TLMAN
TRABZON LİMAN İŞLETMECİLİĞİ A.Ş.
15:10:01
100.4 ₺
-1.800 (%-1.76)
Previous Close: 102.2·
Volatility: 3.130
Day Low₺99
Day High₺102.2
Market Data
Spot Rate
B:100
A:100.4
Week over week (WoW)
+0.10%
Month over month (MoM)
+3.40%
Year to date (YTD)
+3.99%
Year over year (YoY)
+32.89%
TLMAN: TRABZON LİMAN İŞLETMECİLİĞİ A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.9572
CLOSE 6.9558
Low
LOW 5.4574
High
HIGH 9.825
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 6.1051 | 6.156 | 6.0396 | 6.0686 |
| 01/02/2019 | 6.0614 | 6.1196 | 5.9086 | 5.9595 |
| 01/03/2019 | 6.0032 | 6.0177 | 5.9741 | 5.9959 |
| 01/06/2019 | 6.0105 | 6.0614 | 5.9667 | 5.9887 |
| 01/07/2019 | 6.0032 | 6.0686 | 5.9887 | 6.025 |
| 01/08/2019 | 6.0396 | 6.0832 | 6.0323 | 6.0686 |
| 01/09/2019 | 6.0686 | 6.3524 | 6.0396 | 6.1633 |
| 01/10/2019 | 6.3307 | 6.3307 | 6.156 | 6.1705 |
| 01/13/2019 | 6.1851 | 6.2506 | 6.0832 | 6.1851 |
| 01/14/2019 | 6.2216 | 6.4397 | 6.1851 | 6.287 |
| 01/15/2019 | 6.316 | 6.3233 | 6.2069 | 6.2361 |
| 01/16/2019 | 6.1779 | 6.3233 | 6.1779 | 6.2361 |
| 01/17/2019 | 6.2579 | 6.5926 | 6.2579 | 6.4106 |
| 01/20/2019 | 6.4106 | 6.6799 | 6.3087 | 6.3816 |
| 01/21/2019 | 6.4397 | 6.4762 | 6.3307 | 6.4033 |
| 01/22/2019 | 6.4106 | 6.4762 | 6.3014 | 6.4471 |
| 01/23/2019 | 6.4762 | 6.6217 | 6.4762 | 6.5344 |
| 01/24/2019 | 6.5635 | 6.7236 | 6.4907 | 6.629 |
| 01/27/2019 | 6.658 | 6.6799 | 6.5781 | 6.5999 |
| 01/28/2019 | 6.5999 | 6.6363 | 6.5344 | 6.6217 |
| 01/29/2019 | 6.6217 | 6.7164 | 6.5926 | 6.6508 |
| 01/30/2019 | 6.6508 | 6.6799 | 6.5052 | 6.5489 |
| 01/31/2019 | 6.5489 | 6.5561 | 6.4252 | 6.4835 |
| 02/03/2019 | 6.4907 | 6.5344 | 6.4543 | 6.4543 |
| 02/04/2019 | 6.4543 | 6.5271 | 6.2216 | 6.4106 |
| 02/05/2019 | 6.4179 | 6.4397 | 6.3233 | 6.3452 |
| 02/06/2019 | 6.3524 | 6.498 | 6.3014 | 6.4397 |
| 02/07/2019 | 6.3816 | 6.4616 | 6.367 | 6.4252 |
| 02/10/2019 | 6.4397 | 6.5926 | 6.4106 | 6.5416 |
| 02/11/2019 | 6.5344 | 6.7745 | 6.4616 | 6.6654 |
| 02/12/2019 | 6.6726 | 6.811 | 6.498 | 6.5271 |
| 02/13/2019 | 6.5125 | 6.5561 | 6.4325 | 6.5125 |
| 02/14/2019 | 6.4616 | 6.8399 | 6.4616 | 6.7164 |
| 02/17/2019 | 6.7454 | 6.971 | 6.7454 | 6.9273 |
