TSPOR
TRABZONSPOR SPORTİF YATIRIM VE FUTBOL İŞLETMECİLİĞİ TİCARET A.Ş. (TSPOR)
0.810
₺
-0.010 (%-1.22)
TSPOR: TRABZONSPOR SPORTİF YATIRIM VE FUTBOL İŞLETMECİLİĞİ TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for TRABZONSPOR SPORTİF YATIRIM VE FUTBOL İŞLETMECİLİĞİ TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 1.6146
CLOSE 1.6037
Low
LOW 0.93
High
HIGH 2.8422
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 2.1747 | 2.3685 | 2.1747 | 2.3685 |
| 01/02/2025 | 2.4546 | 2.6053 | 2.4331 | 2.6053 |
| 01/05/2025 | 2.6053 | 2.8422 | 2.4761 | 2.4977 |
| 01/06/2025 | 2.5623 | 2.6484 | 2.4546 | 2.5407 |
| 01/07/2025 | 2.5192 | 2.6053 | 2.4331 | 2.4331 |
| 01/08/2025 | 2.4546 | 2.5407 | 2.4546 | 2.4977 |
| 01/09/2025 | 2.5192 | 2.5407 | 2.4115 | 2.4546 |
| 01/12/2025 | 2.4761 | 2.4977 | 2.3469 | 2.4115 |
| 01/13/2025 | 2.4331 | 2.4546 | 2.3469 | 2.3469 |
| 01/14/2025 | 2.3685 | 2.5623 | 2.2608 | 2.5623 |
| 01/15/2025 | 2.6699 | 2.6699 | 2.4977 | 2.5407 |
| 01/16/2025 | 2.5623 | 2.6053 | 2.5192 | 2.5407 |
| 01/19/2025 | 2.5623 | 2.5838 | 2.4977 | 2.4977 |
| 01/20/2025 | 2.4977 | 2.6053 | 2.4977 | 2.5192 |
| 01/21/2025 | 2.5407 | 2.6699 | 2.5192 | 2.5407 |
| 01/22/2025 | 2.5623 | 2.5838 | 2.4977 | 2.4977 |
| 01/23/2025 | 2.5192 | 2.5192 | 2.4331 | 2.4546 |
| 01/26/2025 | 2.4546 | 2.5623 | 2.4331 | 2.4977 |
| 01/27/2025 | 2.4977 | 2.5192 | 2.4331 | 2.4761 |
| 01/28/2025 | 2.4761 | 2.5192 | 2.4115 | 2.4331 |
| 01/29/2025 | 2.4546 | 2.5192 | 2.4115 | 2.4331 |
| 01/30/2025 | 2.4331 | 2.4546 | 2.3685 | 2.39 |
| 02/02/2025 | 2.3685 | 2.39 | 2.3254 | 2.3254 |
| 02/03/2025 | 2.3469 | 2.39 | 2.3039 | 2.3685 |
| 02/04/2025 | 2.3685 | 2.39 | 2.2393 | 2.2608 |
| 02/05/2025 | 2.2608 | 2.3469 | 2.2608 | 2.3039 |
| 02/06/2025 | 2.3039 | 2.3254 | 2.2608 | 2.2608 |
| 02/09/2025 | 2.2823 | 2.2823 | 2.1962 | 2.2177 |
| 02/10/2025 | 2.2177 | 2.2608 | 2.1962 | 2.2608 |
| 02/11/2025 | 2.2393 | 2.2608 | 2.1747 | 2.1747 |
| 02/12/2025 | 2.1747 | 2.2393 | 2.1747 | 2.1747 |
