TMPOL: TEMAPOL POLİMER PLASTİK VE İNŞAAT SANAYİ TİCARET A.Ş. Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 48.9329

CLOSE 49.1258

Low

LOW 21.3

High

HIGH 122.6

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	32.38	32.62	31.6	31.94
01/02/2023	31.66	31.94	30.5	30.96
01/03/2023	30.96	30.96	29.66	30.18
01/04/2023	30.18	30.34	27.66	28.4
01/05/2023	28	29.5	27.24	29.28
01/08/2023	29.34	29.8	28.12	28.18
01/09/2023	28.28	28.68	26.88	27.44
01/10/2023	27.22	27.96	25.46	25.52
01/11/2023	25.54	27.04	25.08	27.04
01/12/2023	26.94	28.38	25.74	28.38
01/15/2023	28.26	29.38	27.4	29.38
01/16/2023	29.02	29.78	28.6	29.04
01/17/2023	29.02	29.34	28.44	29.06
01/18/2023	28.8	29.1	28.44	29.1
01/19/2023	29.2	30.58	28.94	30.1
01/22/2023	30.18	30.4	29.06	29.64
01/23/2023	29.64	29.64	28.28	28.32
01/24/2023	28.32	28.74	27.6	28.7
01/25/2023	28.7	28.76	28.1	28.66
01/26/2023	28.5	28.5	26.6	27.88
01/29/2023	27.78	27.94	27	27
01/30/2023	26.9	27	25.56	26.62
01/31/2023	26.62	26.94	24.9	25.46
02/01/2023	25.2	25.54	22.98	24.6
02/02/2023	24.76	26.02	24.18	25.8
02/05/2023	24.88	26.78	23.68	25.6
02/06/2023	25.4	25.4	23.04	23.16
02/14/2023	23.04	25.46	23.04	25.46
02/15/2023	26.6	27.06	24.88	26.66
02/16/2023	26.68	26.76	25.36	26.42
02/19/2023	26.84	26.84	25.7	26.2
02/20/2023	26	28.38	25.78	26.82
02/21/2023	26.52	27.4	25.5	26.2
02/22/2023	26.1	26.44	25.84	26
02/23/2023	26.1	26.66	25.56	25.62
02/26/2023	25.5	25.9	24.24	25.16
02/27/2023	25.18	26.18	25.1	25.8
02/28/2023	25.78	26.56	25.44	26.56
03/01/2023	26.58	26.8	25.76	25.76
03/02/2023	25.76	26.06	24.5	26
03/05/2023	26	27.46	25.82	27.46
03/06/2023	27.46	27.46	26.14	27.04
03/07/2023	27	27.74	26.42	27.74
03/08/2023	27.4	28.04	27.22	28.04
03/09/2023	27.96	27.96	27.2	27.48
03/12/2023	27.48	28.58	26.96	27.96
03/13/2023	26.8	27.96	26.3	26.36
03/14/2023	26.34	27.98	24.5	27.74
03/15/2023	28	29.42	27	29.4
03/16/2023	29.56	30.06	28.1	29.16
03/19/2023	29.16	30.4	28.96	29.86
03/20/2023	29.64	29.98	28.18	28.18
03/21/2023	28	29.86	27.62	29.48
03/22/2023	29.48	31.8	29.1	30.44
03/23/2023	30.5	31.46	29.7	31.18
03/26/2023	31.18	31.84	30.12	30.92
03/27/2023	30.98	31.1	29.28	29.56
03/28/2023	28.84	29.66	28.54	29.34
03/29/2023	29.34	30.9	29.08	30.84
03/30/2023	30.96	30.96	29.76	30.14
04/02/2023	30.16	33.14	28.8	33.14
04/03/2023	35	36	33.3	34.58
04/04/2023	34.58	36.74	33.32	36.18
04/05/2023	36.18	39.78	35	36.1
04/06/2023	33.5	34.4	32.5	32.5
04/09/2023	32.4	33.26	30.94	31.4
04/10/2023	31.44	31.64	29.88	30.34
04/11/2023	30.5	30.72	29.7	29.9
04/12/2023	29.68	30.34	29.46	29.48
04/13/2023	29.58	31.3	28.5	30.26
04/16/2023	30.2	30.86	29.3	29.42
04/17/2023	29.42	29.48	28.6	29.4
04/18/2023	29.38	30.7	29.06	29.5
04/19/2023	29.6	29.72	28.64	28.9
04/23/2023	28.88	29.16	28.08	28.12
04/24/2023	28.12	28.88	26.88	26.94
04/25/2023	26.9	26.94	25.88	26.1
04/26/2023	26.2	26.2	25	25.72
04/27/2023	25.72	25.74	24.44	24.94
05/01/2023	25.02	25.14	23.4	23.68
