TSPOR: TRABZONSPOR SPORTİF YATIRIM VE FUTBOL İŞLETMECİLİĞİ TİCARET A.Ş. Historical Data

2018 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 0.4905

CLOSE 0.4885

Low

LOW 0.338

High

HIGH 0.7846

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.6823	0.7071	0.6793	0.7039
01/02/2018	0.7101	0.7196	0.6916	0.6946
01/03/2018	0.6976	0.7101	0.6976	0.7039
01/04/2018	0.7071	0.7131	0.7009	0.7071
01/07/2018	0.7101	0.7161	0.7039	0.7071
01/08/2018	0.7071	0.7101	0.6946	0.6976
01/09/2018	0.6976	0.7009	0.6886	0.6886
01/10/2018	0.6946	0.7009	0.6853	0.6976
01/11/2018	0.7009	0.7161	0.6946	0.7009
01/14/2018	0.7039	0.7196	0.6793	0.6793
01/15/2018	0.6761	0.6916	0.6574	0.6916
01/16/2018	0.6853	0.6916	0.6761	0.6853
01/17/2018	0.6886	0.7009	0.6823	0.6946
01/18/2018	0.6946	0.7071	0.6793	0.6793
01/21/2018	0.6793	0.6793	0.6636	0.6729
01/22/2018	0.6729	0.6853	0.6698	0.6761
01/23/2018	0.6793	0.6946	0.6761	0.6823
01/24/2018	0.6853	0.6886	0.6698	0.6729
01/25/2018	0.6761	0.6853	0.6761	0.6823
01/28/2018	0.6793	0.6823	0.6668	0.6729
01/29/2018	0.6698	0.6793	0.6668	0.6698
01/30/2018	0.6698	0.7131	0.6668	0.7071
01/31/2018	0.7101	0.7196	0.7071	0.7101
02/01/2018	0.7101	0.7256	0.7009	0.7039
02/04/2018	0.7039	0.7101	0.6853	0.6916
02/05/2018	0.6698	0.6729	0.6543	0.6668
02/06/2018	0.6698	0.7009	0.6636	0.6668
02/07/2018	0.6668	0.6698	0.6574	0.6606
02/08/2018	0.6574	0.6729	0.6421	0.6636
02/11/2018	0.6668	0.6823	0.6636	0.6761
02/12/2018	0.6761	0.6823	0.6668	0.6668
02/13/2018	0.6729	0.6761	0.6543	0.6543
02/14/2018	0.6606	0.6698	0.6574	0.6636
02/15/2018	0.6668	0.6946	0.6636	0.6793
02/18/2018	0.6761	0.6886	0.6698	0.6729
02/19/2018	0.6793	0.6853	0.6543	0.6574
02/20/2018	0.6636	0.6668	0.6574	0.6606
02/21/2018	0.6636	0.6698	0.6606	0.6636
02/22/2018	0.6636	0.7846	0.6636	0.6976
02/25/2018	0.6976	0.6976	0.6729	0.6761
02/26/2018	0.6761	0.6823	0.6636	0.6668
02/27/2018	0.6668	0.6761	0.6636	0.6668
02/28/2018	0.6668	0.6761	0.6606	0.6606
03/01/2018	0.6636	0.6668	0.6574	0.6574
03/04/2018	0.6606	0.6761	0.6574	0.6636
03/05/2018	0.6606	0.6698	0.6481	0.6513
03/06/2018	0.6513	0.6606	0.6451	0.6481
03/07/2018	0.6481	0.6543	0.6296	0.6358
03/08/2018	0.6326	0.6388	0.6296	0.6296
03/11/2018	0.6326	0.6358	0.6233	0.6264
03/12/2018	0.6326	0.6421	0.6264	0.6264
03/13/2018	0.6296	0.6326	0.6233	0.6264
03/14/2018	0.6264	0.6326	0.6233	0.6264
03/15/2018	0.6264	0.6451	0.6264	0.6264
03/18/2018	0.6326	0.6326	0.6233	0.6233
03/19/2018	0.6264	0.6296	0.6201	0.6201
03/20/2018	0.6233	0.6358	0.6233	0.6264
03/21/2018	0.6296	0.6358	0.6201	0.6233
03/22/2018	0.6201	0.6296	0.6171	0.6201
03/25/2018	0.6233	0.6296	0.6201	0.6233