| 02/13/2025 | 2.1962 | 2.2177 | 2.1532 | 2.1747 |
| 02/16/2025 | 2.1747 | 2.1962 | 2.1532 | 2.1747 |
| 02/17/2025 | 2.1747 | 2.2393 | 2.1747 | 2.1962 |
| 02/18/2025 | 2.2823 | 2.3039 | 2.1747 | 2.1747 |
| 02/19/2025 | 2.1747 | 2.2393 | 2.1747 | 2.2393 |
| 02/20/2025 | 2.2608 | 2.2608 | 2.1316 | 2.1532 |
| 02/23/2025 | 2.1747 | 2.1962 | 2.1532 | 2.1532 |
| 02/24/2025 | 2.1532 | 2.1747 | 2.1101 | 2.1101 |
| 02/25/2025 | 2.1316 | 2.1532 | 2.1101 | 2.1532 |
| 02/26/2025 | 2.1747 | 2.1747 | 2.1101 | 2.1532 |
| 02/27/2025 | 2.1532 | 2.1532 | 2.1101 | 2.1316 |
| 03/02/2025 | 2.1316 | 2.1532 | 2.1101 | 2.1101 |
| 03/03/2025 | 2.1101 | 2.1316 | 2.024 | 2.0455 |
| 03/04/2025 | 2.067 | 2.067 | 2.0455 | 2.0455 |
| 03/05/2025 | 2.0455 | 2.067 | 2.0024 | 2.067 |
| 03/06/2025 | 2.067 | 2.1101 | 2.0455 | 2.0886 |
| 03/09/2025 | 2.067 | 2.1101 | 2.0455 | 2.0886 |
| 03/10/2025 | 2.0886 | 2.2393 | 2.067 | 2.1316 |
| 03/11/2025 | 2.1316 | 2.1532 | 2.0886 | 2.1101 |
| 03/12/2025 | 2.1316 | 2.2393 | 2.1101 | 2.1962 |
| 03/13/2025 | 2.1962 | 2.2177 | 2.1747 | 2.1962 |
| 03/16/2025 | 2.2177 | 2.2823 | 2.1962 | 2.2177 |
| 03/17/2025 | 2.2608 | 2.39 | 2.2393 | 2.3469 |
| 03/18/2025 | 2.2393 | 2.2608 | 2.1316 | 2.1316 |
| 03/19/2025 | 2.1316 | 2.2177 | 2.0886 | 2.1532 |
| 03/20/2025 | 2.1747 | 2.1747 | 1.9809 | 2.024 |
| 03/23/2025 | 2.0455 | 2.1532 | 2.0024 | 2.0886 |
| 03/24/2025 | 2.1316 | 2.1532 | 2.0886 | 2.1316 |
| 03/25/2025 | 2.1316 | 2.1316 | 2.0886 | 2.1101 |
| 03/26/2025 | 2.1316 | 2.1747 | 2.1101 | 2.1316 |
| 03/27/2025 | 2.1532 | 2.1532 | 2.1101 | 2.1532 |
| 04/01/2025 | 2.1747 | 2.3254 | 2.1532 | 2.2823 |
| 04/02/2025 | 2.2608 | 2.2823 | 2.1962 | 2.2177 |
| 04/03/2025 | 2.2393 | 2.2608 | 2.1962 | 2.2177 |
| 04/06/2025 | 2.1747 | 2.2177 | 2.1316 | 2.1962 |
| 04/07/2025 | 2.2393 | 2.2608 | 2.2177 | 2.2608 |
| 04/08/2025 | 2.2608 | 2.4115 | 2.2177 | 2.3254 |
| 04/09/2025 | 2.2177 | 2.3039 | 2.1101 | 2.1101 |
| 04/10/2025 | 2.0886 | 2.1316 | 2.024 | 2.0886 |
| 04/13/2025 | 2.0886 | 2.1101 | 2.024 | 2.024 |