05/02/2023	23.64	23.64	21.32	22.58
05/03/2023	22.58	23.88	21.48	22.98
05/04/2023	23	23.2	22.4	22.8
05/07/2023	22.78	24.1	22.76	23.6
05/08/2023	23.64	24.98	23.18	23.32
05/09/2023	23.38	23.4	22.5	23
05/10/2023	22.16	23.52	21.76	22.76
05/11/2023	22.9	23.14	21.8	22.54
05/14/2023	21.5	23.08	21.3	22.08
05/15/2023	22.1	22.9	21.94	22.18
05/16/2023	22.22	23.08	22.08	22.86
05/17/2023	22.9	22.98	22	22.16
05/21/2023	22.2	22.68	21.6	21.84
05/22/2023	21.92	22.08	21.6	21.7
05/23/2023	21.78	22.22	21.7	22.06
05/24/2023	22.18	22.18	21.4	21.76
05/25/2023	21.7	22.16	21.5	22
05/28/2023	22.62	23.6	22	23.24
05/29/2023	23.32	24	23.16	23.7
05/30/2023	23.76	23.9	23.34	23.88
05/31/2023	24.06	25.02	23.94	24.76
06/01/2023	24.76	25	24.4	24.64
06/04/2023	24.82	25.24	24.7	25.06
06/05/2023	25.04	25.14	23.92	24.98
06/06/2023	25.14	27.44	25.1	27.36
06/07/2023	27.34	27.34	25.64	26.08
06/08/2023	26.08	28.26	25.6	27.4
06/11/2023	27.36	29.32	27.08	28.34
06/12/2023	28.28	28.34	25.62	27.04
06/13/2023	27.04	27.28	26.12	26.46
06/14/2023	26.48	28	25.8	27.4
06/15/2023	27.26	28.46	27	27.68
06/18/2023	27.78	29.42	27.28	27.96
06/19/2023	28.06	29.4	28.06	28.66
06/20/2023	28.7	29.84	28.66	28.86
06/21/2023	29.68	29.68	28.2	28.74
06/22/2023	28.9	29.82	28.08	28.5
06/25/2023	28.52	28.88	28.16	28.78
06/26/2023	28.8	29.16	28.52	28.82
07/02/2023	28.98	29.78	28.98	29.5
07/03/2023	29.68	30.5	29.2	29.84
07/04/2023	29.84	30.7	29.04	30.6
07/05/2023	30.8	31.38	30.48	30.56
07/06/2023	30.54	33.6	30.12	32.18
07/09/2023	32.32	34.98	32.32	34.6
07/10/2023	34.7	34.8	33.18	33.4
07/11/2023	33.42	36.74	33	36.2
07/12/2023	36.02	38.9	34.22	37.68
07/13/2023	37.7	41.44	36.3	41.44
07/16/2023	42	44.12	40.2	41
07/17/2023	41.04	45.1	39	42.68
07/18/2023	42.68	45.3	42.12	43.24
07/19/2023	43.94	43.94	41.82	42.48
07/20/2023	42.48	43.82	42.06	42.36
07/23/2023	42.4	42.8	40.32	40.8
07/24/2023	40.8	43.5	39.32	42.82
07/25/2023	42.84	43.84	41.98	42.88
07/26/2023	43	43.14	41.74	41.8
07/27/2023	42.2	42.6	41.58	41.78
07/30/2023	41.86	43.48	40.9	41
07/31/2023	41	41.48	39.54	39.94
08/01/2023	40.1	40.62	39.56	39.8
08/02/2023	39.9	40.16	38	38.76
08/03/2023	39.28	41.48	38.5	41.2
08/06/2023	41.3	43.58	41.18	42.66
08/07/2023	42.76	45.14	41.5	43.96
08/08/2023	44.2	48.34	42.98	48.14
08/09/2023	48	48.1	43.34	43.34
08/10/2023	43.34	45.28	41.22	45.18
08/13/2023	45.28	46.8	43.84	43.9
08/14/2023	43.96	44.1	42.22	42.88
08/15/2023	43.42	46.04	42.92	45.08
08/16/2023	45.3	46.8	44.1	44.2
08/17/2023	44.3	46.68	43.84	45.96
08/20/2023	45.8	48.14	45.02	48.14
08/21/2023	52.95	52.95	51.1	52.95
08/22/2023	53.3	56.7	49.58	50.45
08/23/2023	50.45	51.5	47.96	48.24
08/24/2023	48.24	49.42	44.86	46.76
08/27/2023	46.98	49.3	46.64	49.08
08/28/2023	49.88	53.95	49.2	53.95
08/30/2023	53.5	56.65	51.7	54.3
08/31/2023	54.3	57	52.35	53.65
09/03/2023	54.75	54.9	52.05	53.3
09/04/2023	53.95	58.4	52.65	57.15
09/05/2023	57.15	62.85	55.5	58.5