03/26/2018	0.6264	0.6326	0.6201	0.6233
03/27/2018	0.6233	0.6264	0.6139	0.6171
03/28/2018	0.6201	0.6296	0.6139	0.6201
03/29/2018	0.6264	0.6264	0.6171	0.6171
04/01/2018	0.6201	0.6201	0.6108	0.6108
04/02/2018	0.6139	0.6171	0.6046	0.6046
04/03/2018	0.6078	0.6108	0.5986	0.6016
04/04/2018	0.6046	0.6046	0.5923	0.5956
04/05/2018	0.5986	0.6078	0.5956	0.6016
04/08/2018	0.6078	0.6451	0.6046	0.6078
04/09/2018	0.6108	0.6139	0.5611	0.5706
04/10/2018	0.5676	0.5801	0.5208	0.5398
04/11/2018	0.5398	0.5521	0.5273	0.5428
04/12/2018	0.5488	0.5581	0.5428	0.5458
04/15/2018	0.5521	0.5551	0.5458	0.5488
04/16/2018	0.5488	0.5611	0.5333	0.5333
04/17/2018	0.5366	0.5458	0.5208	0.5428
04/18/2018	0.5458	0.5551	0.5428	0.5551
04/19/2018	0.5551	0.5581	0.5398	0.5428
04/23/2018	0.5428	0.5428	0.5273	0.5273
04/24/2018	0.5303	0.5333	0.5086	0.5116
04/25/2018	0.5148	0.5178	0.4993	0.5023
04/26/2018	0.5086	0.5273	0.5023	0.5116
04/29/2018	0.5208	0.5208	0.4963	0.4963
05/01/2018	0.4993	0.5023	0.4776	0.4838
05/02/2018	0.4838	0.4931	0.4713	0.4713
05/03/2018	0.4743	0.4776	0.4588	0.4621
05/06/2018	0.4558	0.4898	0.4558	0.4683
05/07/2018	0.4713	0.4743	0.4498	0.4528
05/08/2018	0.4498	0.4528	0.4248	0.4466
05/09/2018	0.4466	0.4588	0.4405	0.4466
05/10/2018	0.4466	0.4621	0.4405	0.4435
05/13/2018	0.4435	0.4466	0.4405	0.4435
05/14/2018	0.4435	0.4435	0.4311	0.4341
05/15/2018	0.4341	0.4373	0.428	0.4341
05/16/2018	0.4341	0.4405	0.428	0.4311
05/17/2018	0.4311	0.4405	0.428	0.4341
05/20/2018	0.4341	0.4405	0.428	0.4311
05/21/2018	0.4341	0.4466	0.4311	0.4373
05/22/2018	0.4341	0.4373	0.4248	0.428
05/23/2018	0.4341	0.4373	0.4093	0.4093
05/24/2018	0.4156	0.4186	0.4063	0.4156
05/27/2018	0.4216	0.4373	0.4216	0.4311
05/28/2018	0.4341	0.4341	0.4216	0.4248
05/29/2018	0.428	0.4651	0.4248	0.428
05/30/2018	0.4311	0.4373	0.4216	0.4248
05/31/2018	0.428	0.428	0.4156	0.4248
06/03/2018	0.4248	0.4373	0.4216	0.428
06/04/2018	0.428	0.4311	0.4186	0.4186
06/05/2018	0.4186	0.4216	0.4123	0.4123
06/06/2018	0.4123	0.4216	0.4093	0.4186
06/07/2018	0.4186	0.428	0.4093	0.4123
06/10/2018	0.4123	0.4156	0.4063	0.4123
06/11/2018	0.4093	0.4186	0.4063	0.4093
06/12/2018	0.4093	0.4093	0.4033	0.4063
06/13/2018	0.4063	0.4093	0.4033	0.4063
06/17/2018	0.4093	0.4156	0.3846	0.3876
06/18/2018	0.3846	0.3906	0.3813	0.3876
06/19/2018	0.3876	0.3938	0.3876	0.3906
06/20/2018	0.3876	0.397	0.3876	0.3906
06/21/2018	0.3906	0.397	0.3876	0.397
06/24/2018	0.4033	0.4123	0.3938	0.3938
06/25/2018	0.3938	0.4001	0.3938	0.397
06/26/2018	0.4001	0.4156	0.4001	0.4123
06/27/2018	0.4156	0.4373	0.4093	0.4311
06/28/2018	0.4311	0.4588	0.428	0.4435
