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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2,7436
KAPANIŞ 2,7315
En Düşük
DÜŞÜK 1,8948
En Yüksek
YÜKSEK 4,3808
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 2,6174 | 2,6275 | 2,5465 | 2,5769 |
| 02.01.2024 | 2,5769 | 2,587 | 2,4557 | 2,4557 |
| 03.01.2024 | 2,4658 | 2,4962 | 2,4456 | 2,486 |
| 04.01.2024 | 2,486 | 2,5971 | 2,4658 | 2,5364 |
| 07.01.2024 | 2,5769 | 2,7892 | 2,5769 | 2,7892 |
| 08.01.2024 | 2,8295 | 3,062 | 2,7892 | 3,062 |
| 09.01.2024 | 2,8497 | 2,9509 | 2,7588 | 2,7789 |
| 10.01.2024 | 2,7789 | 2,8801 | 2,7082 | 2,7285 |
| 11.01.2024 | 2,7789 | 2,7789 | 2,7082 | 2,7285 |
| 14.01.2024 | 2,7285 | 2,7285 | 2,6374 | 2,6477 |
| 15.01.2024 | 2,6477 | 2,6678 | 2,6073 | 2,6275 |
| 16.01.2024 | 2,6275 | 2,6576 | 2,6073 | 2,6174 |
| 17.01.2024 | 2,6275 | 2,688 | 2,6174 | 2,6576 |
| 18.01.2024 | 2,6678 | 2,6678 | 2,5971 | 2,6073 |
| 21.01.2024 | 2,5465 | 2,5769 | 2,5364 | 2,5668 |
| 22.01.2024 | 2,5769 | 2,6073 | 2,5668 | 2,587 |
| 23.01.2024 | 2,6073 | 2,6174 | 2,5567 | 2,6174 |
| 24.01.2024 | 2,6174 | 2,6981 | 2,5971 | 2,688 |
| 25.01.2024 | 2,6576 | 2,6576 | 2,5668 | 2,587 |
| 28.01.2024 | 2,6602 | 2,724 | 2,5009 | 2,5168 |
| 29.01.2024 | 2,5168 | 2,5168 | 2,4214 | 2,469 |
| 30.01.2024 | 2,485 | 2,5646 | 2,469 | 2,485 |
| 31.01.2024 | 2,5009 | 2,5328 | 2,485 | 2,5168 |
| 01.02.2024 | 2,5328 | 2,5487 | 2,485 | 2,5009 |
| 04.02.2024 | 2,5009 | 2,6443 | 2,469 | 2,6124 |
| 05.02.2024 | 2,6124 | 2,6762 | 2,5646 | 2,6443 |
| 06.02.2024 | 2,6602 | 2,8036 | 2,5806 | 2,6284 |
| 07.02.2024 | 2,6284 | 2,724 | 2,6124 | 2,708 |
| 08.02.2024 | 2,708 | 2,8833 | 2,6921 | 2,8514 |
| 11.02.2024 | 2,8833 | 2,9948 | 2,8674 | 2,9311 |
| 12.02.2024 | 2,963 | 2,963 | 2,7877 | 2,7877 |
| 13.02.2024 | 2,8036 | 2,9152 | 2,7877 | 2,8992 |
| 14.02.2024 | 2,9152 | 2,947 | 2,8674 | 2,8992 |
| 15.02.2024 | 2,9152 | 2,963 | 2,8514 | 2,8674 |
| 18.02.2024 | 2,8992 | 2,947 | 2,8196 | 2,8355 |
| 19.02.2024 | 2,8514 | 2,9311 | 2,8514 | 2,8833 |
| 20.02.2024 | 2,8833 | 2,9152 | 2,8196 | 2,8355 |
| 21.02.2024 | 2,8514 | 2,8992 | 2,8036 | 2,8833 |