| 02/18/2019 | 6.9346 | 7.2039 | 6.8981 | 7.1238 |
| 02/19/2019 | 7.1383 | 7.182 | 6.7527 | 6.9782 |
| 02/20/2019 | 6.9782 | 7.1455 | 6.9273 | 7.1455 |
| 02/21/2019 | 7.1455 | 7.5676 | 7.1455 | 7.313 |
| 02/24/2019 | 7.3494 | 7.4512 | 7.3203 | 7.3494 |
| 02/25/2019 | 7.3494 | 7.3494 | 7.2402 | 7.2693 |
| 02/26/2019 | 7.2839 | 7.2839 | 7.131 | 7.1529 |
| 02/27/2019 | 7.1529 | 7.3494 | 7.1383 | 7.3203 |
| 02/28/2019 | 7.3276 | 8.3681 | 7.2402 | 7.2402 |
| 03/03/2019 | 7.2839 | 7.6405 | 7.2693 | 7.3276 |
| 03/04/2019 | 7.3421 | 7.4366 | 7.1238 | 7.2475 |
| 03/05/2019 | 7.2475 | 7.2839 | 7.131 | 7.131 |
| 03/06/2019 | 7.131 | 7.2402 | 6.9927 | 6.9927 |
| 03/07/2019 | 7.0874 | 7.0874 | 6.4106 | 6.9127 |
| 03/10/2019 | 6.9055 | 6.9782 | 6.789 | 6.7963 |
| 03/11/2019 | 6.8618 | 6.92 | 6.5561 | 6.789 |
| 03/12/2019 | 6.8037 | 6.9491 | 6.7673 | 6.8836 |
| 03/13/2019 | 6.8836 | 6.9491 | 6.7673 | 6.9491 |
| 03/14/2019 | 6.9491 | 7.0291 | 6.8399 | 6.9782 |
| 03/17/2019 | 6.9855 | 7.0583 | 6.9055 | 7.0511 |
| 03/18/2019 | 7.0511 | 7.2039 | 7.0219 | 7.0583 |
| 03/19/2019 | 7.0729 | 7.131 | 6.8691 | 7.0801 |
| 03/20/2019 | 7.0946 | 7.102 | 6.9637 | 6.9855 |
| 03/21/2019 | 7.0146 | 7.0146 | 6.6435 | 6.8037 |
| 03/24/2019 | 6.8981 | 6.8981 | 6.4471 | 6.5708 |
| 03/25/2019 | 6.6217 | 6.6508 | 6.4397 | 6.5854 |
| 03/26/2019 | 6.5854 | 6.6945 | 6.1851 | 6.4033 |
| 03/27/2019 | 6.4179 | 6.4689 | 6.287 | 6.3597 |
| 03/28/2019 | 6.4033 | 6.5708 | 6.3452 | 6.5708 |
| 03/31/2019 | 6.5708 | 6.5926 | 5.9741 | 6.5854 |
| 04/01/2019 | 6.5708 | 6.6654 | 6.5052 | 6.5926 |
| 04/02/2019 | 6.629 | 6.7018 | 6.5344 | 6.6435 |
| 04/03/2019 | 6.6508 | 6.8836 | 6.6217 | 6.8691 |
| 04/04/2019 | 6.8691 | 6.8908 | 6.7309 | 6.8399 |
| 04/07/2019 | 6.8328 | 6.8328 | 6.6508 | 6.7527 |
| 04/08/2019 | 6.7963 | 6.8399 | 6.7381 | 6.7673 |
| 04/09/2019 | 6.8399 | 6.8399 | 6.6217 | 6.7091 |
| 04/10/2019 | 6.7381 | 6.7381 | 6.6363 | 6.7381 |
| 04/11/2019 | 6.658 | 6.7309 | 6.5926 | 6.7309 |
| 04/14/2019 | 6.7745 | 6.7745 | 6.6363 | 6.7018 |
| 04/15/2019 | 6.6799 | 6.7673 | 6.6799 | 6.7454 |
| 04/16/2019 | 6.789 | 6.789 | 6.7164 | 6.76 |
| 04/17/2019 | 6.6945 | 6.9273 | 6.6945 | 6.8399 |
