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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.5731
CLOSE 3.5553
Low
LOW 2.5639
High
HIGH 5.1574
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 4.7119 | 4.801 | 4.6624 | 4.6822 |
| 01/02/2018 | 4.6822 | 4.702 | 4.4644 | 4.5733 |
| 01/03/2018 | 4.5634 | 4.5833 | 4.5139 | 4.5436 |
| 01/04/2018 | 4.5436 | 5.1574 | 4.4744 | 4.801 |
| 01/07/2018 | 4.8604 | 4.9 | 4.7416 | 4.7614 |
| 01/08/2018 | 4.7614 | 4.7713 | 4.6624 | 4.7119 |
| 01/09/2018 | 4.7218 | 4.7416 | 4.6525 | 4.6624 |
| 01/10/2018 | 4.6723 | 4.6921 | 4.6229 | 4.6822 |
| 01/11/2018 | 4.6723 | 4.7515 | 4.6624 | 4.6624 |
| 01/14/2018 | 4.6624 | 4.9297 | 4.5931 | 4.6426 |
| 01/15/2018 | 4.6031 | 4.6624 | 4.504 | 4.6129 |
| 01/16/2018 | 4.6129 | 4.6525 | 4.5733 | 4.6129 |
| 01/17/2018 | 4.6129 | 4.7317 | 4.5931 | 4.6426 |
| 01/18/2018 | 4.6031 | 4.6723 | 4.5634 | 4.5833 |
| 01/21/2018 | 4.5535 | 4.6525 | 4.504 | 4.6031 |
| 01/22/2018 | 4.6327 | 4.6327 | 4.5535 | 4.5833 |
| 01/23/2018 | 4.5833 | 4.6229 | 4.5733 | 4.6031 |
| 01/24/2018 | 4.6031 | 4.7317 | 4.5634 | 4.5931 |
| 01/25/2018 | 4.5931 | 4.6229 | 4.5733 | 4.6031 |
| 01/28/2018 | 4.6031 | 4.6129 | 4.5733 | 4.5931 |
| 01/29/2018 | 4.5931 | 4.702 | 4.1576 | 4.5436 |
| 01/30/2018 | 4.5634 | 4.5833 | 4.4942 | 4.5238 |
| 01/31/2018 | 4.5238 | 4.5436 | 4.4644 | 4.4942 |
| 02/01/2018 | 4.4842 | 4.5139 | 4.4348 | 4.4348 |
| 02/04/2018 | 4.415 | 4.4546 | 4.3555 | 4.405 |
| 02/05/2018 | 4.405 | 4.405 | 4.3061 | 4.3457 |
| 02/06/2018 | 4.3555 | 4.4446 | 4.3159 | 4.3555 |
| 02/07/2018 | 4.3654 | 4.4248 | 4.3357 | 4.3457 |
| 02/08/2018 | 4.3259 | 4.3555 | 4.2367 | 4.2961 |
| 02/11/2018 | 4.3159 | 4.3555 | 4.1576 | 4.3061 |
| 02/12/2018 | 4.3159 | 4.3457 | 4.2269 | 4.2367 |
| 02/13/2018 | 4.2763 | 4.3457 | 4.2367 | 4.2763 |
| 02/14/2018 | 4.2961 | 4.3259 | 4.2565 | 4.2863 |
| 02/15/2018 | 4.2863 | 4.3259 | 4.2763 | 4.2961 |
| 02/18/2018 | 4.3061 | 4.6031 | 4.2565 | 4.3457 |
| 02/19/2018 | 4.3654 | 4.3654 | 4.2367 | 4.2367 |
| 02/20/2018 | 4.2565 | 4.2961 | 4.2565 | 4.2763 |
| 02/21/2018 | 4.2863 | 4.3061 | 4.2565 | 4.2961 |
| 02/22/2018 | 4.3061 | 4.3159 | 4.2763 | 4.2961 |
