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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 92.5938
CLOSE 92.3815
Low
LOW 71.7
High
HIGH 119.3
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 94.75 | 96.35 | 94.75 | 95.6 |
| 01/02/2025 | 96.2 | 99.75 | 95.85 | 98.4 |
| 01/05/2025 | 98.5 | 101 | 98.5 | 99.65 |
| 01/06/2025 | 99.85 | 100.2 | 98.5 | 98.7 |
| 01/07/2025 | 98.75 | 99.5 | 96.5 | 97.25 |
| 01/08/2025 | 97.25 | 101.8 | 97.25 | 100.6 |
| 01/09/2025 | 100.6 | 101.5 | 97.7 | 98.1 |
| 01/12/2025 | 98.1 | 98.25 | 93.65 | 94.5 |
| 01/13/2025 | 94.8 | 96.45 | 94.35 | 95.9 |
| 01/14/2025 | 95.9 | 96.5 | 94.45 | 95.4 |
| 01/15/2025 | 95.9 | 96.55 | 95 | 96 |
| 01/16/2025 | 95.95 | 96.35 | 95.1 | 96.3 |
| 01/19/2025 | 96.2 | 98 | 95.05 | 96.5 |
| 01/20/2025 | 96.5 | 96.5 | 93.55 | 94 |
| 01/21/2025 | 94 | 95.55 | 93.7 | 94.7 |
| 01/22/2025 | 94.9 | 98.15 | 94.8 | 96.1 |
| 01/23/2025 | 96.1 | 97.1 | 94.6 | 95.8 |
| 01/26/2025 | 95.5 | 95.85 | 93.85 | 94.1 |
| 01/27/2025 | 94.2 | 94.9 | 93.8 | 93.9 |
| 01/28/2025 | 94.1 | 94.6 | 91.75 | 91.95 |
| 01/29/2025 | 92.55 | 92.9 | 91.55 | 91.6 |
| 01/30/2025 | 91.9 | 92.2 | 90.35 | 91 |
| 02/02/2025 | 90.55 | 90.95 | 89 | 89.55 |
| 02/03/2025 | 89.75 | 90.6 | 88.6 | 89.45 |
| 02/04/2025 | 89.45 | 89.6 | 86.3 | 86.5 |
| 02/05/2025 | 87.55 | 92.25 | 87.15 | 89.8 |
| 02/06/2025 | 89.8 | 92.7 | 89.25 | 91.3 |
| 02/09/2025 | 91.9 | 93.8 | 90.05 | 92.05 |
| 02/10/2025 | 92 | 92.75 | 89.5 | 92.4 |
| 02/11/2025 | 92.4 | 93.85 | 90 | 90.15 |
| 02/12/2025 | 92.55 | 98.95 | 92.55 | 94.3 |
| 02/13/2025 | 93.5 | 96.2 | 92.1 | 94.25 |
| 02/16/2025 | 95.1 | 96.1 | 93.6 | 94.1 |
| 02/17/2025 | 94.25 | 98.65 | 93.9 | 98 |
| 02/18/2025 | 98 | 98.75 | 93.4 | 93.9 |
| 02/19/2025 | 93.9 | 94.5 | 90.5 | 93.05 |
| 02/20/2025 | 92.65 | 93.5 | 90.2 | 90.5 |
| 02/23/2025 | 91.2 | 94.45 | 91.2 | 92 |
| 02/24/2025 | 92.4 | 92.6 | 89.95 | 90.25 |
| 02/25/2025 | 90 | 93.05 | 89.3 | 91.2 |
| 02/26/2025 | 91.35 | 92.35 | 90.1 | 91.6 |
| 02/27/2025 | 92.15 | 93.25 | 91.15 | 93.25 |
| 03/02/2025 | 93.35 | 93.75 | 90.7 | 90.8 |
| 03/03/2025 | 89.6 | 90 | 86.4 | 87.5 |
| 03/04/2025 | 88.05 | 89.9 | 88.05 | 89 |
| 03/05/2025 | 89.4 | 92.45 | 89.2 | 92 |
| 03/06/2025 | 93 | 94.5 | 91.5 | 93.15 |