| 04/18/2019 | 6.8618 | 7.1455 | 6.8255 | 7.0511 |
| 04/21/2019 | 7.0583 | 7.3494 | 6.8546 | 6.9346 |
| 04/23/2019 | 6.9273 | 7.0146 | 6.8328 | 6.8399 |
| 04/24/2019 | 6.8399 | 6.8908 | 6.6945 | 6.6945 |
| 04/25/2019 | 6.7164 | 6.76 | 6.6945 | 6.7527 |
| 04/28/2019 | 6.7527 | 6.8472 | 6.6945 | 6.7527 |
| 04/29/2019 | 6.7673 | 6.8255 | 6.7018 | 6.7745 |
| 05/01/2019 | 6.4762 | 6.6654 | 5.8285 | 6.5999 |
| 05/02/2019 | 6.6145 | 6.7527 | 6.5708 | 6.6654 |
| 05/05/2019 | 6.5854 | 6.5926 | 6.3888 | 6.5271 |
| 05/06/2019 | 6.4543 | 6.5781 | 6.4106 | 6.5125 |
| 05/07/2019 | 6.5198 | 6.5561 | 6.4543 | 6.5125 |
| 05/08/2019 | 6.5635 | 6.6217 | 6.4252 | 6.5781 |
| 05/09/2019 | 6.6071 | 6.629 | 6.3961 | 6.4033 |
| 05/12/2019 | 6.4179 | 6.4179 | 6.0978 | 6.1996 |
| 05/13/2019 | 6.2069 | 6.5271 | 6.1851 | 6.4543 |
| 05/14/2019 | 6.4835 | 6.5708 | 6.3961 | 6.4471 |
| 05/15/2019 | 6.4762 | 6.5271 | 6.3307 | 6.3379 |
| 05/16/2019 | 6.3961 | 6.3961 | 5.9667 | 6.1196 |
| 05/19/2019 | 6.1779 | 6.1779 | 5.9741 | 6.0832 |
| 05/20/2019 | 6.156 | 6.156 | 5.9086 | 5.9887 |
| 05/21/2019 | 5.9667 | 5.9959 | 5.8212 | 5.8577 |
| 05/22/2019 | 5.8358 | 5.8649 | 5.7849 | 5.7849 |
| 05/23/2019 | 5.8067 | 5.8795 | 5.4574 | 5.8577 |
| 05/26/2019 | 5.8649 | 5.9231 | 5.8212 | 5.8358 |
| 05/27/2019 | 5.8503 | 6.1124 | 5.8503 | 5.9158 |
| 05/28/2019 | 5.9449 | 5.9959 | 5.8285 | 5.8868 |
| 05/29/2019 | 5.9086 | 5.9814 | 5.8649 | 5.9522 |
| 05/30/2019 | 5.9667 | 6.0032 | 5.8941 | 5.9741 |
| 06/02/2019 | 5.9887 | 6.0177 | 5.9377 | 6.0032 |
| 06/06/2019 | 6.0032 | 6.1633 | 6.0032 | 6.1633 |
| 06/09/2019 | 6.1851 | 6.2942 | 6.156 | 6.2942 |
| 06/10/2019 | 6.2942 | 6.4543 | 6.2651 | 6.3233 |
| 06/11/2019 | 6.3233 | 6.4689 | 6.2579 | 6.4106 |
| 06/12/2019 | 6.3961 | 6.4689 | 6.3307 | 6.3743 |
| 06/13/2019 | 6.4033 | 6.5489 | 6.3816 | 6.5125 |
| 06/16/2019 | 6.5125 | 6.7309 | 6.5125 | 6.7309 |
| 06/17/2019 | 6.7309 | 6.811 | 6.6945 | 6.7745 |
| 06/18/2019 | 6.7745 | 6.8472 | 6.6726 | 6.6945 |
| 06/19/2019 | 6.7454 | 6.789 | 6.6508 | 6.6872 |
| 06/20/2019 | 6.6799 | 6.7309 | 6.6217 | 6.7091 |
| 06/23/2019 | 6.7309 | 6.7309 | 6.658 | 6.6945 |
| 06/24/2019 | 6.6945 | 6.7164 | 6.6435 | 6.6799 |