| 02/25/2018 | 4.2961 | 4.4546 | 4.2961 | 4.3654 |
| 02/26/2018 | 4.3754 | 4.3754 | 4.3259 | 4.3654 |
| 02/27/2018 | 4.3457 | 4.3654 | 4.3159 | 4.3555 |
| 02/28/2018 | 4.3555 | 4.405 | 4.3061 | 4.3457 |
| 03/01/2018 | 4.3457 | 4.4546 | 4.3159 | 4.3159 |
| 03/04/2018 | 4.3259 | 4.3654 | 4.3259 | 4.3457 |
| 03/05/2018 | 4.3457 | 4.3654 | 4.2961 | 4.3259 |
| 03/06/2018 | 4.3259 | 4.3259 | 4.2863 | 4.3061 |
| 03/07/2018 | 4.3061 | 4.3159 | 4.2763 | 4.2961 |
| 03/08/2018 | 4.2961 | 4.3259 | 4.2565 | 4.2961 |
| 03/11/2018 | 4.3159 | 4.3952 | 4.2665 | 4.2961 |
| 03/12/2018 | 4.3061 | 4.3159 | 4.2665 | 4.2763 |
| 03/13/2018 | 4.2763 | 4.2863 | 4.2565 | 4.2763 |
| 03/14/2018 | 4.2863 | 4.3061 | 4.2565 | 4.2763 |
| 03/15/2018 | 4.2763 | 4.2763 | 4.2565 | 4.2565 |
| 03/18/2018 | 4.2863 | 4.2863 | 4.2071 | 4.2169 |
| 03/19/2018 | 4.2169 | 4.2565 | 4.1576 | 4.2071 |
| 03/20/2018 | 4.2467 | 4.2863 | 4.2071 | 4.2169 |
| 03/21/2018 | 4.2467 | 4.2467 | 4.1774 | 4.1873 |
| 03/22/2018 | 4.1576 | 4.2269 | 4.1378 | 4.2071 |
| 03/25/2018 | 4.2269 | 4.2269 | 4.1774 | 4.1873 |
| 03/26/2018 | 4.1873 | 4.1972 | 4.1476 | 4.1476 |
| 03/27/2018 | 4.1576 | 4.1576 | 4.0882 | 4.118 |
| 03/28/2018 | 4.118 | 4.1576 | 4.0586 | 4.1378 |
| 03/29/2018 | 4.1278 | 4.1576 | 4.0982 | 4.108 |
| 04/01/2018 | 4.118 | 4.1576 | 4.0882 | 4.0982 |
| 04/02/2018 | 4.1278 | 4.1278 | 4.0586 | 4.0882 |
| 04/03/2018 | 4.0882 | 4.0982 | 3.9992 | 4.0586 |
| 04/04/2018 | 4.0784 | 4.0784 | 4.0289 | 4.0388 |
| 04/05/2018 | 4.019 | 4.0784 | 3.9794 | 4.0388 |
| 04/08/2018 | 4.0388 | 4.0388 | 3.9992 | 4.0091 |
| 04/09/2018 | 4.0289 | 4.0289 | 3.8408 | 3.8408 |
| 04/10/2018 | 3.8408 | 4.1576 | 3.4646 | 3.8012 |
| 04/11/2018 | 3.8111 | 3.9002 | 3.7022 | 3.8705 |
| 04/12/2018 | 3.8705 | 3.9397 | 3.821 | 3.8804 |
| 04/15/2018 | 3.8903 | 3.9596 | 3.8903 | 3.9397 |
| 04/16/2018 | 3.9497 | 3.9794 | 3.7715 | 3.7715 |
| 04/17/2018 | 3.8111 | 3.9002 | 3.6923 | 3.8804 |
| 04/18/2018 | 3.8804 | 3.8804 | 3.8309 | 3.8507 |
| 04/19/2018 | 3.8606 | 3.8606 | 3.8111 | 3.821 |
| 04/23/2018 | 3.8309 | 3.8408 | 3.7913 | 3.821 |
| 04/24/2018 | 3.821 | 3.8309 | 3.7121 | 3.7121 |