| 03/09/2025 | 93.15 | 95 | 92.7 | 93.3 |
| 03/10/2025 | 93.4 | 94.1 | 92.15 | 93.6 |
| 03/11/2025 | 94.85 | 97 | 93.6 | 96.05 |
| 03/12/2025 | 97 | 99.8 | 96.65 | 97.9 |
| 03/13/2025 | 98.7 | 99.95 | 97.5 | 99.15 |
| 03/16/2025 | 99.2 | 99.9 | 98 | 99 |
| 03/17/2025 | 98.15 | 100.8 | 96.6 | 99.1 |
| 03/18/2025 | 93.05 | 96 | 89.2 | 89.2 |
| 03/19/2025 | 89.2 | 93.45 | 84.75 | 90 |
| 03/20/2025 | 89 | 89.5 | 81.5 | 82.25 |
| 03/23/2025 | 82.25 | 85.25 | 79.2 | 83.2 |
| 03/24/2025 | 85.2 | 88 | 83.55 | 87.15 |
| 03/25/2025 | 89.65 | 89.65 | 86.2 | 87.25 |
| 03/26/2025 | 87.25 | 89.65 | 86.7 | 86.7 |
| 03/27/2025 | 86.7 | 95.35 | 82.45 | 89.95 |
| 04/01/2025 | 89.4 | 90.9 | 88.35 | 89.2 |
| 04/02/2025 | 89.35 | 91.35 | 88.75 | 89 |
| 04/03/2025 | 89 | 91.25 | 86.15 | 88.25 |
| 04/06/2025 | 84.5 | 88.1 | 84.5 | 87.6 |
| 04/07/2025 | 88 | 90.65 | 87.9 | 89.75 |
| 04/08/2025 | 89.1 | 89.8 | 87.2 | 87.2 |
| 04/09/2025 | 89.5 | 89.5 | 87.3 | 87.6 |
| 04/10/2025 | 87.3 | 88 | 86.7 | 86.75 |
| 04/13/2025 | 87 | 89.15 | 86.7 | 87.4 |
| 04/14/2025 | 87.45 | 90.5 | 87.45 | 89.2 |
| 04/15/2025 | 89.15 | 89.15 | 86.55 | 86.55 |
| 04/16/2025 | 86.55 | 87.8 | 85 | 86.45 |
| 04/17/2025 | 86.55 | 86.9 | 85 | 85.3 |
| 04/20/2025 | 85.6 | 86.15 | 83.9 | 84.5 |
| 04/21/2025 | 85.5 | 85.5 | 83 | 83.65 |
| 04/23/2025 | 83.2 | 84.95 | 83.2 | 84.95 |
| 04/24/2025 | 85.8 | 86.05 | 84.85 | 85.65 |
| 04/27/2025 | 85.8 | 86.25 | 84.75 | 84.75 |
| 04/28/2025 | 85.25 | 85.25 | 84.4 | 84.6 |
| 04/29/2025 | 84.5 | 84.8 | 82.85 | 82.85 |
| 05/01/2025 | 81.4 | 81.4 | 78.9 | 79.4 |
| 05/04/2025 | 79.95 | 80.45 | 79.1 | 79.65 |
| 05/05/2025 | 79.75 | 80.2 | 79.05 | 79.1 |
| 05/06/2025 | 79.05 | 79.4 | 77 | 77 |
| 05/07/2025 | 77.15 | 78.9 | 76.55 | 78.35 |
| 05/08/2025 | 78.35 | 79.15 | 78 | 78.8 |
| 05/11/2025 | 84 | 86.65 | 83.2 | 86.65 |
| 05/12/2025 | 90.95 | 93 | 86.55 | 87.7 |
| 05/13/2025 | 87.75 | 91.1 | 86.4 | 87.7 |
| 05/14/2025 | 88 | 88.7 | 83.85 | 84 |
| 05/15/2025 | 87.45 | 87.45 | 83.1 | 84.65 |
| 05/19/2025 | 84.85 | 90.35 | 84.85 | 87.05 |
| 05/20/2025 | 87.05 | 87.5 | 84.15 | 84.45 |
| 05/21/2025 | 84.25 | 85.2 | 83.75 | 84.3 |
| 05/22/2025 | 84.8 | 84.8 | 82.75 | 83.6 |
| 05/25/2025 | 83.7 | 83.95 | 81.55 | 82.35 |
| 05/26/2025 | 82.3 | 82.3 | 80.65 | 80.65 |