07/01/2018	0.4435	0.4498	0.4373	0.4466
07/02/2018	0.4466	0.4498	0.4341	0.4341
07/03/2018	0.4341	0.4373	0.4248	0.4373
07/04/2018	0.4405	0.4435	0.4373	0.4435
07/05/2018	0.4435	0.4498	0.4405	0.4435
07/08/2018	0.4466	0.4558	0.4405	0.4466
07/09/2018	0.4405	0.4466	0.4248	0.4248
07/10/2018	0.4216	0.4248	0.3876	0.3876
07/11/2018	0.3906	0.4001	0.3781	0.3876
07/12/2018	0.3938	0.4033	0.3876	0.4001
07/15/2018	0.4001	0.4123	0.3938	0.4063
07/16/2018	0.4093	0.4156	0.4033	0.4123
07/17/2018	0.4123	0.4248	0.4093	0.4123
07/18/2018	0.4156	0.4216	0.4123	0.4156
07/19/2018	0.4186	0.4248	0.4123	0.4156
07/22/2018	0.4186	0.4248	0.4186	0.4186
07/23/2018	0.4216	0.4216	0.4063	0.4063
07/24/2018	0.4063	0.4156	0.4063	0.4123
07/25/2018	0.4156	0.4216	0.4093	0.4093
07/26/2018	0.4123	0.4156	0.4093	0.4156
07/29/2018	0.4186	0.428	0.4156	0.4216
07/30/2018	0.4186	0.4311	0.4186	0.4186
07/31/2018	0.4216	0.4216	0.4123	0.4156
08/01/2018	0.4093	0.4093	0.3938	0.4001
08/02/2018	0.4001	0.4093	0.4001	0.4063
08/05/2018	0.4001	0.4063	0.397	0.397
08/06/2018	0.397	0.4033	0.3938	0.4001
08/07/2018	0.4001	0.4033	0.397	0.4001
08/08/2018	0.397	0.4093	0.3938	0.4001
08/09/2018	0.3938	0.397	0.3535	0.3781
08/12/2018	0.3628	0.3688	0.338	0.3443
08/13/2018	0.3473	0.3628	0.3473	0.3598
08/14/2018	0.3658	0.3688	0.3503	0.3566
08/15/2018	0.3598	0.3658	0.3535	0.3566
08/16/2018	0.3658	0.3658	0.3413	0.3535
08/19/2018	0.3566	0.3628	0.3503	0.3628
08/26/2018	0.3628	0.3781	0.3598	0.3721
08/27/2018	0.3721	0.3876	0.3688	0.3876
08/28/2018	0.3876	0.3906	0.3781	0.3846
08/30/2018	0.3846	0.3876	0.3781	0.3813
09/02/2018	0.3906	0.4123	0.3906	0.397
09/03/2018	0.4001	0.4033	0.3876	0.397
09/04/2018	0.397	0.4033	0.3938	0.3938
09/05/2018	0.3906	0.4001	0.3906	0.4001
09/06/2018	0.397	0.4033	0.3938	0.397
09/09/2018	0.397	0.4156	0.3938	0.4093
09/10/2018	0.4093	0.4123	0.4001	0.4033
09/11/2018	0.4063	0.4093	0.4001	0.4033
09/12/2018	0.4033	0.4093	0.397	0.4063
09/13/2018	0.4093	0.4341	0.4063	0.4341
09/16/2018	0.4311	0.4405	0.4248	0.4311
09/17/2018	0.4156	0.4216	0.4123	0.4186
09/18/2018	0.4216	0.4248	0.4123	0.4186
09/19/2018	0.4156	0.4248	0.4156	0.4186
09/20/2018	0.4186	0.4216	0.4156	0.4186
09/23/2018	0.4123	0.4123	0.4001	0.4063
09/24/2018	0.4063	0.4093	0.4001	0.4001
09/25/2018	0.4033	0.4033	0.3906	0.397
09/26/2018	0.397	0.4216	0.397	0.4033
09/27/2018	0.4063	0.4093	0.4001	0.4001
09/30/2018	0.4033	0.4093	0.397	0.4001
10/01/2018	0.4001	0.4033	0.3938	0.4001
10/02/2018	0.4001	0.4001	0.3906	0.397
10/03/2018	0.397	0.397	0.3781	0.3781
10/04/2018	0.3846	0.3938	0.3781	0.3876
10/07/2018	0.3938	0.4001	0.3906	0.3906
