TMSN
TÜMOSAN MOTOR VE TRAKTÖR SANAYİ A.Ş.
15:10:01
95 ₺
+1.000 (%+1.06)
Previous Close: 94·
Volatility: 3.460
Day Low₺91.75
Day High₺95
Market Data
Spot Rate
B:93.7
A:95
Week over week (WoW)
+5.50%
Month over month (MoM)
-3.80%
Year to date (YTD)
-5.38%
Year over year (YoY)
-3.46%
TMSN: TÜMOSAN MOTOR VE TRAKTÖR SANAYİ A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 73.5385
CLOSE 73.1519
Low
LOW 36
High
HIGH 128.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 66.35 | 68.3 | 66.35 | 68.15 |
| 01/02/2023 | 68.15 | 68.2 | 65.75 | 66.1 |
| 01/03/2023 | 66.4 | 66.6 | 63.65 | 63.95 |
| 01/04/2023 | 63.2 | 65.05 | 58.5 | 58.65 |
| 01/05/2023 | 58.6 | 61.6 | 55.7 | 60.5 |
| 01/08/2023 | 60.7 | 61.65 | 56.9 | 57.75 |
| 01/09/2023 | 57.75 | 58.5 | 54.9 | 54.9 |
| 01/10/2023 | 55 | 56.5 | 51.4 | 51.4 |
| 01/11/2023 | 52.1 | 53.95 | 49.54 | 53.95 |
| 01/12/2023 | 53.85 | 57 | 53.25 | 56.2 |
| 01/15/2023 | 56.7 | 61.8 | 56.55 | 61.8 |
| 01/16/2023 | 64.1 | 66.7 | 63.2 | 64.25 |
| 01/17/2023 | 64.65 | 69 | 62.9 | 66 |
| 01/18/2023 | 66.05 | 66.6 | 63.75 | 64.5 |
| 01/19/2023 | 63.5 | 66.75 | 63.05 | 64.15 |
| 01/22/2023 | 64.3 | 64.75 | 61.9 | 62.3 |
| 01/23/2023 | 61.9 | 63.6 | 60.2 | 61.5 |
| 01/24/2023 | 61.7 | 65.6 | 60.9 | 64.2 |
| 01/25/2023 | 63.9 | 64.15 | 62 | 62 |
| 01/26/2023 | 61.5 | 63.15 | 58.3 | 59.45 |
| 01/29/2023 | 58.25 | 59.2 | 56.4 | 56.7 |
| 01/30/2023 | 55.95 | 57 | 54.6 | 55.1 |
| 01/31/2023 | 55.1 | 55.75 | 52.3 | 52.3 |
| 02/01/2023 | 52.2 | 53.3 | 49.1 | 52.2 |
| 02/02/2023 | 52.25 | 57.4 | 52.25 | 57.4 |
| 02/05/2023 | 57 | 57.25 | 54.55 | 56 |
| 02/06/2023 | 55 | 55.5 | 50.4 | 50.4 |
| 02/14/2023 | 50.4 | 55.4 | 50.4 | 55.4 |
| 02/15/2023 | 58.05 | 59.8 | 52.25 | 52.25 |
| 02/16/2023 | 51.65 | 52.3 | 50 | 51.8 |
| 02/19/2023 | 52.5 | 54.45 | 51.8 | 53.95 |
| 02/20/2023 | 52.75 | 54.7 | 52 | 53.8 |
| 02/21/2023 | 53.6 | 53.75 | 51.55 | 52.1 |
| 02/22/2023 | 51.7 | 54.1 | 51.55 | 53.7 |
| 02/23/2023 | 53.7 | 54.25 | 52.3 | 52.45 |
| 02/26/2023 | 52.45 | 54.55 | 51.9 | 53.7 |
| 02/27/2023 | 53.7 | 54.55 | 53.05 | 53.8 |
| 02/28/2023 | 54.05 | 57.4 | 54.05 | 56.45 |
| 03/01/2023 | 55.55 | 56.75 | 54.45 | 54.95 |
| 03/02/2023 | 54.9 | 55.35 | 52.2 | 53.5 |
| 03/05/2023 | 54.1 | 55.65 | 53.95 | 55.25 |