| 05/27/2025 | 80.55 | 81.2 | 79.55 | 80.1 |
| 05/28/2025 | 80.15 | 81.3 | 78.8 | 78.8 |
| 05/29/2025 | 78.8 | 80.1 | 78.05 | 78.2 |
| 06/01/2025 | 78.4 | 78.75 | 76 | 76.4 |
| 06/02/2025 | 76.75 | 79.5 | 76.75 | 78.55 |
| 06/03/2025 | 78.1 | 79.85 | 77.05 | 79.55 |
| 06/04/2025 | 78.75 | 85.8 | 78.75 | 83.8 |
| 06/09/2025 | 83.8 | 84.65 | 82.65 | 83.4 |
| 06/10/2025 | 83.4 | 83.9 | 82.65 | 83.1 |
| 06/11/2025 | 81.9 | 82.2 | 80 | 80.05 |
| 06/12/2025 | 75 | 80.05 | 74.95 | 77.2 |
| 06/15/2025 | 76.4 | 78.8 | 75.9 | 77.6 |
| 06/16/2025 | 77.6 | 78.45 | 77.15 | 77.3 |
| 06/17/2025 | 77.8 | 78 | 75.05 | 75.55 |
| 06/18/2025 | 76.45 | 76.55 | 72.65 | 74 |
| 06/19/2025 | 74.65 | 75.95 | 74.1 | 74.2 |
| 06/22/2025 | 74.2 | 74.2 | 71.7 | 72.95 |
| 06/23/2025 | 74 | 77.5 | 73.15 | 76.2 |
| 06/24/2025 | 76.05 | 78.05 | 75.6 | 76.45 |
| 06/25/2025 | 77 | 77.55 | 75.9 | 76.05 |
| 06/26/2025 | 75.65 | 76.5 | 74.5 | 75.95 |
| 06/29/2025 | 75.25 | 78.2 | 74.9 | 77.85 |
| 06/30/2025 | 77.95 | 79.9 | 77.45 | 78.85 |
| 07/01/2025 | 79 | 80 | 77.85 | 78.55 |
| 07/02/2025 | 79.25 | 79.85 | 78.55 | 78.8 |
| 07/03/2025 | 79.35 | 79.65 | 78.6 | 79.4 |
| 07/06/2025 | 78 | 78.35 | 76.7 | 76.85 |
| 07/07/2025 | 76.9 | 77.5 | 76 | 76.7 |
| 07/08/2025 | 76.7 | 77.65 | 76.7 | 77.3 |
| 07/09/2025 | 77.3 | 78.75 | 77.3 | 77.75 |
| 07/10/2025 | 77.8 | 80.55 | 76.75 | 78.95 |
| 07/13/2025 | 78.95 | 79.95 | 78.15 | 78.8 |
| 07/15/2025 | 79 | 79.9 | 75.1 | 78 |
| 07/16/2025 | 78.5 | 79.6 | 78.15 | 79.6 |
| 07/17/2025 | 79.6 | 80.25 | 79.05 | 79.5 |
| 07/20/2025 | 79.5 | 81.75 | 79.5 | 81.3 |
| 07/21/2025 | 81.3 | 84 | 80.8 | 82.55 |
| 07/22/2025 | 83.8 | 83.85 | 81.4 | 82.3 |
| 07/23/2025 | 81.75 | 83.55 | 81.45 | 82.9 |
| 07/24/2025 | 84.2 | 87.2 | 83.4 | 84.25 |
| 07/27/2025 | 87.35 | 91.25 | 86.95 | 87.85 |
| 07/28/2025 | 87.6 | 87.6 | 85 | 85.2 |
| 07/29/2025 | 85.25 | 86.2 | 84 | 84.9 |
| 07/30/2025 | 85 | 85.6 | 84.8 | 85.5 |
| 07/31/2025 | 85.65 | 87 | 84.95 | 85.5 |
| 08/03/2025 | 85.45 | 87.05 | 85.25 | 86.7 |
| 08/04/2025 | 86.65 | 89.6 | 86.2 | 88.5 |
| 08/05/2025 | 89.45 | 90.65 | 87.65 | 89.8 |
| 08/06/2025 | 90 | 97.4 | 89.75 | 93.85 |
| 08/07/2025 | 93.85 | 95.3 | 92.35 | 94 |
| 08/10/2025 | 100 | 103.4 | 97 | 98.6 |
