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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 69.5946
CLOSE 69.5425
Low
LOW 37.98
High
HIGH 125.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 63.3 | 66.65 | 63 | 65.2 |
| 01/02/2023 | 65.4 | 65.5 | 62 | 62.35 |
| 01/03/2023 | 62.35 | 63 | 60.85 | 61 |
| 01/04/2023 | 61.1 | 61.65 | 56.7 | 56.7 |
| 01/05/2023 | 56.5 | 59 | 53.65 | 58 |
| 01/08/2023 | 58.8 | 59.2 | 54.7 | 55.4 |
| 01/09/2023 | 54.95 | 56.1 | 53.05 | 53.55 |
| 01/10/2023 | 53.2 | 54.6 | 48.38 | 48.38 |
| 01/11/2023 | 48.68 | 51.35 | 46.82 | 50.05 |
| 01/12/2023 | 49.06 | 51.5 | 47.68 | 51.2 |
| 01/15/2023 | 51.3 | 56.3 | 51.3 | 56.3 |
| 01/16/2023 | 58 | 61.9 | 57.85 | 61.9 |
| 01/17/2023 | 65.05 | 66.05 | 60.45 | 61.2 |
| 01/18/2023 | 60.75 | 61.8 | 59.6 | 60.15 |
| 01/19/2023 | 60.15 | 64.9 | 59.6 | 62.5 |
| 01/22/2023 | 62.55 | 63.6 | 61.2 | 61.6 |
| 01/23/2023 | 61.45 | 61.5 | 59.1 | 60.3 |
| 01/24/2023 | 60.3 | 61.1 | 56.3 | 59 |
| 01/25/2023 | 58.3 | 59 | 56.9 | 58.45 |
| 01/26/2023 | 57.65 | 58.05 | 55.1 | 56.2 |
| 01/29/2023 | 56.4 | 59.5 | 55.6 | 56.35 |
| 01/30/2023 | 56.35 | 56.35 | 54 | 54.1 |
| 01/31/2023 | 54.1 | 56.1 | 51.55 | 51.55 |
| 02/01/2023 | 53.4 | 53.6 | 48.54 | 52.3 |
| 02/02/2023 | 52.3 | 56.35 | 51.3 | 54.9 |
| 02/05/2023 | 53.9 | 54.4 | 51.35 | 52.6 |
| 02/06/2023 | 52.6 | 52.6 | 47.34 | 47.34 |
| 02/14/2023 | 47.4 | 52.05 | 47.4 | 52.05 |
| 02/15/2023 | 52.25 | 56.65 | 49.64 | 50.05 |
| 02/16/2023 | 50.05 | 50.55 | 47.62 | 50.1 |
| 02/19/2023 | 50.1 | 51.25 | 48.8 | 50.7 |
| 02/20/2023 | 50.7 | 51.75 | 49.94 | 51.05 |
| 02/21/2023 | 51.05 | 51.05 | 49.62 | 50 |
| 02/22/2023 | 50 | 52 | 49.4 | 50.9 |
| 02/23/2023 | 50.7 | 51.95 | 50 | 51.95 |
| 02/26/2023 | 52.1 | 52.15 | 50.9 | 51.4 |
| 02/27/2023 | 51.6 | 54 | 51.6 | 53.5 |
| 02/28/2023 | 54 | 54.8 | 53 | 53.75 |
| 03/01/2023 | 53.7 | 55.9 | 52.1 | 54.25 |
| 03/02/2023 | 54.9 | 55.2 | 52.2 | 53.75 |
| 03/05/2023 | 53.95 | 59.1 | 52.5 | 58.5 |
| 03/06/2023 | 59 | 60 | 57.2 | 58 |
| 03/07/2023 | 57.5 | 58 | 56.7 | 58 |
| 03/08/2023 | 59.35 | 59.35 | 58.05 | 58.95 |
| 03/09/2023 | 58.45 | 61.15 | 58.2 | 60.85 |
| 03/12/2023 | 60.9 | 62.65 | 60.2 | 61 |