| 22.02.2024 | 2,8992 | 3,0426 | 2,8514 | 2,8674 |
| 25.02.2024 | 2,8833 | 2,9311 | 2,8674 | 2,8992 |
| 26.02.2024 | 2,8992 | 2,9152 | 2,7877 | 2,7877 |
| 27.02.2024 | 2,8036 | 2,8036 | 2,708 | 2,724 |
| 28.02.2024 | 2,7558 | 2,7718 | 2,7399 | 2,7558 |
| 29.02.2024 | 2,7558 | 2,7718 | 2,708 | 2,7399 |
| 03.03.2024 | 2,7718 | 2,7877 | 2,6602 | 2,6602 |
| 04.03.2024 | 2,6284 | 2,6602 | 2,5806 | 2,5965 |
| 05.03.2024 | 2,5965 | 2,6602 | 2,5487 | 2,5806 |
| 06.03.2024 | 2,5965 | 2,6443 | 2,5965 | 2,6443 |
| 07.03.2024 | 2,6602 | 2,6762 | 2,6124 | 2,6602 |
| 10.03.2024 | 2,6921 | 2,708 | 2,5965 | 2,5965 |
| 11.03.2024 | 2,6124 | 2,6602 | 2,5646 | 2,5806 |
| 12.03.2024 | 2,5965 | 2,6124 | 2,5806 | 2,5965 |
| 13.03.2024 | 2,6124 | 2,6284 | 2,5646 | 2,5965 |
| 14.03.2024 | 2,5965 | 2,6124 | 2,5646 | 2,5646 |
| 17.03.2024 | 2,5328 | 2,5328 | 2,3736 | 2,3896 |
| 18.03.2024 | 2,3896 | 2,4214 | 2,3577 | 2,3736 |
| 19.03.2024 | 2,3736 | 2,3896 | 2,3418 | 2,3577 |
| 20.03.2024 | 2,3736 | 2,4374 | 2,3577 | 2,4055 |
| 21.03.2024 | 2,4055 | 2,4214 | 2,294 | 2,3577 |
| 24.03.2024 | 2,3577 | 2,3736 | 2,2621 | 2,2621 |
| 25.03.2024 | 2,278 | 2,3258 | 2,2143 | 2,2302 |
| 26.03.2024 | 2,2302 | 2,2621 | 2,2143 | 2,2462 |
| 27.03.2024 | 2,2462 | 2,2621 | 2,2302 | 2,2462 |
| 28.03.2024 | 2,2462 | 2,278 | 2,2302 | 2,2621 |
| 31.03.2024 | 2,278 | 2,278 | 2,1984 | 2,2302 |
| 01.04.2024 | 2,2302 | 2,3577 | 2,2302 | 2,2621 |
| 02.04.2024 | 2,2621 | 2,2621 | 2,2302 | 2,2302 |
| 03.04.2024 | 2,2621 | 2,4055 | 2,2462 | 2,3099 |
| 04.04.2024 | 2,3418 | 2,3896 | 2,3258 | 2,3896 |
| 07.04.2024 | 2,4055 | 2,5965 | 2,4055 | 2,5806 |
| 08.04.2024 | 2,5646 | 2,6284 | 2,5168 | 2,5806 |
| 14.04.2024 | 2,5487 | 2,5487 | 2,485 | 2,5328 |
| 15.04.2024 | 2,5168 | 2,5806 | 2,4374 | 2,5646 |
| 16.04.2024 | 2,5806 | 2,7399 | 2,5646 | 2,6284 |
| 17.04.2024 | 2,6443 | 2,7558 | 2,6284 | 2,708 |
| 18.04.2024 | 2,6921 | 2,7877 | 2,6443 | 2,7718 |
| 21.04.2024 | 2,8355 | 3,0108 | 2,8196 | 2,9948 |
| 23.04.2024 | 3,0426 | 3,0745 | 2,8514 | 2,963 |
| 24.04.2024 | 2,9789 | 3,2498 | 2,963 | 3,2498 |
| 25.04.2024 | 3,2657 | 3,5363 | 3,1701 | 3,425 |