| 06/25/2019 | 6.6799 | 6.7818 | 6.6217 | 6.76 |
| 06/26/2019 | 6.7896 | 7.1002 | 6.7808 | 6.9761 |
| 06/27/2019 | 6.9671 | 7.0204 | 6.8074 | 6.8784 |
| 06/30/2019 | 6.9671 | 6.9671 | 6.8074 | 6.905 |
| 07/01/2019 | 6.9139 | 6.9228 | 6.834 | 6.8606 |
| 07/02/2019 | 6.8606 | 6.8695 | 6.6566 | 6.7009 |
| 07/03/2019 | 6.7009 | 6.7186 | 6.5499 | 6.5499 |
| 07/04/2019 | 6.5499 | 6.5499 | 6.4613 | 6.4701 |
| 07/07/2019 | 6.4613 | 6.4701 | 6.408 | 6.4524 |
| 07/08/2019 | 6.4613 | 6.4701 | 6.2128 | 6.266 |
| 07/09/2019 | 6.266 | 6.3104 | 6.2039 | 6.2749 |
| 07/10/2019 | 6.2749 | 6.3458 | 6.266 | 6.2837 |
| 07/11/2019 | 6.3104 | 6.3636 | 6.1772 | 6.195 |
| 07/15/2019 | 6.195 | 6.2749 | 6.195 | 6.195 |
| 07/16/2019 | 6.2039 | 6.2926 | 6.1772 | 6.2394 |
| 07/17/2019 | 6.2304 | 6.4169 | 6.2304 | 6.3814 |
| 07/18/2019 | 6.4169 | 6.4169 | 6.3281 | 6.3636 |
| 07/21/2019 | 6.3724 | 6.5145 | 6.3547 | 6.3724 |
| 07/22/2019 | 6.3724 | 6.4346 | 6.3458 | 6.408 |
| 07/23/2019 | 6.3814 | 6.4524 | 6.3636 | 6.3903 |
| 07/24/2019 | 6.3991 | 6.4257 | 6.337 | 6.3903 |
| 07/25/2019 | 6.3903 | 6.4257 | 6.337 | 6.3903 |
| 07/28/2019 | 6.3903 | 6.4346 | 6.3814 | 6.3903 |
| 07/29/2019 | 6.3991 | 6.4524 | 6.3458 | 6.4169 |
| 07/30/2019 | 6.4169 | 6.4524 | 6.3991 | 6.4169 |
| 07/31/2019 | 6.4257 | 6.4346 | 6.408 | 6.4257 |
| 08/01/2019 | 6.4346 | 6.4346 | 6.3636 | 6.3903 |
| 08/04/2019 | 6.3903 | 6.4169 | 6.337 | 6.3458 |
| 08/05/2019 | 6.3458 | 6.3903 | 6.3281 | 6.3458 |
| 08/06/2019 | 6.3547 | 6.4257 | 6.2571 | 6.2837 |
| 08/07/2019 | 6.4434 | 6.4524 | 6.2749 | 6.2749 |
| 08/08/2019 | 6.2749 | 6.3636 | 6.2571 | 6.2926 |
| 08/14/2019 | 6.1506 | 6.2926 | 6.1506 | 6.2128 |
| 08/15/2019 | 6.2128 | 6.2571 | 6.1684 | 6.1772 |
| 08/18/2019 | 6.2128 | 6.2128 | 6.0974 | 6.1151 |
| 08/19/2019 | 6.1418 | 6.1418 | 5.9908 | 6.0529 |
| 08/20/2019 | 6.0529 | 6.0974 | 5.9465 | 5.9465 |
| 08/21/2019 | 5.9465 | 5.9998 | 5.9465 | 5.9731 |
| 08/22/2019 | 5.9731 | 6.0884 | 5.9553 | 6.0618 |
| 08/25/2019 | 6.0263 | 6.0796 | 5.9908 | 6.0796 |
| 08/26/2019 | 6.0708 | 6.2039 | 6.0708 | 6.1684 |
| 08/27/2019 | 6.1684 | 6.195 | 6.0796 | 6.1151 |
| 08/28/2019 | 6.1506 | 6.1861 | 6.0796 | 6.1684 |