| 03/13/2023 | 61.05 | 63.45 | 61.05 | 61.6 |
| 03/14/2023 | 61.2 | 62.55 | 58.4 | 59.6 |
| 03/15/2023 | 59.6 | 60.6 | 57 | 57.4 |
| 03/16/2023 | 57.8 | 58 | 54.95 | 55 |
| 03/19/2023 | 55 | 55 | 53 | 53.7 |
| 03/20/2023 | 53.4 | 54.05 | 51.6 | 53 |
| 03/21/2023 | 53.55 | 53.95 | 52.25 | 53.35 |
| 03/22/2023 | 53.35 | 53.65 | 52.5 | 53.3 |
| 03/23/2023 | 53.65 | 54.15 | 52.45 | 53.15 |
| 03/26/2023 | 53.2 | 53.7 | 52.5 | 52.55 |
| 03/27/2023 | 52.55 | 53.95 | 51 | 51 |
| 03/28/2023 | 51 | 53.45 | 51 | 52 |
| 03/29/2023 | 52 | 52.9 | 51.3 | 51.6 |
| 03/30/2023 | 51.6 | 52 | 49.84 | 50 |
| 04/02/2023 | 50.45 | 51.1 | 48.08 | 49.28 |
| 04/03/2023 | 49.28 | 50.35 | 48.94 | 49.84 |
| 04/04/2023 | 49.86 | 52.1 | 49.86 | 50.8 |
| 04/05/2023 | 50.85 | 51.5 | 50.5 | 51.5 |
| 04/06/2023 | 51.5 | 52.5 | 50.9 | 51.75 |
| 04/09/2023 | 52.2 | 53.2 | 52 | 52.3 |
| 04/10/2023 | 52.3 | 52.95 | 51.95 | 52.05 |
| 04/11/2023 | 52.05 | 52.3 | 51.25 | 51.4 |
| 04/12/2023 | 51.55 | 53 | 51.2 | 51.9 |
| 04/13/2023 | 51.7 | 52.2 | 50.7 | 50.7 |
| 04/16/2023 | 50.8 | 50.95 | 49.78 | 50.4 |
| 04/17/2023 | 50.1 | 50.8 | 48.74 | 48.96 |
| 04/18/2023 | 48.96 | 49.62 | 48.66 | 49.22 |
| 04/19/2023 | 49.22 | 49.48 | 48.42 | 49.04 |
| 04/23/2023 | 48.9 | 49.56 | 48.7 | 49.16 |
| 04/24/2023 | 49.16 | 49.94 | 47.4 | 47.4 |
| 04/25/2023 | 47.7 | 47.9 | 46.08 | 46.2 |
| 04/26/2023 | 46.2 | 46.98 | 45.52 | 46.2 |
| 04/27/2023 | 46.3 | 46.9 | 45 | 45.38 |
| 05/01/2023 | 45.38 | 46 | 41.92 | 42.2 |
| 05/02/2023 | 42.7 | 42.8 | 37.98 | 40.9 |
| 05/03/2023 | 41.1 | 42.38 | 40.52 | 40.98 |
| 05/04/2023 | 41.08 | 43.92 | 40.64 | 42.9 |
| 05/07/2023 | 42.84 | 43.5 | 41.9 | 43.5 |
| 05/08/2023 | 44.5 | 46.62 | 43.62 | 44.28 |
| 05/09/2023 | 44 | 44.28 | 41.78 | 41.78 |
| 05/10/2023 | 41.78 | 44.66 | 41.5 | 44.4 |
| 05/11/2023 | 44.48 | 45 | 42.42 | 43.56 |
| 05/14/2023 | 43.24 | 47.02 | 42 | 44.8 |
| 05/15/2023 | 44.8 | 46.1 | 43.52 | 45.1 |
| 05/16/2023 | 45.64 | 46.5 | 44.5 | 45.58 |
| 05/17/2023 | 45.62 | 46.52 | 44 | 45 |
| 05/21/2023 | 44.62 | 45.24 | 43.08 | 43.68 |
| 05/22/2023 | 43.68 | 44.5 | 42.92 | 44.4 |
| 05/23/2023 | 44 | 48.84 | 43.98 | 48.84 |
| 05/24/2023 | 49.9 | 52.55 | 48.64 | 50.05 |