| 28.04.2024 | 3,5204 | 3,6957 | 3,3613 | 3,3613 |
| 29.04.2024 | 3,3772 | 3,4567 | 3,2498 | 3,3294 |
| 01.05.2024 | 3,3613 | 3,4407 | 3,2338 | 3,2816 |
| 02.05.2024 | 3,2816 | 3,3454 | 3,1701 | 3,186 |
| 05.05.2024 | 3,1701 | 3,2657 | 3,1382 | 3,1701 |
| 06.05.2024 | 3,202 | 3,2179 | 3,0904 | 3,1542 |
| 07.05.2024 | 3,1701 | 3,2657 | 3,1382 | 3,186 |
| 08.05.2024 | 3,202 | 3,2338 | 3,1064 | 3,1064 |
| 09.05.2024 | 3,1064 | 3,1382 | 3,0426 | 3,1382 |
| 12.05.2024 | 3,1382 | 3,1382 | 3,0267 | 3,0426 |
| 13.05.2024 | 3,0426 | 3,202 | 3,0267 | 3,1064 |
| 14.05.2024 | 3,1223 | 3,2976 | 3,0904 | 3,2338 |
| 15.05.2024 | 3,2498 | 3,3135 | 3,1382 | 3,186 |
| 16.05.2024 | 3,202 | 3,3932 | 3,202 | 3,2498 |
| 19.05.2024 | 3,2976 | 3,425 | 3,2657 | 3,425 |
| 20.05.2024 | 3,4407 | 3,5363 | 3,3613 | 3,4407 |
| 21.05.2024 | 3,4885 | 3,6479 | 3,4407 | 3,5841 |
| 22.05.2024 | 3,616 | 3,6638 | 3,4726 | 3,4885 |
| 23.05.2024 | 3,425 | 3,5682 | 3,3613 | 3,3932 |
| 26.05.2024 | 3,4091 | 3,5363 | 3,3135 | 3,3294 |
| 27.05.2024 | 3,3454 | 3,3613 | 3,1382 | 3,1542 |
| 28.05.2024 | 3,1701 | 3,2179 | 3,0586 | 3,0586 |
| 29.05.2024 | 3,0586 | 3,3294 | 3,0586 | 3,2976 |
| 30.05.2024 | 3,3135 | 3,425 | 3,2338 | 3,2816 |
| 02.06.2024 | 3,3613 | 3,4726 | 3,3135 | 3,3613 |
| 03.06.2024 | 3,3613 | 3,6957 | 3,3454 | 3,6957 |
| 04.06.2024 | 3,6638 | 3,7753 | 3,3613 | 3,4091 |
| 05.06.2024 | 3,4091 | 3,5045 | 3,3294 | 3,3772 |
| 06.06.2024 | 3,3932 | 3,4726 | 3,2816 | 3,3135 |
| 09.06.2024 | 3,3135 | 3,3294 | 3,1542 | 3,202 |
| 10.06.2024 | 3,2179 | 3,2657 | 3,1701 | 3,186 |
| 11.06.2024 | 3,202 | 3,2338 | 3,1223 | 3,1223 |
| 12.06.2024 | 3,1542 | 3,2338 | 3,1382 | 3,202 |
| 13.06.2024 | 3,2338 | 3,4091 | 3,2179 | 3,4091 |
| 19.06.2024 | 3,4567 | 3,6479 | 3,425 | 3,4885 |
| 20.06.2024 | 3,5045 | 3,6479 | 3,4407 | 3,5841 |
| 23.06.2024 | 3,616 | 3,7116 | 3,4407 | 3,4726 |
| 24.06.2024 | 3,4885 | 3,6479 | 3,4726 | 3,5841 |
| 25.06.2024 | 3,6001 | 3,6319 | 3,5045 | 3,5204 |
| 26.06.2024 | 3,5523 | 3,6001 | 3,425 | 3,5363 |
| 27.06.2024 | 3,5363 | 3,5841 | 3,4885 | 3,5045 |
| 30.06.2024 | 3,5363 | 3,6001 | 3,2498 | 3,3613 |
| 01.07.2024 | 3,3772 | 3,4726 | 3,3294 | 3,4407 |