| 04/25/2018 | 3.7121 | 4.2071 | 3.7121 | 3.8903 |
| 04/26/2018 | 3.9299 | 3.9596 | 3.7616 | 3.7814 |
| 04/29/2018 | 3.7913 | 3.8012 | 3.7121 | 3.7121 |
| 05/01/2018 | 3.7121 | 3.7121 | 3.6527 | 3.6824 |
| 05/02/2018 | 3.6923 | 3.7518 | 3.6626 | 3.6626 |
| 05/03/2018 | 3.6725 | 3.7022 | 3.6131 | 3.6329 |
| 05/06/2018 | 3.6231 | 3.6231 | 3.5439 | 3.5933 |
| 05/07/2018 | 3.5933 | 3.5933 | 3.4448 | 3.4548 |
| 05/08/2018 | 3.4448 | 3.4448 | 3.138 | 3.3161 |
| 05/09/2018 | 3.4448 | 3.4548 | 3.3161 | 3.3656 |
| 05/10/2018 | 3.425 | 3.425 | 3.3161 | 3.336 |
| 05/13/2018 | 3.3954 | 3.3954 | 3.3261 | 3.3458 |
| 05/14/2018 | 3.3656 | 3.3656 | 3.2369 | 3.2865 |
| 05/15/2018 | 3.2865 | 3.2963 | 3.2073 | 3.2073 |
| 05/16/2018 | 3.2073 | 3.2469 | 3.1776 | 3.2171 |
| 05/17/2018 | 3.2271 | 3.2469 | 3.1677 | 3.1677 |
| 05/20/2018 | 3.1677 | 3.2171 | 3.1677 | 3.1973 |
| 05/21/2018 | 3.2073 | 3.2271 | 3.1578 | 3.1875 |
| 05/22/2018 | 3.1875 | 3.1875 | 3.0588 | 3.0884 |
| 05/23/2018 | 3.1082 | 3.1677 | 2.9994 | 3.0093 |
| 05/24/2018 | 2.9697 | 3.1281 | 2.9697 | 3.0291 |
| 05/27/2018 | 3.0291 | 3.1677 | 3.0291 | 3.1082 |
| 05/28/2018 | 3.1082 | 3.138 | 3.0686 | 3.1182 |
| 05/29/2018 | 3.1082 | 3.1479 | 3.0884 | 3.1082 |
| 05/30/2018 | 3.1082 | 3.138 | 2.9895 | 2.9895 |
| 05/31/2018 | 3.0192 | 3.1479 | 2.9499 | 3.1182 |
| 06/03/2018 | 3.0884 | 3.2567 | 2.9994 | 3.2567 |
| 06/04/2018 | 3.2567 | 3.3458 | 3.1875 | 3.2963 |
| 06/05/2018 | 3.3063 | 3.336 | 3.2369 | 3.2865 |
| 06/06/2018 | 3.3161 | 3.3558 | 3.2369 | 3.3458 |
| 06/07/2018 | 3.3458 | 3.4646 | 3.2765 | 3.2765 |
| 06/10/2018 | 3.2963 | 3.524 | 3.2865 | 3.4646 |
| 06/11/2018 | 3.5141 | 3.5637 | 3.435 | 3.5141 |
| 06/12/2018 | 3.524 | 3.524 | 3.425 | 3.4746 |
| 06/13/2018 | 3.4548 | 3.5141 | 3.4052 | 3.5141 |
| 06/17/2018 | 3.5637 | 3.5637 | 3.3458 | 3.4152 |
| 06/18/2018 | 3.4152 | 3.4646 | 3.336 | 3.4548 |
| 06/19/2018 | 3.5141 | 3.5141 | 3.4448 | 3.5141 |
| 06/20/2018 | 3.5339 | 3.6428 | 3.4746 | 3.5339 |
| 06/21/2018 | 3.5637 | 3.5637 | 3.4548 | 3.5339 |
| 06/24/2018 | 3.5637 | 3.6033 | 3.4844 | 3.5537 |
| 06/25/2018 | 3.5835 | 3.5835 | 3.4844 | 3.5637 |