| 05/25/2023 | 50 | 50.5 | 47.5 | 49.2 |
| 05/28/2023 | 49.82 | 54.1 | 49.82 | 52.5 |
| 05/29/2023 | 53 | 55.4 | 50.9 | 55 |
| 05/30/2023 | 55 | 55.05 | 53 | 54.85 |
| 05/31/2023 | 54.85 | 56.7 | 53.35 | 55 |
| 06/01/2023 | 55.5 | 56 | 53.65 | 55 |
| 06/04/2023 | 58.4 | 59.7 | 57.95 | 58.55 |
| 06/05/2023 | 59 | 61.2 | 57 | 58.1 |
| 06/06/2023 | 58.1 | 59.2 | 57.5 | 58.4 |
| 06/07/2023 | 58.65 | 58.65 | 57.15 | 58.4 |
| 06/08/2023 | 58.6 | 58.6 | 56.95 | 57.95 |
| 06/11/2023 | 58 | 59.55 | 56.75 | 56.75 |
| 06/12/2023 | 56.55 | 57.2 | 55.45 | 56.45 |
| 06/13/2023 | 56.4 | 58.3 | 55.05 | 55.05 |
| 06/14/2023 | 56.15 | 56.6 | 54.95 | 56 |
| 06/15/2023 | 56 | 57.35 | 55 | 56.25 |
| 06/18/2023 | 58 | 58.4 | 54.2 | 54.8 |
| 06/19/2023 | 54.8 | 57.3 | 52.1 | 55.8 |
| 06/20/2023 | 56 | 56.45 | 53.5 | 53.8 |
| 06/21/2023 | 54 | 55.4 | 52.95 | 54.75 |
| 06/22/2023 | 55 | 57.7 | 54.75 | 55.9 |
| 06/25/2023 | 55.95 | 58.55 | 53.25 | 57.15 |
| 06/26/2023 | 57.15 | 58 | 56.5 | 57.4 |
| 07/02/2023 | 57.4 | 60.4 | 56.9 | 59.6 |
| 07/03/2023 | 60 | 63.55 | 59.6 | 61 |
| 07/04/2023 | 60.8 | 60.8 | 59 | 59.9 |
| 07/05/2023 | 60 | 62 | 59.9 | 60.6 |
| 07/06/2023 | 60.6 | 63.4 | 60 | 62.7 |
| 07/09/2023 | 64 | 68.95 | 63 | 68.95 |
| 07/10/2023 | 71 | 72.15 | 67.5 | 69 |
| 07/11/2023 | 69 | 75 | 67.8 | 72.3 |
| 07/12/2023 | 72.3 | 77.2 | 72.25 | 72.6 |
| 07/13/2023 | 73 | 76.3 | 71 | 74.5 |
| 07/16/2023 | 75.9 | 76.5 | 73.05 | 73.7 |
| 07/17/2023 | 73.7 | 75.05 | 71.45 | 71.45 |
| 07/18/2023 | 71.45 | 74.25 | 70.6 | 73.2 |
| 07/19/2023 | 74 | 77 | 73.3 | 75 |
| 07/20/2023 | 74.5 | 75.85 | 73.1 | 75.7 |
| 07/23/2023 | 77 | 81.75 | 76.2 | 78.7 |
| 07/24/2023 | 78.65 | 86.55 | 76.8 | 86.55 |
| 07/25/2023 | 86.55 | 87.3 | 82.05 | 83.15 |
| 07/26/2023 | 83.15 | 88.95 | 82.05 | 86.95 |
| 07/27/2023 | 87.1 | 93.3 | 85.05 | 90.05 |
| 07/30/2023 | 90.3 | 91.5 | 88.4 | 89.75 |
| 07/31/2023 | 89.65 | 90.5 | 85.2 | 86.15 |
| 08/01/2023 | 86.2 | 88.45 | 85.05 | 86 |
| 08/02/2023 | 86 | 89.7 | 85.05 | 85.5 |
| 08/03/2023 | 86.05 | 87.85 | 84.9 | 87 |
| 08/06/2023 | 86.55 | 88.35 | 86.5 | 87.7 |
| 08/07/2023 | 87.7 | 88.4 | 84.65 | 85.6 |
| 08/08/2023 | 83.5 | 85.5 | 81.8 | 84.65 |
