TMPOL
TEMAPOL POLİMER PLASTİK VE İNŞAAT SANAYİ TİCARET A.Ş.
15:10:01
467 ₺
-6.500 (%-1.37)
Previous Close: 473.5·
Volatility: 4.220
Day Low₺463.5
Day High₺483.5
Market Data
Spot Rate
B:466.75
A:467
Week over week (WoW)
+7.98%
Month over month (MoM)
+55.67%
Year to date (YTD)
+60.34%
Year over year (YoY)
+583.25%
TMPOL: TEMAPOL POLİMER PLASTİK VE İNŞAAT SANAYİ TİCARET A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.8939
CLOSE 4.8752
Low
LOW 3.9893
High
HIGH 5.7909
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 5.1871 | 5.2069 | 5.1574 | 5.197 |
| 06/20/2017 | 5.197 | 5.2069 | 5.1474 | 5.1574 |
| 06/21/2017 | 5.1772 | 5.1871 | 5.1474 | 5.1672 |
| 06/22/2017 | 5.1672 | 5.1871 | 5.1574 | 5.1772 |
| 06/27/2017 | 5.1871 | 5.1871 | 5.1474 | 5.1871 |
| 06/28/2017 | 5.1871 | 5.2959 | 5.1772 | 5.1772 |
| 06/29/2017 | 5.197 | 5.2168 | 5.1574 | 5.1772 |
| 07/02/2017 | 5.1871 | 5.197 | 5.1276 | 5.1474 |
| 07/03/2017 | 5.1574 | 5.1672 | 5.1376 | 5.1474 |
| 07/04/2017 | 5.1474 | 5.1672 | 5.098 | 5.1078 |
| 07/05/2017 | 5.1078 | 5.1376 | 5.0584 | 5.088 |
| 07/06/2017 | 5.098 | 5.1178 | 5.0584 | 5.0782 |
| 07/09/2017 | 5.0782 | 5.1276 | 5.0683 | 5.088 |
| 07/10/2017 | 5.098 | 5.1276 | 5.088 | 5.088 |
| 07/11/2017 | 5.088 | 5.1276 | 5.088 | 5.1078 |
| 07/12/2017 | 5.1078 | 5.1376 | 5.0683 | 5.0782 |
| 07/13/2017 | 5.0782 | 5.1078 | 5.0782 | 5.088 |
| 07/16/2017 | 5.088 | 5.197 | 5.088 | 5.1474 |
| 07/17/2017 | 5.1574 | 5.1871 | 5.1376 | 5.1672 |
| 07/18/2017 | 5.1672 | 5.1672 | 5.1276 | 5.1276 |
| 07/19/2017 | 5.1474 | 5.1474 | 5.098 | 5.1276 |
| 07/20/2017 | 5.1376 | 5.1376 | 5.088 | 5.098 |
| 07/23/2017 | 5.098 | 5.2168 | 5.098 | 5.1376 |
| 07/24/2017 | 5.1672 | 5.1772 | 5.1276 | 5.1474 |
| 07/25/2017 | 5.1474 | 5.395 | 5.1474 | 5.2959 |
| 07/26/2017 | 5.3455 | 5.385 | 5.2168 | 5.2365 |
| 07/27/2017 | 5.2959 | 5.4346 | 5.1672 | 5.3751 |
| 07/30/2017 | 5.4444 | 5.7909 | 5.4148 | 5.5434 |
| 07/31/2017 | 5.5533 | 5.5632 | 5.3157 | 5.3455 |
| 08/01/2017 | 5.3751 | 5.3751 | 5.2465 | 5.2465 |
| 08/02/2017 | 5.2465 | 5.2959 | 5.197 | 5.2267 |
| 08/03/2017 | 5.2365 | 5.2563 | 5.1871 | 5.197 |
| 08/06/2017 | 5.2267 | 5.3751 | 5.1474 | 5.2861 |
| 08/07/2017 | 5.2861 | 5.3751 | 5.2663 | 5.3157 |
| 08/08/2017 | 5.2861 | 5.3059 | 5.2365 | 5.3059 |
| 08/09/2017 | 5.2959 | 5.3157 | 5.2465 | 5.2563 |
| 08/10/2017 | 5.2563 | 5.2563 | 5.098 | 5.2069 |
| 08/13/2017 | 5.2069 | 5.2465 | 5.1871 | 5.1871 |