| 08/11/2025 | 98.2 | 101.4 | 94.65 | 97.95 |
| 08/12/2025 | 98.6 | 100 | 95.85 | 98.05 |
| 08/13/2025 | 97.85 | 101.6 | 95 | 95.9 |
| 08/14/2025 | 95.9 | 105 | 94.95 | 99.4 |
| 08/17/2025 | 99.85 | 105.4 | 99.85 | 103.8 |
| 08/18/2025 | 104.9 | 106.5 | 101.1 | 101.5 |
| 08/19/2025 | 101.1 | 109.7 | 101.1 | 104.8 |
| 08/20/2025 | 105.2 | 106.6 | 102.9 | 103.6 |
| 08/21/2025 | 103.6 | 108.2 | 103.3 | 107.5 |
| 08/24/2025 | 110 | 113.3 | 107.5 | 108.5 |
| 08/25/2025 | 108.7 | 119.3 | 106 | 118.3 |
| 08/26/2025 | 118.3 | 118.8 | 112.9 | 113 |
| 08/27/2025 | 113 | 114.9 | 110.8 | 111.2 |
| 08/28/2025 | 110 | 113.5 | 109.2 | 109.2 |
| 08/31/2025 | 109.1 | 114.7 | 108.7 | 113.8 |
| 09/01/2025 | 114.9 | 115 | 105.6 | 108.2 |
| 09/02/2025 | 108 | 109.5 | 105.1 | 106.3 |
| 09/03/2025 | 106.5 | 108.8 | 106.5 | 107.6 |
| 09/04/2025 | 108.5 | 108.8 | 105.1 | 105.2 |
| 09/07/2025 | 103.5 | 105.1 | 101.8 | 104.1 |
| 09/08/2025 | 104.1 | 106 | 103.6 | 104 |
| 09/09/2025 | 105.9 | 106.3 | 102.5 | 102.6 |
| 09/10/2025 | 102.6 | 104.7 | 99.3 | 99.4 |
| 09/11/2025 | 99.4 | 99.4 | 95.75 | 97.7 |
| 09/14/2025 | 97.7 | 104.2 | 96.2 | 103.6 |
| 09/15/2025 | 103.6 | 106.1 | 102.8 | 105.3 |
| 09/16/2025 | 105.5 | 107 | 103.9 | 104.6 |
| 09/17/2025 | 105.7 | 106.9 | 103.8 | 103.8 |
| 09/18/2025 | 103.8 | 109.4 | 103.4 | 108 |
| 09/21/2025 | 112 | 113 | 108.1 | 109 |
| 09/22/2025 | 107.8 | 108.4 | 104 | 105.2 |
| 09/23/2025 | 105.1 | 106 | 102.5 | 104.3 |
| 09/24/2025 | 104.3 | 105.6 | 103.4 | 103.5 |
| 09/25/2025 | 104.4 | 107.1 | 100 | 101.5 |
| 09/28/2025 | 98.75 | 102.7 | 98.1 | 99.55 |
| 09/29/2025 | 99.95 | 100.4 | 98.8 | 100 |
| 09/30/2025 | 100 | 102 | 97.5 | 100.5 |
| 10/01/2025 | 100.7 | 102.2 | 99.45 | 100.4 |
| 10/02/2025 | 102 | 102 | 99.5 | 100.4 |
| 10/05/2025 | 101.4 | 101.4 | 97.2 | 97.2 |
| 10/06/2025 | 97.45 | 99.8 | 96.75 | 98 |
| 10/07/2025 | 98.75 | 99.15 | 95.75 | 95.75 |
| 10/08/2025 | 95.9 | 97.55 | 95.4 | 95.5 |
| 10/09/2025 | 95.7 | 98.2 | 95.7 | 96.25 |
| 10/12/2025 | 96 | 96 | 93.5 | 94.15 |
| 10/13/2025 | 94.35 | 95.7 | 93.4 | 93.85 |
| 10/14/2025 | 95.25 | 97.2 | 93.7 | 96.55 |
| 10/15/2025 | 97.8 | 97.8 | 94.1 | 94.65 |
| 10/16/2025 | 94.5 | 96.6 | 91.55 | 95 |
| 10/19/2025 | 95.45 | 97.1 | 93.95 | 95.85 |