| 09/01/2019 | 6.1684 | 6.3991 | 6.1684 | 6.3458 |
| 09/02/2019 | 6.3547 | 6.3814 | 6.2926 | 6.3458 |
| 09/03/2019 | 6.3458 | 6.4169 | 6.3281 | 6.3814 |
| 09/04/2019 | 6.3903 | 6.5145 | 6.3014 | 6.4701 |
| 09/05/2019 | 6.5145 | 6.5677 | 6.4524 | 6.4524 |
| 09/08/2019 | 6.5411 | 6.5499 | 6.4346 | 6.4879 |
| 09/09/2019 | 6.5499 | 6.6476 | 6.4967 | 6.5589 |
| 09/10/2019 | 6.5677 | 6.692 | 6.5589 | 6.6831 |
| 09/11/2019 | 6.6831 | 6.7808 | 6.6033 | 6.621 |
| 09/12/2019 | 6.6387 | 7.4287 | 6.6033 | 7.0825 |
| 09/15/2019 | 7.0825 | 7.8458 | 6.9316 | 7.4997 |
| 09/16/2019 | 7.4642 | 7.7925 | 7.4553 | 7.7304 |
| 09/17/2019 | 7.6949 | 7.8724 | 7.544 | 7.5529 |
| 09/18/2019 | 7.5174 | 7.8103 | 7.4997 | 7.5972 |
| 09/19/2019 | 7.5618 | 8.1564 | 7.5618 | 7.9523 |
| 09/22/2019 | 7.9701 | 8.1741 | 7.9701 | 8.1741 |
| 09/23/2019 | 8.5203 | 8.5203 | 7.6417 | 7.7038 |
| 09/24/2019 | 7.6328 | 7.8369 | 7.5883 | 7.6505 |
| 09/25/2019 | 7.6594 | 7.7127 | 7.4553 | 7.5352 |
| 09/26/2019 | 7.5618 | 7.6772 | 7.4997 | 7.5707 |
| 09/29/2019 | 7.5707 | 7.8103 | 7.5707 | 7.7482 |
| 09/30/2019 | 7.7482 | 7.8103 | 7.4907 | 7.4907 |
| 10/01/2019 | 7.5086 | 7.5262 | 7.2689 | 7.2955 |
| 10/02/2019 | 7.3133 | 7.3843 | 7.2157 | 7.2334 |
| 10/03/2019 | 7.2423 | 7.3666 | 7.2334 | 7.2777 |
| 10/06/2019 | 7.2955 | 7.5618 | 7.2777 | 7.3931 |
| 10/07/2019 | 7.3931 | 7.3931 | 7.0204 | 7.1181 |
| 10/08/2019 | 7.1181 | 7.2334 | 6.9671 | 6.9671 |
| 10/09/2019 | 7.0204 | 7.0559 | 6.9228 | 6.9582 |
| 10/10/2019 | 6.9938 | 7.2157 | 6.9761 | 7.1091 |
| 10/13/2019 | 7.1002 | 7.1002 | 6.7541 | 6.7541 |
| 10/14/2019 | 6.8518 | 6.9494 | 6.8251 | 6.8961 |
| 10/15/2019 | 6.8429 | 6.8695 | 6.7364 | 6.8606 |
| 10/16/2019 | 6.8606 | 6.905 | 6.7896 | 6.8606 |
| 10/17/2019 | 7.0647 | 7.2334 | 6.9671 | 7.0559 |
| 10/20/2019 | 7.1002 | 7.3666 | 7.0559 | 7.2245 |
| 10/21/2019 | 7.2423 | 7.3666 | 7.1802 | 7.3399 |
| 10/22/2019 | 7.3754 | 7.4553 | 7.3133 | 7.3931 |
| 10/23/2019 | 7.4109 | 7.5796 | 7.4109 | 7.4464 |
| 10/24/2019 | 7.4553 | 7.615 | 7.4553 | 7.6062 |
| 10/27/2019 | 7.8991 | 7.9257 | 7.4553 | 7.4819 |
| 10/29/2019 | 7.473 | 7.5174 | 7.1891 | 7.1891 |
| 10/30/2019 | 7.2157 | 7.2689 | 6.7098 | 6.7098 |