| 06/26/2018 | 3.5637 | 3.5637 | 3.4746 | 3.5042 |
| 06/27/2018 | 3.524 | 3.5537 | 3.4844 | 3.5339 |
| 06/28/2018 | 3.5537 | 3.5537 | 3.4646 | 3.4646 |
| 07/01/2018 | 3.4548 | 3.8606 | 3.4152 | 3.7319 |
| 07/02/2018 | 3.8309 | 3.9101 | 3.6527 | 3.8111 |
| 07/03/2018 | 3.8804 | 3.9002 | 3.7814 | 3.8903 |
| 07/04/2018 | 4.0091 | 4.0091 | 3.8903 | 3.9794 |
| 07/05/2018 | 4.0091 | 4.108 | 3.9794 | 4.019 |
| 07/08/2018 | 4.0388 | 4.1774 | 3.9992 | 4.1278 |
| 07/09/2018 | 4.1576 | 4.2169 | 4.0684 | 4.1774 |
| 07/10/2018 | 4.2071 | 4.2071 | 3.9794 | 4.0289 |
| 07/11/2018 | 4.0289 | 4.0586 | 3.6329 | 3.8606 |
| 07/12/2018 | 3.8606 | 3.9992 | 3.7418 | 3.8012 |
| 07/15/2018 | 3.821 | 3.8606 | 3.7616 | 3.821 |
| 07/16/2018 | 3.9101 | 3.9101 | 3.8111 | 3.8705 |
| 07/17/2018 | 3.8903 | 3.9893 | 3.8111 | 3.8804 |
| 07/18/2018 | 3.8903 | 3.9299 | 3.7616 | 3.8903 |
| 07/19/2018 | 3.8903 | 3.8903 | 3.8012 | 3.8705 |
| 07/22/2018 | 3.8705 | 3.9002 | 3.7814 | 3.7913 |
| 07/23/2018 | 3.8507 | 3.8507 | 3.4746 | 3.6824 |
| 07/24/2018 | 3.7022 | 3.7121 | 3.5735 | 3.6824 |
| 07/25/2018 | 3.6824 | 3.6824 | 3.6329 | 3.6527 |
| 07/26/2018 | 3.6527 | 3.6824 | 3.5835 | 3.6131 |
| 07/29/2018 | 3.5933 | 3.722 | 3.5637 | 3.5933 |
| 07/30/2018 | 3.5933 | 3.6923 | 3.5637 | 3.6131 |
| 07/31/2018 | 3.6231 | 3.6626 | 3.5637 | 3.6527 |
| 08/01/2018 | 3.5735 | 3.5735 | 3.3756 | 3.3756 |
| 08/02/2018 | 3.3854 | 3.5141 | 3.3656 | 3.425 |
| 08/05/2018 | 3.425 | 3.425 | 3.1875 | 3.2667 |
| 08/06/2018 | 3.2667 | 3.2667 | 3.1973 | 3.2369 |
| 08/07/2018 | 3.2369 | 3.5537 | 3.2369 | 3.2667 |
| 08/08/2018 | 3.2667 | 3.2765 | 3.2073 | 3.2567 |
| 08/09/2018 | 3.1677 | 3.1677 | 2.841 | 3.0192 |
| 08/12/2018 | 2.9697 | 3.0291 | 2.7915 | 2.8014 |
| 08/13/2018 | 2.8707 | 2.9994 | 2.8509 | 2.8905 |
| 08/14/2018 | 2.9301 | 2.94 | 2.8311 | 2.8608 |
| 08/15/2018 | 2.8905 | 2.8905 | 2.7915 | 2.7915 |
| 08/16/2018 | 2.7915 | 2.841 | 2.6529 | 2.7222 |
| 08/19/2018 | 2.8212 | 2.8212 | 2.6727 | 2.7322 |
| 08/26/2018 | 2.7322 | 2.7915 | 2.7322 | 2.7618 |
| 08/27/2018 | 2.7816 | 2.94 | 2.6628 | 2.7124 |
| 08/28/2018 | 2.6925 | 2.7124 | 2.6529 | 2.6628 |
| 08/30/2018 | 2.7222 | 2.7222 | 2.5639 | 2.5837 |