| 03/06/2023 | 55.7 | 57.45 | 54.75 | 56.65 |
| 03/07/2023 | 56.35 | 56.65 | 55.35 | 56 |
| 03/08/2023 | 56 | 58.5 | 53.35 | 57.35 |
| 03/09/2023 | 56.5 | 57.8 | 55.8 | 56.6 |
| 03/12/2023 | 56.8 | 57.1 | 54.45 | 55.7 |
| 03/13/2023 | 57.55 | 59.95 | 55.75 | 56.35 |
| 03/14/2023 | 55.95 | 56 | 52.4 | 53.1 |
| 03/15/2023 | 53.2 | 54.2 | 52.5 | 53.3 |
| 03/16/2023 | 53.55 | 53.75 | 52 | 52 |
| 03/19/2023 | 52.35 | 54.9 | 52.2 | 53 |
| 03/20/2023 | 52.3 | 53 | 51.3 | 51.3 |
| 03/21/2023 | 51.5 | 52.5 | 50.9 | 51.3 |
| 03/22/2023 | 51 | 52.35 | 51 | 51.45 |
| 03/23/2023 | 51.4 | 52.6 | 51.15 | 51.4 |
| 03/26/2023 | 51.7 | 53.25 | 51.5 | 51.5 |
| 03/27/2023 | 51.5 | 51.95 | 48.78 | 48.78 |
| 03/28/2023 | 48.8 | 50 | 47.54 | 49 |
| 03/29/2023 | 49.02 | 49.56 | 48.36 | 48.48 |
| 03/30/2023 | 47.9 | 48.3 | 46.1 | 46.88 |
| 04/02/2023 | 46.6 | 46.92 | 44.8 | 46 |
| 04/03/2023 | 45.72 | 46.84 | 45.62 | 46.72 |
| 04/04/2023 | 46.68 | 48.48 | 46.56 | 47.54 |
| 04/05/2023 | 47.2 | 48.74 | 45.58 | 46.74 |
| 04/06/2023 | 46.74 | 47.32 | 46.5 | 46.9 |
| 04/09/2023 | 47 | 47.82 | 46.9 | 47.54 |
| 04/10/2023 | 47.62 | 48.2 | 47.5 | 48 |
| 04/11/2023 | 47.96 | 48.9 | 47.82 | 48.68 |
| 04/12/2023 | 48.5 | 49.04 | 47.9 | 48 |
| 04/13/2023 | 47.96 | 48.4 | 47.1 | 47.38 |
| 04/16/2023 | 47.38 | 47.66 | 45.92 | 45.98 |
| 04/17/2023 | 45.52 | 46.6 | 45 | 46.04 |
| 04/18/2023 | 46.04 | 49.8 | 46.04 | 47.68 |
| 04/19/2023 | 47.66 | 47.68 | 46.1 | 46.66 |
| 04/23/2023 | 47 | 48.5 | 46.66 | 48.16 |
| 04/24/2023 | 48.18 | 48.54 | 45.98 | 45.98 |
| 04/25/2023 | 45.8 | 45.8 | 43.86 | 44.28 |
| 04/26/2023 | 43.32 | 44.88 | 43.32 | 44.08 |
| 04/27/2023 | 44.08 | 46.84 | 43.98 | 45.12 |
| 05/01/2023 | 45.14 | 45.82 | 40.8 | 42 |
| 05/02/2023 | 41.8 | 41.94 | 37.88 | 39 |
| 05/03/2023 | 38.86 | 40.98 | 38.86 | 39.9 |
| 05/04/2023 | 39.7 | 40.88 | 38.52 | 38.92 |
| 05/07/2023 | 39.1 | 40.4 | 37.8 | 40.4 |
| 05/08/2023 | 39.9 | 41.8 | 39 | 39.34 |
| 05/09/2023 | 38.66 | 39.44 | 38.36 | 39.4 |
| 05/10/2023 | 37.7 | 40.88 | 36 | 39.98 |
| 05/11/2023 | 40.2 | 40.9 | 38.54 | 39.12 |
| 05/14/2023 | 39 | 43.02 | 36.7 | 41.1 |
| 05/15/2023 | 40.82 | 42 | 39.1 | 41.28 |
| 05/16/2023 | 41.3 | 44.8 | 40.98 | 43.22 |
| 05/17/2023 | 43.28 | 45.8 | 42.5 | 43.5 |
| 05/21/2023 | 44.84 | 47.4 | 44.04 | 47.3 |