| 08/09/2023 | 84 | 84.6 | 77.25 | 78.3 |
| 08/10/2023 | 78.3 | 81 | 77.2 | 81 |
| 08/13/2023 | 81.75 | 84 | 80.05 | 81.2 |
| 08/14/2023 | 81.25 | 85 | 80.15 | 84.15 |
| 08/15/2023 | 84.15 | 85.5 | 81.3 | 81.9 |
| 08/16/2023 | 82.2 | 85.35 | 81.75 | 84.5 |
| 08/17/2023 | 84.5 | 87.9 | 81.45 | 83.25 |
| 08/20/2023 | 83.1 | 84 | 81 | 83.4 |
| 08/21/2023 | 86.05 | 87.4 | 84 | 85.35 |
| 08/22/2023 | 85.35 | 89.7 | 85.35 | 86.5 |
| 08/23/2023 | 86.6 | 87.45 | 78.3 | 79.95 |
| 08/24/2023 | 79.95 | 81.05 | 76 | 80.5 |
| 08/27/2023 | 80.75 | 84.85 | 80.75 | 83.9 |
| 08/28/2023 | 83.95 | 84.6 | 82.1 | 82.45 |
| 08/30/2023 | 82.4 | 86.1 | 82.05 | 85.6 |
| 08/31/2023 | 85.6 | 87.4 | 83.55 | 84.8 |
| 09/03/2023 | 85.05 | 87.5 | 84.1 | 85.2 |
| 09/04/2023 | 85.25 | 85.95 | 82.1 | 83.55 |
| 09/05/2023 | 83.95 | 86.95 | 80.65 | 85.65 |
| 09/06/2023 | 86.05 | 91.85 | 85.5 | 91.1 |
| 09/07/2023 | 91.1 | 91.25 | 86 | 86.8 |
| 09/10/2023 | 87.9 | 88.3 | 81.1 | 81.9 |
| 09/11/2023 | 81.6 | 85.75 | 79.8 | 82.75 |
| 09/12/2023 | 83 | 84.95 | 81.7 | 82.85 |
| 09/13/2023 | 82.85 | 82.85 | 77.2 | 80.6 |
| 09/14/2023 | 80.2 | 80.5 | 77.85 | 79.45 |
| 09/17/2023 | 79.55 | 85 | 77.5 | 82.2 |
| 09/18/2023 | 81.85 | 86 | 78.55 | 82.4 |
| 09/19/2023 | 82.4 | 85.2 | 80 | 80.7 |
| 09/20/2023 | 80.6 | 83 | 79.4 | 82.7 |
| 09/21/2023 | 83.3 | 87.5 | 83.05 | 87.25 |
| 09/24/2023 | 88.1 | 95.05 | 88.1 | 94.6 |
| 09/25/2023 | 97 | 99.1 | 91 | 91.8 |
| 09/26/2023 | 91.8 | 94.5 | 91 | 92.1 |
| 09/27/2023 | 92.1 | 93 | 88.7 | 88.9 |
| 09/28/2023 | 88.95 | 90.5 | 87.8 | 88.7 |
| 10/01/2023 | 88.75 | 90.65 | 88 | 90.5 |
| 10/02/2023 | 90.6 | 95.5 | 89.9 | 92.55 |
| 10/03/2023 | 92.6 | 94 | 89.8 | 90 |
| 10/04/2023 | 89.8 | 90.85 | 86 | 89.5 |
| 10/05/2023 | 89 | 94.5 | 87.9 | 93.9 |
| 10/08/2023 | 90.2 | 91.1 | 85 | 85 |
| 10/09/2023 | 87 | 87.75 | 85.8 | 87.1 |
| 10/10/2023 | 87.1 | 87.5 | 83.1 | 83.55 |
| 10/11/2023 | 84.55 | 86.55 | 79.9 | 81.75 |
| 10/12/2023 | 81.75 | 81.9 | 78.75 | 79.25 |
| 10/15/2023 | 78.85 | 81 | 75.05 | 75.2 |
| 10/16/2023 | 75.2 | 78.7 | 73.9 | 78.7 |
| 10/17/2023 | 76.5 | 84.55 | 74.5 | 76.55 |
| 10/18/2023 | 76.55 | 79.2 | 76.05 | 78.3 |
| 10/19/2023 | 77.75 | 78.7 | 73.55 | 75.85 |