10/08/2018	0.3938	0.397	0.3876	0.3906
10/09/2018	0.3906	0.397	0.3813	0.3813
10/10/2018	0.3813	0.3846	0.3751	0.3781
10/11/2018	0.3846	0.3876	0.3721	0.3846
10/14/2018	0.3846	0.4001	0.3846	0.3938
10/15/2018	0.3938	0.4001	0.3906	0.397
10/16/2018	0.397	0.4001	0.3938	0.4001
10/17/2018	0.397	0.4123	0.397	0.4123
10/18/2018	0.4093	0.4156	0.4033	0.4063
10/21/2018	0.4186	0.4341	0.4123	0.4248
10/22/2018	0.4033	0.4033	0.3813	0.3876
10/23/2018	0.3906	0.3938	0.3813	0.3846
10/24/2018	0.3846	0.3846	0.3751	0.3781
10/25/2018	0.3813	0.4001	0.3688	0.3906
10/29/2018	0.3906	0.4093	0.3813	0.3938
10/30/2018	0.4001	0.4093	0.3938	0.4093
10/31/2018	0.4123	0.4405	0.4093	0.4311
11/01/2018	0.4341	0.4373	0.4216	0.4311
11/04/2018	0.4248	0.428	0.4063	0.4123
11/05/2018	0.4123	0.4123	0.4033	0.4033
11/06/2018	0.4033	0.4123	0.4001	0.4063
11/07/2018	0.4063	0.4156	0.4033	0.4063
11/08/2018	0.4093	0.4123	0.3938	0.397
11/11/2018	0.3813	0.397	0.3781	0.3906
11/12/2018	0.3906	0.397	0.3846	0.3938
11/13/2018	0.3906	0.397	0.3876	0.3938
11/14/2018	0.3906	0.4063	0.3906	0.3938
11/15/2018	0.3938	0.4001	0.3906	0.3938
11/18/2018	0.3938	0.397	0.3906	0.3906
11/19/2018	0.3906	0.3938	0.3846	0.3846
11/20/2018	0.3846	0.3876	0.3813	0.3846
11/21/2018	0.3846	0.3876	0.3721	0.3751
11/22/2018	0.3781	0.3781	0.3688	0.3751
11/25/2018	0.3846	0.4033	0.3781	0.4001
11/26/2018	0.4001	0.4248	0.397	0.4216
11/27/2018	0.4248	0.428	0.397	0.4001
11/28/2018	0.4123	0.4123	0.4001	0.4001
11/29/2018	0.4033	0.4063	0.3846	0.4001
12/02/2018	0.4093	0.4123	0.397	0.4001
12/03/2018	0.4001	0.4001	0.3876	0.3906
12/04/2018	0.3781	0.3938	0.3781	0.3876
12/05/2018	0.3876	0.397	0.3688	0.3751
12/06/2018	0.3751	0.3813	0.3628	0.3751
12/09/2018	0.3846	0.4093	0.3751	0.397
12/10/2018	0.4093	0.4743	0.4093	0.4743
12/11/2018	0.5056	0.5056	0.4123	0.4341
12/12/2018	0.4373	0.4528	0.4156	0.4156
12/13/2018	0.4186	0.4621	0.4123	0.4311
12/16/2018	0.4405	0.4651	0.4405	0.4498
12/17/2018	0.4528	0.5333	0.4466	0.5056
12/18/2018	0.4806	0.5208	0.4683	0.4931
12/19/2018	0.4993	0.5208	0.4898	0.5086
12/20/2018	0.5116	0.5178	0.4898	0.5086
12/23/2018	0.5303	0.5488	0.5086	0.5116
12/24/2018	0.5116	0.5116	0.4743	0.4868
12/25/2018	0.4868	0.4931	0.4683	0.4743
12/26/2018	0.4776	0.4931	0.4466	0.4868
12/27/2018	0.4898	0.5023	0.4713	0.4776
12/30/2018	0.4776	0.4838	0.4683	0.4776

Menu

Create your free account now!

TSPOR: TRABZONSPOR SPORTİF YATIRIM VE FUTBOL İŞLETMECİLİĞİ TİCARET A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

TSPOR: TRABZONSPOR SPORTİF YATIRIM VE FUTBOL İŞLETMECİLİĞİ TİCARET A.Ş. Historical Data

2018 Historical Chart

Average

Low

High