| 04/14/2025 | 2.0455 | 2.067 | 2.0024 | 2.0024 |
| 04/15/2025 | 2.024 | 2.024 | 1.9163 | 1.9378 |
| 04/16/2025 | 1.9378 | 2.0455 | 1.9163 | 1.9594 |
| 04/17/2025 | 1.9594 | 2.0024 | 1.9378 | 1.9378 |
| 04/20/2025 | 1.9594 | 1.9809 | 1.8948 | 1.8948 |
| 04/21/2025 | 1.9163 | 1.9163 | 1.8732 | 1.8732 |
| 04/23/2025 | 1.8732 | 2.0455 | 1.8732 | 1.9809 |
| 04/24/2025 | 2.0024 | 2.024 | 1.9378 | 1.9594 |
| 04/27/2025 | 1.9594 | 1.9809 | 1.9163 | 1.9163 |
| 04/28/2025 | 1.9163 | 1.9378 | 1.8732 | 1.8732 |
| 04/29/2025 | 1.8948 | 1.9378 | 1.8732 | 1.8948 |
| 05/01/2025 | 1.9378 | 1.9594 | 1.8948 | 1.8948 |
| 05/04/2025 | 1.8948 | 1.9163 | 1.8948 | 1.8948 |
| 05/05/2025 | 1.9163 | 1.9378 | 1.8948 | 1.9163 |
| 05/06/2025 | 1.9378 | 1.9378 | 1.8732 | 1.8732 |
| 05/07/2025 | 1.8948 | 1.9378 | 1.8732 | 1.9163 |
| 05/08/2025 | 1.9163 | 1.9378 | 1.8948 | 1.9163 |
| 05/11/2025 | 1.9378 | 1.9594 | 1.9163 | 1.9378 |
| 05/12/2025 | 1.9594 | 1.9594 | 1.9378 | 1.9594 |
| 05/13/2025 | 1.9809 | 2.067 | 1.9163 | 1.9378 |
| 05/14/2025 | 1.9378 | 1.9594 | 1.8948 | 1.8948 |
| 05/15/2025 | 1.8948 | 1.9378 | 1.8302 | 1.8948 |
| 05/19/2025 | 1.8948 | 1.9163 | 1.8086 | 1.8302 |
| 05/20/2025 | 1.8302 | 1.8302 | 1.7656 | 1.7656 |
| 05/21/2025 | 1.7871 | 1.7871 | 1.7225 | 1.7441 |
| 05/22/2025 | 1.7656 | 1.7656 | 1.7225 | 1.7225 |
| 05/25/2025 | 1.7225 | 1.7441 | 1.6579 | 1.6579 |
| 05/26/2025 | 1.6579 | 1.701 | 1.6149 | 1.6149 |
| 05/27/2025 | 1.6149 | 1.6364 | 1.5718 | 1.6149 |
| 05/28/2025 | 1.6149 | 1.6364 | 1.5718 | 1.6149 |
| 05/29/2025 | 1.5933 | 1.6149 | 1.5933 | 1.6149 |
| 06/01/2025 | 1.6149 | 1.6149 | 1.5503 | 1.5718 |
| 06/02/2025 | 1.5718 | 1.5933 | 1.5718 | 1.5718 |
| 06/03/2025 | 1.5718 | 1.5933 | 1.5718 | 1.5718 |
| 06/04/2025 | 1.5933 | 1.5933 | 1.5718 | 1.5718 |
| 06/09/2025 | 1.5933 | 1.7225 | 1.5933 | 1.7225 |
| 06/10/2025 | 1.7441 | 1.8732 | 1.7225 | 1.7441 |
| 06/11/2025 | 1.7441 | 1.7871 | 1.701 | 1.7656 |
| 06/12/2025 | 1.701 | 1.701 | 1.6364 | 1.701 |