| 08/14/2017 | 5.2267 | 5.2465 | 5.0188 | 5.0485 |
| 08/15/2017 | 5.0485 | 5.098 | 4.8406 | 4.9395 |
| 08/16/2017 | 4.9693 | 5.0485 | 4.9 | 4.9792 |
| 08/17/2017 | 5.0386 | 5.2861 | 4.9593 | 5.1574 |
| 08/20/2017 | 5.1574 | 5.3455 | 5.0782 | 5.2563 |
| 08/21/2017 | 5.2069 | 5.2959 | 5.1672 | 5.197 |
| 08/22/2017 | 5.2168 | 5.2168 | 5.0386 | 5.0485 |
| 08/23/2017 | 5.088 | 5.098 | 5.0386 | 5.0584 |
| 08/24/2017 | 5.0584 | 5.098 | 5.0386 | 5.0782 |
| 08/27/2017 | 5.0782 | 5.1178 | 5.0287 | 5.0584 |
| 08/28/2017 | 5.0782 | 5.098 | 5.0287 | 5.0584 |
| 08/30/2017 | 5.0782 | 5.1078 | 5.0386 | 5.0485 |
| 09/04/2017 | 5.0584 | 5.088 | 4.999 | 4.999 |
| 09/05/2017 | 5.0386 | 5.0386 | 4.8703 | 4.9693 |
| 09/06/2017 | 4.9693 | 4.999 | 4.9198 | 4.9792 |
| 09/07/2017 | 4.999 | 5.0386 | 4.9593 | 4.999 |
| 09/10/2017 | 4.9891 | 5.0683 | 4.9891 | 4.999 |
| 09/11/2017 | 5.0188 | 5.0683 | 5.0188 | 5.0386 |
| 09/12/2017 | 5.0485 | 5.098 | 5.0386 | 5.0782 |
| 09/13/2017 | 5.0782 | 5.1178 | 5.0683 | 5.0782 |
| 09/14/2017 | 5.098 | 5.1078 | 5.0683 | 5.088 |
| 09/17/2017 | 5.1178 | 5.1178 | 5.0188 | 5.0485 |
| 09/18/2017 | 5.0584 | 5.0584 | 4.8703 | 4.9297 |
| 09/19/2017 | 4.9792 | 4.9792 | 4.8703 | 4.9 |
| 09/20/2017 | 4.9 | 4.9693 | 4.8406 | 4.8604 |
| 09/21/2017 | 4.8901 | 4.9 | 4.7713 | 4.8109 |
| 09/24/2017 | 4.801 | 4.801 | 4.4546 | 4.6624 |
| 09/25/2017 | 4.6624 | 4.9891 | 4.6624 | 4.8802 |
| 09/26/2017 | 4.8604 | 4.9198 | 4.7317 | 4.7317 |
| 09/27/2017 | 4.7614 | 4.8505 | 4.6624 | 4.7614 |
| 09/28/2017 | 4.7812 | 4.8505 | 4.7614 | 4.8406 |
| 10/01/2017 | 4.8901 | 5.0089 | 4.801 | 5.0089 |
| 10/02/2017 | 5.0485 | 5.5038 | 5.0485 | 5.2267 |
| 10/03/2017 | 5.2365 | 5.2959 | 5.088 | 5.098 |
| 10/04/2017 | 5.098 | 5.1178 | 5.0089 | 5.0782 |
| 10/05/2017 | 4.9099 | 5.0287 | 4.8802 | 4.9495 |
| 10/08/2017 | 4.7614 | 4.8505 | 4.702 | 4.7812 |
| 10/09/2017 | 4.7812 | 5.0584 | 4.7812 | 4.9891 |
| 10/10/2017 | 4.9395 | 5.0485 | 4.9395 | 4.9395 |
| 10/11/2017 | 5.0188 | 5.0485 | 4.9297 | 4.9495 |
| 10/12/2017 | 4.9495 | 4.9891 | 4.9297 | 4.9495 |
| 10/15/2017 | 4.9593 | 4.999 | 4.9099 | 4.9099 |
| 10/16/2017 | 4.9297 | 4.9593 | 4.9 | 4.9198 |
| 10/17/2017 | 4.9297 | 4.9693 | 4.9297 | 4.9593 |
| 10/18/2017 | 4.9593 | 5.0386 | 4.9593 | 4.999 |
| 10/19/2017 | 5.0089 | 5.0188 | 4.9297 | 4.9395 |
| 10/22/2017 | 4.9395 | 4.9693 | 4.9198 | 4.9593 |
| 10/23/2017 | 4.9593 | 4.9693 | 4.9198 | 4.9495 |