| 10/22/2023 | 77 | 79 | 73.75 | 76.85 |
| 10/23/2023 | 77.2 | 79.45 | 76.65 | 78.9 |
| 10/24/2023 | 79.3 | 79.3 | 71.25 | 71.25 |
| 10/25/2023 | 71.05 | 74.55 | 69.95 | 73.2 |
| 10/26/2023 | 73.2 | 74.45 | 71.3 | 74.1 |
| 10/29/2023 | 74.1 | 77.2 | 73.6 | 76.15 |
| 10/30/2023 | 80 | 83.75 | 77.7 | 80.5 |
| 10/31/2023 | 80.5 | 81 | 73.7 | 76.45 |
| 11/01/2023 | 76.7 | 81.75 | 76.15 | 79.25 |
| 11/02/2023 | 79.5 | 79.9 | 77.2 | 78.15 |
| 11/05/2023 | 79 | 81.95 | 79 | 80.9 |
| 11/06/2023 | 81.5 | 84.15 | 79.9 | 82 |
| 11/07/2023 | 82 | 86.5 | 80.65 | 86.2 |
| 11/08/2023 | 85 | 90 | 84 | 87.45 |
| 11/09/2023 | 85.75 | 93.45 | 85.75 | 89.7 |
| 11/12/2023 | 92 | 94.65 | 88.25 | 88.4 |
| 11/13/2023 | 88.4 | 93.5 | 85.2 | 93.05 |
| 11/14/2023 | 93.6 | 101.5 | 92.8 | 96.85 |
| 11/15/2023 | 97.15 | 101.3 | 94.5 | 96.1 |
| 11/16/2023 | 96.2 | 101 | 95 | 100.5 |
| 11/19/2023 | 101 | 110.5 | 101 | 110.5 |
| 11/20/2023 | 112.8 | 121.5 | 107.3 | 107.5 |
| 11/21/2023 | 107.5 | 118.2 | 104.8 | 118.2 |
| 11/22/2023 | 123.2 | 125.8 | 116.9 | 116.9 |
| 11/23/2023 | 115 | 124 | 113 | 119.2 |
| 11/26/2023 | 118.5 | 118.5 | 108.7 | 111.4 |
| 11/27/2023 | 111.5 | 117 | 107 | 109.7 |
| 11/28/2023 | 108 | 112.1 | 102.6 | 104 |
| 11/29/2023 | 100.4 | 103.9 | 98.4 | 100.5 |
| 11/30/2023 | 100.5 | 103 | 97 | 102.6 |
| 12/03/2023 | 102.6 | 102.6 | 96.1 | 96.5 |
| 12/04/2023 | 95.95 | 99.65 | 94.2 | 95.45 |
| 12/05/2023 | 95.5 | 101 | 91 | 93.75 |
| 12/06/2023 | 91.7 | 97.25 | 90.95 | 94.4 |
| 12/07/2023 | 94.6 | 98.65 | 93.5 | 97.8 |
| 12/10/2023 | 97.8 | 98.65 | 90 | 91.15 |
| 12/11/2023 | 91.15 | 94.3 | 86.75 | 93.55 |
| 12/12/2023 | 93.45 | 93.5 | 88 | 88.2 |
| 12/13/2023 | 88.2 | 90.8 | 86.35 | 89.95 |
| 12/14/2023 | 90 | 91.45 | 87.9 | 88.7 |
| 12/17/2023 | 89 | 89.8 | 82.55 | 82.55 |
| 12/18/2023 | 82.6 | 84.65 | 81.05 | 82 |
| 12/19/2023 | 82 | 83.3 | 77.9 | 80.75 |
| 12/20/2023 | 80.75 | 84.8 | 80.05 | 83.5 |
| 12/21/2023 | 84.55 | 85.15 | 79 | 79.85 |
| 12/24/2023 | 77.85 | 78.5 | 73.25 | 73.9 |
| 12/25/2023 | 74.2 | 81.25 | 74.2 | 77.95 |
| 12/26/2023 | 77.95 | 85 | 77.9 | 82 |
| 12/27/2023 | 82.35 | 88.4 | 82.35 | 86.75 |
| 12/28/2023 | 87.05 | 89 | 83.5 | 84.75 |