| 05/22/2023 | 47.32 | 51.6 | 47.3 | 50.5 |
| 05/23/2023 | 49.8 | 50.9 | 47.7 | 48.1 |
| 05/24/2023 | 48.18 | 48.5 | 46.16 | 46.4 |
| 05/25/2023 | 46.66 | 51 | 46.58 | 51 |
| 05/28/2023 | 52.7 | 56.1 | 52.15 | 56.1 |
| 05/29/2023 | 59.7 | 60.55 | 56.15 | 56.7 |
| 05/30/2023 | 57 | 60.1 | 54.15 | 56.8 |
| 05/31/2023 | 57 | 58.85 | 56.35 | 56.6 |
| 06/01/2023 | 57.4 | 59.15 | 56.1 | 56.65 |
| 06/04/2023 | 61.45 | 61.6 | 58.5 | 59.8 |
| 06/05/2023 | 59.8 | 60 | 57.2 | 58.25 |
| 06/06/2023 | 58.8 | 60.6 | 57 | 58 |
| 06/07/2023 | 58.65 | 63.5 | 58.65 | 61.8 |
| 06/08/2023 | 61.8 | 62.55 | 59.45 | 60.4 |
| 06/11/2023 | 61 | 61.55 | 59.25 | 59.25 |
| 06/12/2023 | 59.8 | 62 | 57.7 | 60.25 |
| 06/13/2023 | 60.2 | 60.4 | 57.55 | 57.8 |
| 06/14/2023 | 58.4 | 59.55 | 57.75 | 58.3 |
| 06/15/2023 | 58.35 | 58.95 | 56.75 | 57.15 |
| 06/18/2023 | 57 | 57 | 53.45 | 54.2 |
| 06/19/2023 | 54.25 | 58.4 | 53.9 | 54.9 |
| 06/20/2023 | 55.25 | 56 | 53.1 | 53.55 |
| 06/21/2023 | 53.55 | 56.1 | 52.95 | 55.2 |
| 06/22/2023 | 56 | 60.7 | 56 | 58.8 |
| 06/25/2023 | 59.45 | 61.6 | 58.55 | 60.5 |
| 06/26/2023 | 60.6 | 64.75 | 60 | 62.7 |
| 07/02/2023 | 64.9 | 66.4 | 64.35 | 64.75 |
| 07/03/2023 | 65.1 | 66.05 | 63.5 | 63.8 |
| 07/04/2023 | 63.9 | 65.6 | 62.05 | 63.95 |
| 07/05/2023 | 66.7 | 68.5 | 64 | 64 |
| 07/06/2023 | 64.35 | 65.3 | 63.8 | 64.1 |
| 07/09/2023 | 64.75 | 65.4 | 61.55 | 63.85 |
| 07/10/2023 | 64.55 | 65.2 | 62.5 | 63.45 |
| 07/11/2023 | 63.5 | 63.7 | 62.05 | 62.3 |
| 07/12/2023 | 62.25 | 67.8 | 61.95 | 66.8 |
| 07/13/2023 | 67.9 | 68.2 | 64.85 | 65.2 |
| 07/16/2023 | 64.8 | 69.65 | 64.55 | 69 |
| 07/17/2023 | 69.75 | 70.9 | 64.7 | 65 |
| 07/18/2023 | 64.9 | 66.9 | 63.1 | 65.7 |
| 07/19/2023 | 66.7 | 67.7 | 64.5 | 66.2 |
| 07/20/2023 | 67.1 | 68.8 | 65.55 | 67.35 |
| 07/23/2023 | 68.3 | 69.75 | 66.8 | 67.35 |
| 07/24/2023 | 68 | 73.5 | 67.55 | 71.5 |
| 07/25/2023 | 71.3 | 74.15 | 68.1 | 70.3 |
| 07/26/2023 | 71.05 | 71.5 | 69.15 | 69.5 |
| 07/27/2023 | 70.05 | 72.5 | 69.4 | 70.25 |
| 07/30/2023 | 70.55 | 73.3 | 69.95 | 72 |
| 07/31/2023 | 72 | 74.6 | 70.6 | 72.75 |
| 08/01/2023 | 72.75 | 73.65 | 71 | 71.1 |
| 08/02/2023 | 71.95 | 72.3 | 69 | 69.15 |
| 08/03/2023 | 69.3 | 70.65 | 68 | 69.7 |
| 08/06/2023 | 70.3 | 72.2 | 69.75 | 70.8 |
