 2,0914 | 2,1088 | 2,0216 | 2,039 |
| 31.08.2021 | 2,039 | 2,0565 | 2,0042 | 2,0274 |
| 01.09.2021 | 2,0332 | 2,0565 | 2,0216 | 2,0332 |
| 02.09.2021 | 2,039 | 2,039 | 2,0042 | 2,0042 |
| 05.09.2021 | 2,0042 | 2,01 | 1,9635 | 1,9751 |
| 06.09.2021 | 1,9751 | 2,0042 | 1,9518 | 1,9518 |
| 07.09.2021 | 1,9576 | 2,0216 | 1,9518 | 1,9751 |
| 08.09.2021 | 1,9867 | 1,9925 | 1,9635 | 1,9809 |
| 09.09.2021 | 1,9867 | 1,9925 | 1,9518 | 1,9635 |
| 12.09.2021 | 1,9402 | 1,9518 | 1,8937 | 1,923 |
| 13.09.2021 | 1,9286 | 1,946 | 1,8997 | 1,917 |
| 14.09.2021 | 1,9286 | 1,9346 | 1,8704 | 1,8704 |
| 15.09.2021 | 1,8765 | 1,8997 | 1,7832 | 1,8183 |
| 16.09.2021 | 1,8239 | 1,8532 | 1,7893 | 1,8472 |
| 19.09.2021 | 1,9114 | 1,9518 | 1,83 | 1,8648 |
| 20.09.2021 | 1,8765 | 1,8821 | 1,83 | 1,8416 |
| 21.09.2021 | 1,8937 | 1,9402 | 1,8765 | 1,9286 |
| 22.09.2021 | 1,9518 | 2,0158 | 1,8588 | 1,8821 |
| 23.09.2021 | 1,8821 | 2,0042 | 1,8704 | 1,9925 |
| 26.09.2021 | 2,0216 | 2,0507 | 1,9751 | 2,0332 |
| 27.09.2021 | 1,9346 | 1,946 | 1,8821 | 1,8937 |
| 28.09.2021 | 1,917 | 1,923 | 1,8588 | 1,8704 |
| 29.09.2021 | 1,8765 | 1,8997 | 1,8472 | 1,8997 |
| 30.09.2021 | 1,8937 | 1,9114 | 1,8648 | 1,8881 |
| 03.10.2021 | 1,8937 | 1,9114 | 1,8183 | 1,8183 |
| 04.10.2021 | 1,8065 | 1,8416 | 1,7832 | 1,8125 |
| 05.10.2021 | 1,8183 | 1,8356 | 1,7832 | 1,8009 |
| 06.10.2021 | 1,8125 | 1,8416 | 1,8125 | 1,8356 |
| 07.10.2021 | 1,8416 | 1,8704 | 1,8239 | 1,8704 |
| 10.10.2021 | 1,8765 | 1,8881 | 1,8588 | 1,8648 |
| 11.10.2021 | 1,8588 | 1,8588 | 1,83 | 1,8356 |
| 12.10.2021 | 1,8416 | 1,8704 | 1,83 | 1,8532 |
| 13.10.2021 | 1,8588 | 1,8588 | 1,8183 | 1,8239 |
| 14.10.2021 | 1,8356 | 1,8416 | 1,8125 | 1,83 |
| 17.10.2021 | 1,9346 | 2,01 | 1,8937 | 1,9809 |
| 18.10.2021 | 1,9867 | 2,1202 | 1,9518 | 2,0565 |
| 19.10.2021 | 2,0448 | 2,2365 | 2,039 | 2,2132 |
| 20.10.2021 | 2,2365 | 2,3062 | 2,1551 | 2,2714 |
| 21.10.2021 | 2,2714 | 2,4049 | 2,2365 | 2,3411 |
| 24.10.2021 | 2,5386 | 2,5734 | 2,5095 | 2,5734 |
| 25.10.2021 | 2,7011 | 2,829 | 2,6548 | 2,7709 |
| 26.10.2021 | 2,8 | 3,0441 | 2,7418 | 3,0441 |
| 27.10.2021 | 3,0674 | 3,3111 | 3,0441 | 3,1486 |
| 31.10.2021 | 3,4623 | 3,4623 | 3,4216 | 3,4623 |