| 06/15/2025 | 1.6795 | 1.7225 | 1.6364 | 1.6795 |
| 06/16/2025 | 1.701 | 1.7441 | 1.6795 | 1.701 |
| 06/17/2025 | 1.7225 | 1.7225 | 1.5718 | 1.5933 |
| 06/18/2025 | 1.6 | 1.6 | 1.44 | 1.44 |
| 06/19/2025 | 1.3 | 1.3 | 1.3 | 1.3 |
| 06/22/2025 | 1.17 | 1.21 | 1.17 | 1.17 |
| 06/23/2025 | 1.15 | 1.18 | 1.12 | 1.14 |
| 06/24/2025 | 1.15 | 1.19 | 1.14 | 1.15 |
| 06/25/2025 | 1.16 | 1.16 | 1.07 | 1.08 |
| 06/26/2025 | 1.09 | 1.1 | 1.05 | 1.07 |
| 06/29/2025 | 1.09 | 1.12 | 1.05 | 1.12 |
| 06/30/2025 | 1.12 | 1.17 | 1.11 | 1.12 |
| 07/01/2025 | 1.12 | 1.16 | 1.1 | 1.15 |
| 07/02/2025 | 1.16 | 1.16 | 1.07 | 1.09 |
| 07/03/2025 | 1.1 | 1.16 | 1.08 | 1.13 |
| 07/06/2025 | 1.12 | 1.13 | 1.05 | 1.05 |
| 07/07/2025 | 1.05 | 1.06 | 0.95 | 0.96 |
| 07/08/2025 | 0.96 | 0.97 | 0.93 | 0.96 |
| 07/09/2025 | 0.97 | 0.98 | 0.95 | 0.97 |
| 07/10/2025 | 0.98 | 1.02 | 0.97 | 1.01 |
| 07/13/2025 | 1.01 | 1.07 | 1.01 | 1.03 |
| 07/15/2025 | 1.04 | 1.07 | 1.02 | 1.06 |
| 07/16/2025 | 1.08 | 1.09 | 1.07 | 1.09 |
| 07/17/2025 | 1.09 | 1.11 | 1.06 | 1.07 |
| 07/20/2025 | 1.08 | 1.09 | 1.07 | 1.08 |
| 07/21/2025 | 1.09 | 1.1 | 1.07 | 1.07 |
| 07/22/2025 | 1.08 | 1.13 | 1.07 | 1.11 |
| 07/23/2025 | 1.11 | 1.14 | 1.1 | 1.11 |
| 07/24/2025 | 1.11 | 1.15 | 1.09 | 1.12 |
| 07/27/2025 | 1.12 | 1.19 | 1.11 | 1.17 |
| 07/28/2025 | 1.17 | 1.18 | 1.14 | 1.17 |
| 07/29/2025 | 1.17 | 1.18 | 1.14 | 1.14 |
| 07/30/2025 | 1.14 | 1.15 | 1.11 | 1.13 |
| 07/31/2025 | 1.13 | 1.15 | 1.12 | 1.12 |
| 08/03/2025 | 1.13 | 1.15 | 1.12 | 1.13 |
| 08/04/2025 | 1.14 | 1.14 | 1.12 | 1.12 |
| 08/05/2025 | 1.13 | 1.13 | 1.1 | 1.11 |
| 08/06/2025 | 1.11 | 1.13 | 1.1 | 1.11 |
| 08/07/2025 | 1.12 | 1.13 | 1.1 | 1.12 |
| 08/10/2025 | 1.12 | 1.19 | 1.12 | 1.17 |
| 08/11/2025 | 1.19 | 1.2 | 1.15 | 1.16 |
| 08/12/2025 | 1.16 | 1.21 | 1.15 | 1.15 |
| 08/13/2025 | 1.15 | 1.16 | 1.12 | 1.13 |
| 08/14/2025 | 1.13 | 1.14 | 1.12 | 1.13 |
| 08/17/2025 | 1.15 | 1.24 | 1.14 | 1.24 |
| 08/18/2025 | 1.26 | 1.32 | 1.22 | 1.26 |
| 08/19/2025 | 1.27 | 1.31 | 1.26 | 1.29 |