| 10/31/2019 | 6.7452 | 6.8606 | 6.692 | 6.8429 |
| 11/03/2019 | 6.905 | 6.9761 | 6.8784 | 6.905 |
| 11/04/2019 | 6.9228 | 7.0471 | 6.8518 | 7.0026 |
| 11/05/2019 | 7.0292 | 7.1978 | 6.9849 | 7.1446 |
| 11/06/2019 | 7.1891 | 7.2777 | 7.1891 | 7.2512 |
| 11/07/2019 | 7.2512 | 7.2689 | 7.1624 | 7.2067 |
| 11/10/2019 | 7.1891 | 7.4109 | 7.1624 | 7.2955 |
| 11/11/2019 | 7.3221 | 7.4553 | 7.2867 | 7.3843 |
| 11/12/2019 | 7.4109 | 7.5529 | 7.3487 | 7.4642 |
| 11/13/2019 | 7.4197 | 7.6062 | 7.4109 | 7.4907 |
| 11/14/2019 | 7.5086 | 7.615 | 7.5086 | 7.5707 |
| 11/17/2019 | 7.615 | 7.8103 | 7.6062 | 7.7925 |
| 11/18/2019 | 7.8103 | 7.9345 | 7.7659 | 7.8547 |
| 11/19/2019 | 7.8547 | 8.1564 | 7.8547 | 7.9878 |
| 11/20/2019 | 8.0055 | 8.041 | 7.9523 | 7.9523 |
| 11/21/2019 | 7.9788 | 8.112 | 7.9257 | 7.9523 |
| 11/24/2019 | 7.9878 | 8.0677 | 7.8991 | 7.9257 |
| 11/25/2019 | 7.9523 | 8.0234 | 7.8369 | 7.9878 |
| 11/26/2019 | 7.9878 | 8.1209 | 7.9701 | 7.9967 |
| 11/27/2019 | 8.0234 | 8.2629 | 8.0234 | 8.1387 |
| 11/28/2019 | 8.1654 | 8.2186 | 8.0234 | 8.0499 |
| 12/01/2019 | 8.0765 | 8.396 | 8.0765 | 8.3606 |
| 12/02/2019 | 8.3783 | 8.689 | 8.3162 | 8.3694 |
| 12/03/2019 | 8.396 | 9.1417 | 8.396 | 8.9197 |
| 12/04/2019 | 9.0351 | 9.3013 | 8.9464 | 9.186 |
| 12/05/2019 | 9.2747 | 9.2836 | 8.9996 | 9.115 |
| 12/08/2019 | 9.115 | 9.3191 | 8.8931 | 9.1682 |
| 12/09/2019 | 9.1682 | 9.257 | 8.9551 | 8.9818 |
| 12/10/2019 | 8.9907 | 9.3191 | 8.7865 | 9.3102 |
| 12/11/2019 | 9.328 | 9.4877 | 9.3102 | 9.3191 |
| 12/12/2019 | 9.3635 | 9.4523 | 9.1771 | 9.2214 |
| 12/15/2019 | 9.2214 | 9.2924 | 9.1682 | 9.2392 |
| 12/16/2019 | 9.2747 | 9.2924 | 9.1948 | 9.2214 |
| 12/17/2019 | 9.186 | 9.2659 | 9.115 | 9.2481 |
| 12/18/2019 | 9.2747 | 9.3191 | 9.2037 | 9.2126 |
| 12/19/2019 | 9.2126 | 9.2836 | 9.2126 | 9.2214 |
| 12/22/2019 | 9.2303 | 9.47 | 9.2126 | 9.3369 |
| 12/23/2019 | 9.3635 | 9.5322 | 9.3456 | 9.4877 |
| 12/24/2019 | 9.5233 | 9.825 | 9.4612 | 9.6475 |
| 12/25/2019 | 9.6475 | 9.7984 | 9.4612 | 9.5409 |
| 12/26/2019 | 9.5409 | 9.6741 | 9.4523 | 9.4612 |
| 12/29/2019 | 9.5322 | 9.6475 | 9.4523 | 9.5498 |
| 12/30/2019 | 9.5853 | 9.6386 | 9.4345 | 9.4612 |