| 09/02/2018 | 2.5837 | 2.6925 | 2.5837 | 2.6529 |
| 09/03/2018 | 2.6727 | 2.6826 | 2.5737 | 2.5737 |
| 09/04/2018 | 2.6035 | 2.8113 | 2.5935 | 2.6628 |
| 09/05/2018 | 2.6925 | 3.1677 | 2.643 | 2.8113 |
| 09/06/2018 | 2.8014 | 2.9994 | 2.7322 | 2.9003 |
| 09/09/2018 | 2.8707 | 2.94 | 2.7322 | 2.8014 |
| 09/10/2018 | 2.8014 | 2.8014 | 2.6529 | 2.742 |
| 09/11/2018 | 2.742 | 2.7717 | 2.6035 | 2.6727 |
| 09/12/2018 | 2.7024 | 2.8707 | 2.6232 | 2.7024 |
| 09/13/2018 | 2.752 | 2.8212 | 2.7124 | 2.7322 |
| 09/16/2018 | 2.7618 | 2.7618 | 2.6727 | 2.7124 |
| 09/17/2018 | 2.7322 | 2.752 | 2.6727 | 2.7024 |
| 09/18/2018 | 2.7322 | 2.752 | 2.6826 | 2.7222 |
| 09/19/2018 | 2.7322 | 2.742 | 2.6727 | 2.6925 |
| 09/20/2018 | 2.6925 | 2.742 | 2.6826 | 2.7222 |
| 09/23/2018 | 2.7322 | 2.9003 | 2.6925 | 2.8113 |
| 09/24/2018 | 2.8212 | 3.1875 | 2.8113 | 3.0093 |
| 09/25/2018 | 3.039 | 3.2271 | 3.0291 | 3.1479 |
| 09/26/2018 | 3.1875 | 3.2073 | 3.1182 | 3.1677 |
| 09/27/2018 | 3.1875 | 3.3954 | 3.1479 | 3.3558 |
| 09/30/2018 | 3.3756 | 3.6626 | 3.3558 | 3.5339 |
| 10/01/2018 | 3.5933 | 3.7121 | 3.524 | 3.7022 |
| 10/02/2018 | 3.7518 | 3.8606 | 3.7022 | 3.8408 |
| 10/03/2018 | 3.9002 | 3.9101 | 3.138 | 3.6626 |
| 10/04/2018 | 3.7121 | 3.7121 | 3.3458 | 3.3656 |
| 10/07/2018 | 3.3954 | 3.7121 | 3.0588 | 3.0884 |
| 10/08/2018 | 3.0884 | 3.0984 | 2.9598 | 2.9697 |
| 10/09/2018 | 2.9697 | 3.1082 | 2.9697 | 2.9895 |
| 10/10/2018 | 2.9697 | 2.9994 | 2.9202 | 2.9796 |
| 10/11/2018 | 2.9895 | 3.0488 | 2.9301 | 2.9994 |
| 10/14/2018 | 3.0093 | 3.0884 | 2.9994 | 3.0291 |
| 10/15/2018 | 3.0291 | 3.0686 | 2.9697 | 2.9895 |
| 10/16/2018 | 2.9994 | 3.039 | 2.9103 | 2.9301 |
| 10/17/2018 | 2.9697 | 2.9697 | 2.9003 | 2.9103 |
| 10/18/2018 | 2.9003 | 3.039 | 2.8905 | 2.9301 |
| 10/21/2018 | 2.94 | 3.0192 | 2.9103 | 2.9103 |
| 10/22/2018 | 2.9202 | 2.9598 | 2.8014 | 2.8707 |
| 10/23/2018 | 2.8806 | 2.9301 | 2.8212 | 2.8707 |
| 10/24/2018 | 2.7717 | 2.8509 | 2.752 | 2.8014 |
| 10/25/2018 | 2.8014 | 2.8212 | 2.7124 | 2.7124 |
| 10/29/2018 | 2.7322 | 2.7717 | 2.6331 | 2.7024 |
| 10/30/2018 | 2.742 | 2.7915 | 2.6727 | 2.7222 |