| 02.07.2024 | 3,4567 | 3,4726 | 3,3135 | 3,3454 |
| 03.07.2024 | 3,3613 | 3,4091 | 3,3294 | 3,3772 |
| 04.07.2024 | 3,3772 | 3,425 | 3,3454 | 3,3613 |
| 07.07.2024 | 3,3772 | 3,3932 | 3,2657 | 3,2816 |
| 08.07.2024 | 3,2976 | 3,3294 | 3,2338 | 3,2816 |
| 09.07.2024 | 3,2816 | 3,3135 | 3,202 | 3,2498 |
| 10.07.2024 | 3,2657 | 3,3135 | 3,2338 | 3,2657 |
| 11.07.2024 | 3,2816 | 3,3454 | 3,2657 | 3,3294 |
| 15.07.2024 | 3,3454 | 3,4407 | 3,3454 | 3,3932 |
| 16.07.2024 | 3,4091 | 3,425 | 3,2976 | 3,3294 |
| 17.07.2024 | 3,3454 | 3,4407 | 3,3454 | 3,4091 |
| 18.07.2024 | 3,5841 | 3,7435 | 3,5523 | 3,7435 |
| 21.07.2024 | 3,855 | 4,1099 | 3,6797 | 4,0621 |
| 22.07.2024 | 4,094 | 4,3808 | 3,9984 | 4,1259 |
| 23.07.2024 | 4,1418 | 4,2215 | 3,7753 | 3,8072 |
| 24.07.2024 | 3,8391 | 3,9028 | 3,7594 | 3,8391 |
| 25.07.2024 | 3,855 | 3,9028 | 3,7275 | 3,7594 |
| 28.07.2024 | 3,7594 | 3,7594 | 3,5841 | 3,6319 |
| 29.07.2024 | 3,6319 | 3,8072 | 3,6001 | 3,6479 |
| 30.07.2024 | 3,6319 | 3,6479 | 3,5204 | 3,5523 |
| 31.07.2024 | 3,5682 | 3,9028 | 3,5682 | 3,9028 |
| 01.08.2024 | 3,9028 | 4,094 | 3,7913 | 3,8869 |
| 04.08.2024 | 3,616 | 3,7594 | 3,5682 | 3,6479 |
| 05.08.2024 | 3,7435 | 3,7913 | 3,6319 | 3,6797 |
| 06.08.2024 | 3,7435 | 4,0462 | 3,6957 | 4,0462 |
| 07.08.2024 | 4,1259 | 4,2374 | 3,9825 | 4,0462 |
| 08.08.2024 | 3,9825 | 4,0143 | 3,8072 | 3,855 |
| 11.08.2024 | 4,0621 | 4,094 | 3,6797 | 3,6797 |
| 12.08.2024 | 3,6957 | 3,7275 | 3,6001 | 3,7116 |
| 13.08.2024 | 3,7435 | 3,7435 | 3,6001 | 3,6001 |
| 14.08.2024 | 3,616 | 3,6319 | 3,4885 | 3,5682 |
| 15.08.2024 | 3,5523 | 3,616 | 3,425 | 3,4407 |
| 18.08.2024 | 3,4726 | 3,5523 | 3,4567 | 3,5363 |
| 19.08.2024 | 3,5523 | 3,5841 | 3,4091 | 3,4407 |
| 20.08.2024 | 3,4567 | 3,4885 | 3,3932 | 3,3932 |
| 21.08.2024 | 3,3772 | 3,4091 | 3,2338 | 3,2498 |
| 22.08.2024 | 3,2816 | 3,3613 | 3,1701 | 3,202 |
| 25.08.2024 | 3,2179 | 3,2657 | 3,1701 | 3,2338 |
| 26.08.2024 | 2,9948 | 3,1064 | 2,9152 | 2,947 |
| 27.08.2024 | 2,9152 | 2,947 | 2,7877 | 2,8833 |
| 28.08.2024 | 2,8992 | 2,947 | 2,7877 | 2,8992 |
| 01.09.2024 | 2,8992 | 2,8992 | 2,7877 | 2,8355 |