| 08/07/2023 | 71.6 | 71.8 | 68.05 | 68.55 |
| 08/08/2023 | 68.55 | 70.05 | 67.2 | 68.25 |
| 08/09/2023 | 68.5 | 69.65 | 65.1 | 65.1 |
| 08/10/2023 | 65.55 | 68.75 | 64.85 | 68.75 |
| 08/13/2023 | 69.8 | 70 | 67.05 | 68 |
| 08/14/2023 | 68 | 74.8 | 66.9 | 74.8 |
| 08/15/2023 | 77.55 | 82.25 | 76.05 | 82.25 |
| 08/16/2023 | 85 | 89.75 | 80.95 | 83.8 |
| 08/17/2023 | 86.4 | 87 | 78 | 78.85 |
| 08/20/2023 | 78.4 | 86.7 | 75.1 | 86.7 |
| 08/21/2023 | 88.2 | 94.5 | 87.25 | 88.55 |
| 08/22/2023 | 88.9 | 92.1 | 84.5 | 84.5 |
| 08/23/2023 | 84.55 | 86.85 | 78.05 | 80 |
| 08/24/2023 | 80.15 | 88 | 77.45 | 88 |
| 08/27/2023 | 92.6 | 96.8 | 91.15 | 96.8 |
| 08/28/2023 | 100.6 | 106.4 | 98.5 | 106.4 |
| 08/30/2023 | 110 | 117 | 106.4 | 108.7 |
| 08/31/2023 | 108.7 | 114 | 103.3 | 104.1 |
| 09/03/2023 | 104.5 | 111 | 101 | 101.4 |
| 09/04/2023 | 101.9 | 104.1 | 96.9 | 99.75 |
| 09/05/2023 | 101.1 | 104.8 | 98 | 100.8 |
| 09/06/2023 | 102.5 | 104.3 | 98.9 | 101 |
| 09/07/2023 | 101.5 | 111.1 | 100 | 111.1 |
| 09/10/2023 | 116.2 | 122.2 | 115.7 | 122.2 |
| 09/11/2023 | 127 | 128.2 | 113.2 | 114.4 |
| 09/12/2023 | 117.4 | 125.8 | 115.8 | 121.2 |
| 09/13/2023 | 124.2 | 128.9 | 114.6 | 122.4 |
| 09/14/2023 | 126 | 128.4 | 117.6 | 122 |
| 09/17/2023 | 118 | 120.6 | 109.8 | 109.8 |
| 09/18/2023 | 109.3 | 114.2 | 106.1 | 110.5 |
| 09/19/2023 | 111.5 | 112.4 | 104.1 | 105.5 |
| 09/20/2023 | 105.5 | 116 | 102.7 | 116 |
| 09/21/2023 | 117 | 126.7 | 113.1 | 120.7 |
| 09/24/2023 | 121 | 127.3 | 120.6 | 121.2 |
| 09/25/2023 | 121.8 | 123.5 | 115.3 | 115.6 |
| 09/26/2023 | 115.8 | 121.6 | 113.4 | 118.2 |
| 09/27/2023 | 117.5 | 118.8 | 114 | 115.5 |
| 09/28/2023 | 115.4 | 118.6 | 113 | 114 |
| 10/01/2023 | 113.8 | 117.2 | 113 | 114 |
| 10/02/2023 | 114.4 | 116.9 | 112.2 | 113.4 |
| 10/03/2023 | 114 | 114.6 | 109.6 | 110 |
| 10/04/2023 | 111 | 111.6 | 102 | 108 |
| 10/05/2023 | 106.4 | 110.8 | 105.3 | 107.6 |
| 10/08/2023 | 104 | 113.9 | 101.5 | 102 |
| 10/09/2023 | 103.3 | 110.7 | 103.3 | 106.7 |
| 10/10/2023 | 107 | 108.1 | 102 | 103.7 |
| 10/11/2023 | 105.9 | 106.6 | 98 | 102.3 |
| 10/12/2023 | 102.3 | 102.3 | 97.65 | 98.7 |
| 10/15/2023 | 100.5 | 108.5 | 98.7 | 108.5 |
| 10/16/2023 | 108 | 111.1 | 102.6 | 109.3 |
| 10/17/2023 | 105.8 | 114 | 102 | 102 |