| 08/20/2025 | 1.31 | 1.33 | 1.29 | 1.31 |
| 08/21/2025 | 1.32 | 1.33 | 1.25 | 1.27 |
| 08/24/2025 | 1.28 | 1.31 | 1.27 | 1.29 |
| 08/25/2025 | 1.3 | 1.31 | 1.25 | 1.28 |
| 08/26/2025 | 1.29 | 1.3 | 1.25 | 1.26 |
| 08/27/2025 | 1.26 | 1.3 | 1.26 | 1.27 |
| 08/28/2025 | 1.28 | 1.3 | 1.25 | 1.27 |
| 08/31/2025 | 1.26 | 1.27 | 1.21 | 1.22 |
| 09/01/2025 | 1.24 | 1.3 | 1.21 | 1.24 |
| 09/02/2025 | 1.25 | 1.36 | 1.25 | 1.36 |
| 09/03/2025 | 1.41 | 1.45 | 1.34 | 1.34 |
| 09/04/2025 | 1.34 | 1.36 | 1.28 | 1.28 |
| 09/07/2025 | 1.27 | 1.31 | 1.25 | 1.27 |
| 09/08/2025 | 1.28 | 1.31 | 1.25 | 1.27 |
| 09/09/2025 | 1.28 | 1.3 | 1.24 | 1.24 |
| 09/10/2025 | 1.25 | 1.29 | 1.2 | 1.21 |
| 09/11/2025 | 1.22 | 1.23 | 1.19 | 1.2 |
| 09/14/2025 | 1.2 | 1.26 | 1.18 | 1.25 |
| 09/15/2025 | 1.26 | 1.29 | 1.25 | 1.27 |
| 09/16/2025 | 1.28 | 1.3 | 1.26 | 1.29 |
| 09/17/2025 | 1.3 | 1.38 | 1.29 | 1.35 |
| 09/18/2025 | 1.35 | 1.36 | 1.29 | 1.32 |
| 09/21/2025 | 1.33 | 1.34 | 1.29 | 1.29 |
| 09/22/2025 | 1.28 | 1.33 | 1.27 | 1.31 |
| 09/23/2025 | 1.32 | 1.34 | 1.26 | 1.31 |
| 09/24/2025 | 1.32 | 1.32 | 1.28 | 1.28 |
| 09/25/2025 | 1.28 | 1.29 | 1.25 | 1.25 |
| 09/28/2025 | 1.25 | 1.27 | 1.22 | 1.22 |
| 09/29/2025 | 1.23 | 1.25 | 1.22 | 1.23 |
| 09/30/2025 | 1.24 | 1.26 | 1.23 | 1.23 |
| 10/01/2025 | 1.23 | 1.25 | 1.22 | 1.22 |
| 10/02/2025 | 1.23 | 1.24 | 1.2 | 1.21 |
| 10/05/2025 | 1.23 | 1.27 | 1.22 | 1.22 |
| 10/06/2025 | 1.23 | 1.25 | 1.22 | 1.23 |
| 10/07/2025 | 1.24 | 1.27 | 1.22 | 1.25 |
| 10/08/2025 | 1.26 | 1.28 | 1.21 | 1.23 |
| 10/09/2025 | 1.23 | 1.24 | 1.21 | 1.22 |
| 10/12/2025 | 1.21 | 1.24 | 1.2 | 1.21 |
| 10/13/2025 | 1.21 | 1.22 | 1.16 | 1.16 |
| 10/14/2025 | 1.18 | 1.19 | 1.17 | 1.18 |
| 10/15/2025 | 1.18 | 1.2 | 1.18 | 1.19 |
| 10/16/2025 | 1.19 | 1.19 | 1.15 | 1.18 |
| 10/19/2025 | 1.2 | 1.21 | 1.17 | 1.2 |
| 10/20/2025 | 1.2 | 1.22 | 1.18 | 1.2 |
| 10/21/2025 | 1.2 | 1.32 | 1.19 | 1.32 |
| 10/22/2025 | 1.33 | 1.43 | 1.29 | 1.29 |
| 10/23/2025 | 1.29 | 1.39 | 1.28 | 1.38 |