| 02.09.2024 | 2,8514 | 3,1064 | 2,8355 | 2,963 |
| 03.09.2024 | 2,9789 | 2,9948 | 2,8514 | 2,8833 |
| 04.09.2024 | 2,8992 | 2,9152 | 2,8355 | 2,8514 |
| 05.09.2024 | 2,8514 | 2,8674 | 2,7877 | 2,7877 |
| 08.09.2024 | 2,8036 | 2,8196 | 2,708 | 2,708 |
| 09.09.2024 | 2,724 | 2,7399 | 2,6284 | 2,6284 |
| 10.09.2024 | 2,6284 | 2,8355 | 2,6124 | 2,6921 |
| 11.09.2024 | 2,7399 | 2,7718 | 2,6124 | 2,6762 |
| 12.09.2024 | 2,6443 | 2,6602 | 2,5646 | 2,6124 |
| 15.09.2024 | 2,6484 | 2,6699 | 2,4331 | 2,4546 |
| 16.09.2024 | 2,4546 | 2,4761 | 2,4115 | 2,4331 |
| 17.09.2024 | 2,4331 | 2,4546 | 2,3469 | 2,3469 |
| 18.09.2024 | 2,3685 | 2,4546 | 2,3685 | 2,4546 |
| 19.09.2024 | 2,4331 | 2,4546 | 2,3254 | 2,39 |
| 22.09.2024 | 2,4115 | 2,4331 | 2,3254 | 2,3469 |
| 23.09.2024 | 2,3469 | 2,3685 | 2,2393 | 2,2608 |
| 24.09.2024 | 2,2608 | 2,39 | 2,2393 | 2,3039 |
| 25.09.2024 | 2,3039 | 2,3469 | 2,2823 | 2,3469 |
| 26.09.2024 | 2,3469 | 2,4546 | 2,3254 | 2,4546 |
| 29.09.2024 | 2,5407 | 2,6053 | 2,3254 | 2,3254 |
| 30.09.2024 | 2,39 | 2,4115 | 2,1962 | 2,2393 |
| 01.10.2024 | 2,2393 | 2,2823 | 2,1316 | 2,1316 |
| 02.10.2024 | 2,1532 | 2,1962 | 2,1316 | 2,1316 |
| 03.10.2024 | 2,1532 | 2,1532 | 2,067 | 2,1101 |
| 06.10.2024 | 2,1316 | 2,1316 | 2,0455 | 2,067 |
| 07.10.2024 | 2,067 | 2,067 | 2,0024 | 2,0024 |
| 08.10.2024 | 2,024 | 2,0886 | 2,0024 | 2,024 |
| 09.10.2024 | 2,0455 | 2,0886 | 2,024 | 2,0455 |
| 10.10.2024 | 2,0455 | 2,067 | 2,024 | 2,024 |
| 13.10.2024 | 2,0455 | 2,0455 | 1,9594 | 1,9594 |
| 14.10.2024 | 1,9809 | 2,0024 | 1,9594 | 2,0024 |
| 15.10.2024 | 2,024 | 2,0455 | 1,9809 | 2,0024 |
| 16.10.2024 | 2,0024 | 2,0886 | 2,0024 | 2,0886 |
| 17.10.2024 | 2,1101 | 2,2393 | 2,067 | 2,1747 |
| 20.10.2024 | 2,1532 | 2,1532 | 2,0455 | 2,067 |
| 21.10.2024 | 2,067 | 2,0886 | 2,0455 | 2,0886 |
| 22.10.2024 | 2,0886 | 2,0886 | 2,0024 | 2,024 |
| 23.10.2024 | 2,024 | 2,0455 | 2,024 | 2,024 |
| 24.10.2024 | 2,024 | 2,0455 | 2,0024 | 2,0455 |
| 27.10.2024 | 2,024 | 2,024 | 2,0024 | 2,0024 |
| 29.10.2024 | 2,024 | 2,067 | 2,0024 | 2,0455 |
| 30.10.2024 | 2,067 | 2,0886 | 2,0455 | 2,067 |