| 10/18/2023 | 105 | 107 | 100.7 | 103.2 |
| 10/19/2023 | 101 | 102 | 95.95 | 95.95 |
| 10/22/2023 | 99.9 | 101.5 | 96.05 | 98.9 |
| 10/23/2023 | 98.95 | 105.4 | 98.5 | 102.8 |
| 10/24/2023 | 104.8 | 107.5 | 92.7 | 93 |
| 10/25/2023 | 96 | 97.45 | 91.15 | 95.15 |
| 10/26/2023 | 95.2 | 95.4 | 91 | 94.1 |
| 10/29/2023 | 94.1 | 102.6 | 92.5 | 97 |
| 10/30/2023 | 99.7 | 102.4 | 96.85 | 96.9 |
| 10/31/2023 | 99 | 100.4 | 91.1 | 94.5 |
| 11/01/2023 | 96.9 | 96.95 | 92.1 | 94 |
| 11/02/2023 | 94.35 | 94.8 | 91.9 | 93.55 |
| 11/05/2023 | 94 | 98.3 | 94 | 95.9 |
| 11/06/2023 | 96 | 99.6 | 94.1 | 98.5 |
| 11/07/2023 | 99.2 | 101.4 | 96.5 | 96.5 |
| 11/08/2023 | 96.5 | 99.8 | 95.5 | 99 |
| 11/09/2023 | 98.4 | 99.35 | 95 | 95.25 |
| 11/12/2023 | 95.55 | 96.65 | 90.8 | 92.25 |
| 11/13/2023 | 93 | 94.05 | 91.05 | 92.6 |
| 11/14/2023 | 93.05 | 94.2 | 92.15 | 93.05 |
| 11/15/2023 | 93.15 | 97.9 | 93.15 | 97.35 |
| 11/16/2023 | 97.4 | 104.2 | 96.4 | 102.4 |
| 11/19/2023 | 110 | 112.6 | 107.5 | 112.6 |
| 11/20/2023 | 117.9 | 117.9 | 108 | 108.3 |
| 11/21/2023 | 109.1 | 116.3 | 108.2 | 110.2 |
| 11/22/2023 | 110.8 | 114.3 | 109 | 109.7 |
| 11/23/2023 | 110.2 | 111.5 | 106.3 | 107.3 |
| 11/26/2023 | 109 | 110.5 | 106.2 | 107.2 |
| 11/27/2023 | 107.8 | 111.8 | 104.2 | 105.7 |
| 11/28/2023 | 107 | 107.6 | 101.5 | 101.5 |
| 11/29/2023 | 101.6 | 103.6 | 99.15 | 99.75 |
| 11/30/2023 | 101.7 | 101.8 | 96.65 | 99.95 |
| 12/03/2023 | 99.95 | 100.3 | 96.95 | 97.8 |
| 12/04/2023 | 97.8 | 99.7 | 97 | 97.65 |
| 12/05/2023 | 97.85 | 98.4 | 93 | 93.4 |
| 12/06/2023 | 93.4 | 96.85 | 91.9 | 96.85 |
| 12/07/2023 | 96.9 | 97.8 | 94.65 | 95 |
| 12/10/2023 | 95.5 | 95.9 | 91.85 | 91.9 |
| 12/11/2023 | 91.95 | 93.25 | 91.05 | 92.35 |
| 12/12/2023 | 92.15 | 92.2 | 86.6 | 86.6 |
| 12/13/2023 | 88 | 90.25 | 87.05 | 89.15 |
| 12/14/2023 | 89.95 | 96.4 | 89 | 94.9 |
| 12/17/2023 | 94.15 | 94.6 | 89 | 89 |
| 12/18/2023 | 89 | 90.35 | 88.3 | 89.9 |
| 12/19/2023 | 89.65 | 90.5 | 86.6 | 86.7 |
| 12/20/2023 | 86.75 | 88.6 | 85.55 | 88.1 |
| 12/21/2023 | 88.1 | 88.9 | 83.25 | 83.25 |
| 12/24/2023 | 83.25 | 83.25 | 75.3 | 77.05 |
| 12/25/2023 | 77.1 | 79.7 | 75.8 | 77.4 |
| 12/26/2023 | 77 | 81.4 | 75.5 | 78 |
| 12/27/2023 | 78.25 | 82.2 | 78 | 80.7 |
| 12/28/2023 | 81.65 | 83.95 | 80 | 83.85 |