| 10/26/2025 | 1.39 | 1.48 | 1.35 | 1.35 |
| 10/27/2025 | 1.36 | 1.37 | 1.25 | 1.26 |
| 10/29/2025 | 1.27 | 1.31 | 1.26 | 1.28 |
| 10/30/2025 | 1.29 | 1.29 | 1.26 | 1.27 |
| 11/02/2025 | 1.28 | 1.36 | 1.28 | 1.31 |
| 11/03/2025 | 1.32 | 1.34 | 1.29 | 1.34 |
| 11/04/2025 | 1.35 | 1.43 | 1.34 | 1.38 |
| 11/05/2025 | 1.4 | 1.44 | 1.36 | 1.43 |
| 11/06/2025 | 1.44 | 1.45 | 1.35 | 1.35 |
| 11/09/2025 | 1.36 | 1.38 | 1.29 | 1.3 |
| 11/10/2025 | 1.29 | 1.3 | 1.23 | 1.27 |
| 11/11/2025 | 1.28 | 1.32 | 1.24 | 1.24 |
| 11/12/2025 | 1.25 | 1.26 | 1.22 | 1.23 |
| 11/13/2025 | 1.24 | 1.29 | 1.23 | 1.24 |
| 11/16/2025 | 1.26 | 1.29 | 1.25 | 1.27 |
| 11/17/2025 | 1.27 | 1.3 | 1.25 | 1.27 |
| 11/18/2025 | 1.28 | 1.31 | 1.28 | 1.28 |
| 11/19/2025 | 1.29 | 1.32 | 1.25 | 1.28 |
| 11/20/2025 | 1.28 | 1.28 | 1.25 | 1.26 |
| 11/23/2025 | 1.26 | 1.27 | 1.24 | 1.25 |
| 11/24/2025 | 1.27 | 1.28 | 1.24 | 1.26 |
| 11/25/2025 | 1.26 | 1.26 | 1.21 | 1.22 |
| 11/26/2025 | 1.23 | 1.24 | 1.21 | 1.21 |
| 11/27/2025 | 1.22 | 1.22 | 1.19 | 1.19 |
| 11/30/2025 | 1.21 | 1.24 | 1.2 | 1.24 |
| 12/01/2025 | 1.25 | 1.26 | 1.2 | 1.2 |
| 12/02/2025 | 1.2 | 1.2 | 1.18 | 1.18 |
| 12/03/2025 | 1.18 | 1.19 | 1.17 | 1.17 |
| 12/04/2025 | 1.17 | 1.2 | 1.15 | 1.17 |
| 12/07/2025 | 1.19 | 1.22 | 1.18 | 1.2 |
| 12/08/2025 | 1.2 | 1.21 | 1.17 | 1.19 |
| 12/09/2025 | 1.2 | 1.25 | 1.19 | 1.19 |
| 12/10/2025 | 1.19 | 1.21 | 1.18 | 1.21 |
| 12/11/2025 | 1.21 | 1.21 | 1.19 | 1.21 |
| 12/14/2025 | 1.22 | 1.23 | 1.18 | 1.18 |
| 12/15/2025 | 1.18 | 1.19 | 1.16 | 1.16 |
| 12/16/2025 | 1.16 | 1.17 | 1.14 | 1.15 |
| 12/17/2025 | 1.15 | 1.17 | 1.14 | 1.16 |
| 12/18/2025 | 1.16 | 1.17 | 1.15 | 1.16 |
| 12/21/2025 | 1.17 | 1.17 | 1.13 | 1.15 |
| 12/22/2025 | 1.15 | 1.15 | 1.11 | 1.11 |
| 12/23/2025 | 1.12 | 1.13 | 1.1 | 1.12 |
| 12/24/2025 | 1.12 | 1.12 | 1.11 | 1.11 |
| 12/25/2025 | 1.12 | 1.12 | 1.09 | 1.1 |
| 12/28/2025 | 1.1 | 1.1 | 1.07 | 1.07 |
| 12/29/2025 | 1.08 | 1.09 | 1.07 | 1.08 |
| 12/30/2025 | 1.09 | 1.09 | 1.07 | 1.07 |