| 10/31/2018 | 2.752 | 2.8212 | 2.6727 | 2.7717 |
| 11/01/2018 | 2.7717 | 2.8212 | 2.7124 | 2.7915 |
| 11/04/2018 | 2.8311 | 2.8311 | 2.752 | 2.7717 |
| 11/05/2018 | 2.8014 | 2.8014 | 2.6727 | 2.6826 |
| 11/06/2018 | 2.6826 | 2.7322 | 2.6727 | 2.6925 |
| 11/07/2018 | 2.7024 | 2.8212 | 2.6925 | 2.7717 |
| 11/08/2018 | 2.752 | 2.9202 | 2.752 | 2.8509 |
| 11/11/2018 | 2.8608 | 2.9994 | 2.8608 | 2.8806 |
| 11/12/2018 | 2.8905 | 3.0192 | 2.841 | 2.9697 |
| 11/13/2018 | 2.9994 | 3.0488 | 2.9499 | 3.0291 |
| 11/14/2018 | 3.039 | 3.1479 | 3.0192 | 3.1182 |
| 11/15/2018 | 3.1677 | 3.3161 | 3.1281 | 3.2667 |
| 11/18/2018 | 3.3161 | 3.3656 | 3.2469 | 3.3161 |
| 11/19/2018 | 3.3261 | 3.4052 | 3.2171 | 3.3656 |
| 11/20/2018 | 3.3954 | 3.4646 | 3.3063 | 3.4646 |
| 11/21/2018 | 3.4646 | 3.5042 | 3.425 | 3.5042 |
| 11/22/2018 | 3.4844 | 3.5439 | 3.4548 | 3.4844 |
| 11/25/2018 | 3.5042 | 3.524 | 3.3161 | 3.4646 |
| 11/26/2018 | 3.4646 | 3.5141 | 3.3656 | 3.3954 |
| 11/27/2018 | 3.4052 | 3.4152 | 3.1677 | 3.2171 |
| 11/28/2018 | 3.2171 | 3.2171 | 3.1082 | 3.1776 |
| 11/29/2018 | 3.1973 | 3.2567 | 3.1479 | 3.2171 |
| 12/02/2018 | 3.2171 | 3.2667 | 3.1875 | 3.2667 |
| 12/03/2018 | 3.2667 | 3.3161 | 3.1479 | 3.1578 |
| 12/04/2018 | 3.1677 | 3.1677 | 3.0093 | 3.0588 |
| 12/05/2018 | 3.0093 | 3.039 | 2.8905 | 2.9202 |
| 12/06/2018 | 2.9301 | 2.9499 | 2.8707 | 2.9301 |
| 12/09/2018 | 2.9202 | 2.9598 | 2.8905 | 2.9598 |
| 12/10/2018 | 2.9598 | 3.0488 | 2.9499 | 3.0093 |
| 12/11/2018 | 3.0192 | 3.0291 | 2.7717 | 2.7816 |
| 12/12/2018 | 2.8113 | 3.0488 | 2.7618 | 2.841 |
| 12/13/2018 | 2.8311 | 2.8608 | 2.7618 | 2.7915 |
| 12/16/2018 | 2.7915 | 2.8905 | 2.6826 | 2.8113 |
| 12/17/2018 | 2.8311 | 2.841 | 2.7618 | 2.8113 |
| 12/18/2018 | 2.8212 | 2.841 | 2.7717 | 2.7915 |
| 12/19/2018 | 2.8014 | 2.8311 | 2.7816 | 2.8212 |
| 12/20/2018 | 2.8311 | 2.8311 | 2.7618 | 2.8311 |
| 12/23/2018 | 2.841 | 2.9499 | 2.7915 | 2.9301 |
| 12/24/2018 | 2.9202 | 2.9202 | 2.8311 | 2.8509 |
| 12/25/2018 | 2.8707 | 2.9202 | 2.8212 | 2.9103 |
| 12/26/2018 | 2.9202 | 2.9598 | 2.9003 | 2.94 |
| 12/27/2018 | 2.9499 | 3.1677 | 2.9103 | 3.1082 |
| 12/30/2018 | 3.1182 | 3.138 | 3.0192 | 3.0291 |