09/06/2023	58.45	59.35	56.25	58.25
09/07/2023	58.5	60	55	55.2
09/10/2023	56	56.1	50.8	51.6
09/11/2023	51.8	54.3	51.35	54.2
09/12/2023	54.2	54.45	51.5	51.75
09/13/2023	52	53.5	50.9	51.5
09/14/2023	51.6	54.5	51.3	53.95
09/17/2023	53.95	54.55	51.1	51.1
09/18/2023	51.1	55.45	50.5	54.85
09/19/2023	54.85	60.3	53.05	53.15
09/20/2023	53.1	58.45	52.05	58.2
09/21/2023	57.5	58.1	54.65	55.1
09/24/2023	54.5	54.5	52.1	53
09/25/2023	53	53.5	50.35	51.4
09/26/2023	52.1	54.5	52.05	53.05
09/27/2023	53.05	58.35	53	58.35
09/28/2023	61.45	64.15	58.6	64.15
10/01/2023	64.4	70.55	64.3	70.55
10/02/2023	70.65	75.85	65.8	66.85
10/03/2023	66.85	73.5	64	73.5
10/04/2023	80.8	80.8	75.5	79.25
10/05/2023	73	82.8	72.5	78.25
10/08/2023	73.8	83.3	73.5	79.05
10/09/2023	79	81.85	76.95	80.9
10/10/2023	79.75	82.2	78.35	80
10/11/2023	80	80.7	72	72
10/12/2023	69.55	70.8	66	70.5
10/15/2023	70.5	70.5	64.9	68
10/16/2023	68	74.25	66.1	72.2
10/17/2023	71.8	79.1	68.25	79
10/18/2023	79.05	86.85	79.05	86.85
10/19/2023	87.8	92.5	83.55	86.5
10/22/2023	86.5	95.15	86.5	95.15
10/23/2023	96.2	99	87.45	92.1
10/24/2023	92.1	95	83.5	85.95
10/25/2023	85.95	93.85	80	90.3
10/26/2023	92.8	93	85	89.7
10/29/2023	81	88.95	81	86.55
10/30/2023	94.95	94.95	86.7	87.35
10/31/2023	88.3	94	80	89.3
11/01/2023	89.15	89.15	85	86.55
11/02/2023	86.55	93.1	82.5	88.1
11/05/2023	90	96.85	89.7	92.55
11/06/2023	92.55	101.8	90.7	101.8
11/07/2023	101.8	109.8	97.8	106.5
11/08/2023	106.5	106.5	98.5	100.8
11/09/2023	90.75	105	90.75	102.2
11/12/2023	97.3	107	97.3	97.8
11/13/2023	97.8	101	96.5	99.8
11/14/2023	99.8	100.3	96.8	97.35
11/15/2023	101	101	95.75	97.8
11/16/2023	97.8	99.95	95.25	95.75
11/19/2023	97	105	95.8	104.1
11/20/2023	103.9	105.4	98.75	101.9
11/21/2023	101.9	103	97	100.8
11/22/2023	110.8	110.8	102	105.3
11/23/2023	105.3	110.8	102.8	110.8
11/26/2023	110.8	118.6	110.8	118.4
11/27/2023	120	122.6	113.2	119.6
11/28/2023	119.6	119.6	110.4	113.1
11/29/2023	113	113.1	106.3	109.8
11/30/2023	109.8	115.1	108	113.5
12/03/2023	113.6	115	108.9	109.7
12/04/2023	109.7	109.7	105	106.1
12/05/2023	106.1	110.1	97.5	104.2
12/06/2023	104.2	104.5	98.1	100
12/07/2023	100.2	100.2	94.5	96.7
12/10/2023	96.7	98.25	87.05	87.25
12/11/2023	87.25	95.95	82.9	95.95
12/12/2023	96.3	98.75	89.9	90.5
12/13/2023	90.5	93	83.5	85.55
12/14/2023	90	91.75	81.75	84.75
12/17/2023	84.75	91.85	80.7	91.85
12/18/2023	91.85	97.85	88	94.1
12/19/2023	92	96.5	85.25	87.9
12/20/2023	87.9	94	85.85	91.65
12/21/2023	92	92	87.4	88.35
12/24/2023	88.2	88.2	79.55	80
12/25/2023	80	85	80	85
12/26/2023	84.5	93.5	80.3	93.5
12/27/2023	92	99.5	89.1	92.7
12/28/2023	92.7	94.7	90.7	94.65

Menu

Create your free account now!

TMPOL: TEMAPOL POLİMER PLASTİK VE İNŞAAT SANAYİ TİCARET A.Ş. Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

TMPOL: TEMAPOL POLİMER PLASTİK VE İNŞAAT SANAYİ TİCARET A.Ş. Historical Data

2023 Historical Chart

Average

Low

High