| 31.10.2024 | 2,067 | 2,067 | 2,024 | 2,024 |
| 03.11.2024 | 2,0024 | 2,024 | 1,9594 | 2,0024 |
| 04.11.2024 | 2,024 | 2,024 | 1,9809 | 1,9809 |
| 05.11.2024 | 2,0024 | 2,0455 | 1,9809 | 2,0024 |
| 06.11.2024 | 2,024 | 2,024 | 2,0024 | 2,0024 |
| 07.11.2024 | 2,0024 | 2,024 | 2,0024 | 2,024 |
| 10.11.2024 | 2,0024 | 2,024 | 1,9594 | 1,9809 |
| 11.11.2024 | 2,0024 | 2,0024 | 1,9378 | 1,9594 |
| 12.11.2024 | 1,9594 | 1,9594 | 1,8948 | 1,8948 |
| 13.11.2024 | 1,9163 | 1,9378 | 1,8948 | 1,9378 |
| 14.11.2024 | 1,9378 | 1,9809 | 1,9163 | 1,9378 |
| 17.11.2024 | 1,9594 | 2,0455 | 1,9378 | 2,0455 |
| 18.11.2024 | 2,0455 | 2,067 | 1,9809 | 2,024 |
| 19.11.2024 | 2,024 | 2,024 | 1,9378 | 1,9809 |
| 20.11.2024 | 1,9809 | 2,0024 | 1,9594 | 2,0024 |
| 21.11.2024 | 2,0024 | 2,024 | 1,9809 | 2,024 |
| 24.11.2024 | 2,024 | 2,0886 | 2,024 | 2,067 |
| 25.11.2024 | 2,067 | 2,1316 | 2,0024 | 2,024 |
| 26.11.2024 | 2,024 | 2,0455 | 2,0024 | 2,024 |
| 27.11.2024 | 2,024 | 2,024 | 2,0024 | 2,024 |
| 28.11.2024 | 2,024 | 2,024 | 2,0024 | 2,0024 |
| 01.12.2024 | 2,0024 | 2,0024 | 1,9594 | 1,9809 |
| 02.12.2024 | 1,9809 | 2,024 | 1,9809 | 2,0024 |
| 03.12.2024 | 2,024 | 2,024 | 2,0024 | 2,024 |
| 04.12.2024 | 2,024 | 2,067 | 2,0024 | 2,067 |
| 05.12.2024 | 2,067 | 2,0886 | 2,024 | 2,067 |
| 08.12.2024 | 2,0455 | 2,067 | 2,0024 | 2,0024 |
| 09.12.2024 | 2,0024 | 2,024 | 1,9809 | 2,0024 |
| 10.12.2024 | 2,0024 | 2,0024 | 1,9163 | 1,9163 |
| 11.12.2024 | 1,9378 | 1,9594 | 1,9163 | 1,9594 |
| 12.12.2024 | 1,9594 | 1,9594 | 1,9163 | 1,9378 |
| 15.12.2024 | 1,9378 | 1,9594 | 1,9163 | 1,9378 |
| 16.12.2024 | 1,9378 | 1,9594 | 1,9163 | 1,9378 |
| 17.12.2024 | 1,9378 | 1,9594 | 1,8948 | 1,9163 |
| 18.12.2024 | 1,9163 | 1,9378 | 1,8948 | 1,9163 |
| 19.12.2024 | 1,9378 | 1,9378 | 1,8948 | 1,9163 |
| 22.12.2024 | 1,9378 | 1,9594 | 1,8948 | 1,9163 |
| 23.12.2024 | 1,9163 | 1,9594 | 1,9163 | 1,9378 |
| 24.12.2024 | 1,9378 | 1,9594 | 1,9163 | 1,9378 |
| 25.12.2024 | 1,9378 | 1,9809 | 1,9163 | 1,9809 |
| 26.12.2024 | 2,0024 | 2,1532 | 1,9594 | 2,024 |
| 29.12.2024 | 2,024 | 2,1747 | 2,0024 | 2,1532 |
| 30.12.2024 | 2,1747 | 2,2393 | 2,1532 | 2,1532 |