| 10/24/2017 | 4.9495 | 5.0089 | 4.9495 | 4.9495 |
| 10/25/2017 | 4.9593 | 4.999 | 4.9297 | 4.9297 |
| 10/26/2017 | 4.9297 | 4.9693 | 4.8505 | 4.9198 |
| 10/29/2017 | 4.9297 | 4.9495 | 4.9 | 4.9 |
| 10/30/2017 | 4.9198 | 4.9198 | 4.8208 | 4.8307 |
| 10/31/2017 | 4.8307 | 4.9 | 4.8109 | 4.8307 |
| 11/01/2017 | 4.8307 | 4.8604 | 4.7317 | 4.7317 |
| 11/02/2017 | 4.7515 | 4.8307 | 4.6822 | 4.7317 |
| 11/05/2017 | 4.7317 | 4.7515 | 4.6822 | 4.6921 |
| 11/06/2017 | 4.702 | 4.7218 | 4.6525 | 4.6921 |
| 11/07/2017 | 4.702 | 4.702 | 4.6624 | 4.6723 |
| 11/08/2017 | 4.6723 | 4.7119 | 4.6229 | 4.6327 |
| 11/09/2017 | 4.6327 | 4.6327 | 4.5238 | 4.5634 |
| 11/12/2017 | 4.5634 | 4.6031 | 4.504 | 4.504 |
| 11/13/2017 | 4.5139 | 4.5238 | 4.3357 | 4.4446 |
| 11/14/2017 | 4.4348 | 4.4348 | 4.2565 | 4.2863 |
| 11/15/2017 | 4.2961 | 4.2961 | 4.0982 | 4.1675 |
| 11/16/2017 | 4.1873 | 4.2467 | 4.0684 | 4.0784 |
| 11/19/2017 | 4.108 | 4.108 | 3.9992 | 4.0487 |
| 11/20/2017 | 4.0091 | 4.0684 | 3.9893 | 4.0388 |
| 11/21/2017 | 4.0289 | 4.2565 | 4.019 | 4.2169 |
| 11/22/2017 | 4.2565 | 4.3852 | 4.1774 | 4.2169 |
| 11/23/2017 | 4.2169 | 4.2565 | 4.1873 | 4.2169 |
| 11/26/2017 | 4.2763 | 4.2863 | 4.1972 | 4.2169 |
| 11/27/2017 | 4.2269 | 4.2269 | 4.1378 | 4.1378 |
| 11/28/2017 | 4.1675 | 4.3357 | 4.0882 | 4.1576 |
| 11/29/2017 | 4.118 | 4.2863 | 4.118 | 4.2863 |
| 11/30/2017 | 4.2665 | 4.3357 | 4.2565 | 4.2863 |
| 12/03/2017 | 4.3259 | 4.3852 | 4.1675 | 4.3259 |
| 12/04/2017 | 4.3457 | 4.5833 | 4.3457 | 4.4446 |
| 12/05/2017 | 4.4842 | 4.5535 | 4.4546 | 4.5238 |
| 12/06/2017 | 4.5535 | 4.5931 | 4.405 | 4.4546 |
| 12/07/2017 | 4.4446 | 4.6327 | 4.4446 | 4.6031 |
| 12/10/2017 | 4.6822 | 4.8505 | 4.6129 | 4.6229 |
| 12/11/2017 | 4.6822 | 4.6921 | 4.5833 | 4.5833 |
| 12/12/2017 | 4.6031 | 4.6229 | 4.5337 | 4.5436 |
| 12/13/2017 | 4.5535 | 4.5634 | 4.4546 | 4.504 |
| 12/14/2017 | 4.4842 | 4.5931 | 4.4744 | 4.504 |
| 12/17/2017 | 4.4546 | 4.6031 | 4.4546 | 4.5931 |
| 12/18/2017 | 4.6031 | 4.6822 | 4.5931 | 4.6031 |
| 12/19/2017 | 4.6624 | 4.6624 | 4.4446 | 4.4644 |
| 12/20/2017 | 4.4644 | 4.4942 | 4.4446 | 4.4644 |
| 12/21/2017 | 4.4842 | 4.4942 | 4.4248 | 4.4546 |
| 12/24/2017 | 4.4644 | 4.5238 | 4.4248 | 4.4942 |
| 12/25/2017 | 4.4942 | 4.6229 | 4.4248 | 4.6031 |
| 12/26/2017 | 5.4444 | 5.4444 | 4.999 | 5.098 |
| 12/27/2017 | 5.197 | 5.2168 | 4.6822 | 4.8604 |
| 12/28/2017 | 4.8604 | 4.9 | 4.6921 | 4.7218 |