| 01.11.2021 | 3,6306 | 3,6655 | 3,1195 | 3,1195 |
| 02.11.2021 | 3,073 | 3,1369 | 2,8407 | 2,986 |
| 03.11.2021 | 3,0441 | 3,0962 | 2,8988 | 2,9509 |
| 04.11.2021 | 2,9509 | 3,0325 | 2,8465 | 2,9686 |
| 07.11.2021 | 3,2648 | 3,2648 | 3,2648 | 3,2648 |
| 08.11.2021 | 3,5902 | 3,5902 | 3,5902 | 3,5902 |
| 09.11.2021 | 3,5725 | 3,9037 | 3,3983 | 3,7758 |
| 10.11.2021 | 3,7874 | 3,9853 | 3,7004 | 3,892 |
| 11.11.2021 | 3,9269 | 4,1127 | 3,892 | 4,1127 |
| 14.11.2021 | 4,1536 | 4,5195 | 4,1536 | 4,5195 |
| 15.11.2021 | 4,6183 | 4,9553 | 4,072 | 4,072 |
| 16.11.2021 | 3,9211 | 4,4788 | 3,8632 | 4,4788 |
| 17.11.2021 | 4,6474 | 4,8216 | 4,4034 | 4,8041 |
| 18.11.2021 | 4,8739 | 5,0423 | 4,7344 | 4,9843 |
| 21.11.2021 | 5,0597 | 5,4199 | 5,0597 | 5,3097 |
| 22.11.2021 | 5,5013 | 5,5246 | 4,9669 | 5,1469 |
| 23.11.2021 | 5,269 | 5,269 | 4,7169 | 4,775 |
| 24.11.2021 | 4,682 | 4,9204 | 4,3046 | 4,6706 |
| 25.11.2021 | 4,2988 | 4,7634 | 4,2988 | 4,502 |
| 28.11.2021 | 4,8506 | 4,8506 | 4,5485 | 4,5602 |
| 29.11.2021 | 4,5776 | 4,5892 | 4,136 | 4,136 |
| 30.11.2021 | 4,0664 | 4,4615 | 3,8632 | 4,4323 |
| 01.12.2021 | 4,3453 | 4,5311 | 4,2406 | 4,3685 |
| 02.12.2021 | 4,2174 | 4,473 | 4,2174 | 4,3162 |
| 05.12.2021 | 4,3627 | 4,4034 | 4,1536 | 4,1825 |
| 06.12.2021 | 4,1653 | 4,2467 | 4,0548 | 4,0953 |
| 07.12.2021 | 4,0953 | 4,2871 | 3,9211 | 4,1653 |
| 08.12.2021 | 4,1536 | 4,1536 | 4,0432 | 4,049 |
| 09.12.2021 | 4,049 | 4,0664 | 3,9736 | 4,0025 |
| 12.12.2021 | 3,7758 | 3,9385 | 3,712 | 3,9095 |
| 13.12.2021 | 3,9211 | 4,2058 | 3,9211 | 4,1536 |
| 14.12.2021 | 4,1536 | 4,1653 | 3,9618 | 3,9792 |
| 15.12.2021 | 3,9909 | 4,0664 | 3,8862 | 3,9792 |
| 16.12.2021 | 3,9792 | 3,9909 | 3,5841 | 3,7874 |
| 19.12.2021 | 3,7874 | 4,0025 | 3,6306 | 3,9211 |
| 20.12.2021 | 4,0025 | 4,0953 | 3,9211 | 4,0199 |
| 21.12.2021 | 4,0374 | 4,1709 | 4,0083 | 4,0316 |
| 22.12.2021 | 4,0837 | 4,1069 | 3,9211 | 3,9676 |
| 23.12.2021 | 3,9792 | 4,0548 | 3,9153 | 3,9736 |
| 26.12.2021 | 4,0083 | 4,1011 | 3,8632 | 3,8688 |
| 27.12.2021 | 3,7934 | 3,8339 | 3,526 | 3,5609 |
| 28.12.2021 | 3,5376 | 3,7411 | 3,4099 | 3,6074 |
| 29.12.2021 | 3,6367 | 3,6539 | 3,5204 | 3,5437 |
| 30.12.2021 | 3,532 | 3,5437 | 3,4855 | 3,5204 |