| 10/20/2025 | 95.85 | 97.6 | 94.85 | 96.25 |
| 10/21/2025 | 96.25 | 105 | 96.25 | 99.9 |
| 10/22/2025 | 99.9 | 101.3 | 98 | 98.55 |
| 10/23/2025 | 98.75 | 103.2 | 98.5 | 102.6 |
| 10/26/2025 | 102.7 | 104.6 | 101.7 | 102 |
| 10/27/2025 | 102.2 | 103.8 | 102.2 | 103.6 |
| 10/29/2025 | 103.5 | 105.9 | 103.5 | 104.9 |
| 10/30/2025 | 105 | 108.6 | 103.3 | 108.6 |
| 11/02/2025 | 108.6 | 110.7 | 106.5 | 106.6 |
| 11/03/2025 | 107.4 | 108 | 105.1 | 107.5 |
| 11/04/2025 | 108 | 108.9 | 106.3 | 107.3 |
| 11/05/2025 | 107.6 | 109.8 | 107 | 108 |
| 11/06/2025 | 107.7 | 107.7 | 101.1 | 102.6 |
| 11/09/2025 | 101.2 | 102.5 | 100.1 | 100.3 |
| 11/10/2025 | 99.95 | 100.1 | 95 | 97.4 |
| 11/11/2025 | 97.45 | 99 | 95.15 | 95.3 |
| 11/12/2025 | 95.25 | 96.35 | 93.6 | 93.9 |
| 11/13/2025 | 93.8 | 94.55 | 92.35 | 93 |
| 11/16/2025 | 93.7 | 97.95 | 93.7 | 96.45 |
| 11/17/2025 | 96.3 | 98.5 | 95.45 | 95.7 |
| 11/18/2025 | 95.85 | 98.5 | 91.8 | 93.2 |
| 11/19/2025 | 93.5 | 95.1 | 93.3 | 94.15 |
| 11/20/2025 | 94.05 | 94.05 | 92.45 | 93.8 |
| 11/23/2025 | 94.15 | 98.15 | 94.15 | 95.15 |
| 11/24/2025 | 95.3 | 104.6 | 93 | 102 |
| 11/25/2025 | 99 | 102.3 | 95.3 | 95.3 |
| 11/26/2025 | 95.6 | 96.2 | 94.05 | 94.05 |
| 11/27/2025 | 94.25 | 95.7 | 94.2 | 94.65 |
| 11/30/2025 | 94.65 | 95.75 | 94.2 | 95.3 |
| 12/01/2025 | 96.25 | 97.5 | 95.3 | 97 |
| 12/02/2025 | 97.5 | 97.75 | 95.3 | 96.4 |
| 12/03/2025 | 96.4 | 96.9 | 95 | 95.8 |
| 12/04/2025 | 96.3 | 96.8 | 95.15 | 95.95 |
| 12/07/2025 | 97.2 | 105.5 | 95.95 | 105.5 |
| 12/08/2025 | 111.9 | 116 | 105.1 | 105.4 |
| 12/09/2025 | 106.7 | 111 | 101.4 | 105.5 |
| 12/10/2025 | 105.5 | 107.3 | 100.5 | 101.6 |
| 12/11/2025 | 101.6 | 102.1 | 97.5 | 99.65 |
| 12/14/2025 | 99.8 | 100.7 | 97.95 | 98.85 |
| 12/15/2025 | 98.95 | 99.5 | 97.8 | 97.8 |
| 12/16/2025 | 97.75 | 97.9 | 96.5 | 97.15 |
| 12/17/2025 | 97.45 | 97.7 | 95.55 | 95.75 |
| 12/18/2025 | 96.6 | 98.1 | 95.8 | 97.1 |
| 12/21/2025 | 97.1 | 97.35 | 94.65 | 95.5 |
| 12/22/2025 | 95.5 | 97.1 | 93.7 | 95.8 |
| 12/23/2025 | 95.15 | 96 | 94.55 | 94.7 |
| 12/24/2025 | 94.85 | 95.95 | 93.55 | 94.6 |
| 12/25/2025 | 94.6 | 96 | 94.05 | 95.4 |
| 12/28/2025 | 95.6 | 99.35 | 95.4 | 96 |
| 12/29/2025 | 96 | 96.45 | 94.5 | 95.2 |
| 12/30/2025 | 95.25 | 98.55 | 95.05 | 96.55 |