TSPOR
TRABZONSPOR SPORTİF YATIRIM VE FUTBOL İŞLETMECİLİĞİ TİCARET A.Ş.
15:10:01
0.92 ₺
-0.010 (%-1.08)
Previous Close: 0.93·
Volatility: 1.080
Day Low₺0.92
Day High₺0.93
Market Data
Spot Rate
B:0.92
A:0.93
Week over week (WoW)
-2.13%
Month over month (MoM)
-9.80%
Year to date (YTD)
-14.02%
Year over year (YoY)
-42.26%
TSPOR: TRABZONSPOR SPORTİF YATIRIM VE FUTBOL İŞLETMECİLİĞİ TİCARET A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.4343
CLOSE 0.4336
Low
LOW 0.2844
High
HIGH 1.0167
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.4776 | 0.4898 | 0.4466 | 0.4588 |
| 01/02/2019 | 0.4558 | 0.4806 | 0.4466 | 0.4621 |
| 01/03/2019 | 0.4621 | 0.4683 | 0.4528 | 0.4621 |
| 01/06/2019 | 0.4868 | 0.4898 | 0.4683 | 0.4683 |
| 01/07/2019 | 0.4683 | 0.4683 | 0.4498 | 0.4528 |
| 01/08/2019 | 0.4558 | 0.4651 | 0.4498 | 0.4588 |
| 01/09/2019 | 0.4588 | 0.4806 | 0.4558 | 0.4651 |
| 01/10/2019 | 0.4683 | 0.4743 | 0.4651 | 0.4743 |
| 01/13/2019 | 0.4683 | 0.4993 | 0.4651 | 0.4898 |
| 01/14/2019 | 0.4931 | 0.4931 | 0.4806 | 0.4868 |
| 01/15/2019 | 0.4868 | 0.4898 | 0.4776 | 0.4776 |
| 01/16/2019 | 0.4776 | 0.4776 | 0.4621 | 0.4776 |
| 01/17/2019 | 0.4806 | 0.4963 | 0.4743 | 0.4931 |
| 01/20/2019 | 0.4651 | 0.4743 | 0.4588 | 0.4621 |
| 01/21/2019 | 0.4651 | 0.4683 | 0.4588 | 0.4621 |
| 01/22/2019 | 0.4651 | 0.4683 | 0.4588 | 0.4621 |
| 01/23/2019 | 0.3906 | 0.4248 | 0.3906 | 0.4033 |
| 01/24/2019 | 0.4033 | 0.4033 | 0.3876 | 0.3906 |
| 01/27/2019 | 0.3906 | 0.3938 | 0.3813 | 0.3813 |
| 01/28/2019 | 0.3813 | 0.3906 | 0.3813 | 0.3846 |
| 01/29/2019 | 0.3876 | 0.3906 | 0.3846 | 0.3876 |
| 01/30/2019 | 0.3906 | 0.3938 | 0.3876 | 0.3876 |
| 01/31/2019 | 0.3876 | 0.3906 | 0.3813 | 0.3876 |
| 02/03/2019 | 0.3906 | 0.3906 | 0.3846 | 0.3846 |
| 02/04/2019 | 0.3876 | 0.3906 | 0.3781 | 0.3813 |
| 02/05/2019 | 0.3813 | 0.3813 | 0.3721 | 0.3751 |
| 02/06/2019 | 0.3751 | 0.3781 | 0.3688 | 0.3751 |
| 02/07/2019 | 0.3688 | 0.3813 | 0.3688 | 0.3751 |
| 02/10/2019 | 0.3781 | 0.3781 | 0.3721 | 0.3721 |
| 02/11/2019 | 0.3751 | 0.3781 | 0.3688 | 0.3688 |
| 02/12/2019 | 0.3721 | 0.3751 | 0.3658 | 0.3688 |
| 02/13/2019 | 0.3688 | 0.3721 | 0.3658 | 0.3721 |
| 02/14/2019 | 0.3721 | 0.3781 | 0.3658 | 0.3688 |
| 02/17/2019 | 0.3714 | 0.3749 | 0.3574 | 0.3609 |
| 02/18/2019 | 0.3645 | 0.3645 | 0.3574 | 0.3609 |
| 02/19/2019 | 0.3609 | 0.3645 | 0.354 | 0.3574 |
| 02/20/2019 | 0.3609 | 0.3609 | 0.3505 | 0.354 |
| 02/21/2019 | 0.3574 | 0.3574 | 0.3469 | 0.3505 |
| 02/24/2019 | 0.354 | 0.354 | 0.3436 | 0.3505 |
| 02/25/2019 | 0.3505 | 0.3505 | 0.3469 | 0.3505 |
| 02/26/2019 | 0.3469 | 0.3505 | 0.3436 | 0.3436 |
| 02/27/2019 | 0.3436 | 0.3505 | 0.3436 | 0.3505 |
| 02/28/2019 | 0.3505 | 0.3505 | 0.3436 | 0.3469 |
| 03/03/2019 | 0.3505 | 0.354 | 0.3436 | 0.3469 |
| 03/04/2019 | 0.3469 | 0.3469 | 0.3436 | 0.3436 |
| 03/05/2019 | 0.3469 | 0.3505 | 0.3402 | 0.3436 |
| 03/06/2019 | 0.3469 | 0.3469 | 0.3365 | 0.3365 |
| 03/07/2019 | 0.3365 | 0.3402 | 0.3296 | 0.3296 |
| 03/10/2019 | 0.3333 | 0.3365 | 0.3228 | 0.3262 |
| 03/11/2019 | 0.3262 | 0.3333 | 0.3262 | 0.3296 |
| 03/12/2019 | 0.3333 | 0.3333 | 0.3262 | 0.3262 |
| 03/13/2019 | 0.3262 | 0.3333 | 0.3262 | 0.3296 |
| 03/14/2019 | 0.3333 | 0.3469 | 0.3296 | 0.3402 |
| 03/17/2019 | 0.3436 | 0.3469 | 0.3365 | 0.3402 |
| 03/18/2019 | 0.3402 | 0.3436 | 0.3365 | 0.3365 |
| 03/19/2019 | 0.3365 | 0.3402 | 0.3333 | 0.3333 |
| 03/20/2019 | 0.3365 | 0.3402 | 0.3296 | 0.3296 |
| 03/21/2019 | 0.3296 | 0.3365 | 0.3193 | 0.3228 |
| 03/24/2019 | 0.3228 | 0.3228 | 0.3124 | 0.3193 |
| 03/25/2019 | 0.3193 | 0.3228 | 0.309 | 0.3124 |
| 03/26/2019 | 0.3157 | 0.3157 | 0.295 | 0.2984 |
| 03/27/2019 | 0.3021 | 0.3021 | 0.2915 | 0.2984 |
| 03/28/2019 | 0.3021 | 0.3124 | 0.2984 | 0.3124 |
| 03/31/2019 | 0.3124 | 0.3262 | 0.3053 | 0.3193 |
| 04/01/2019 | 0.3193 | 0.3228 | 0.3124 | 0.3157 |
| 04/02/2019 | 0.3124 | 0.3157 | 0.309 | 0.3124 |
| 04/03/2019 | 0.3124 | 0.3157 | 0.309 | 0.3157 |
| 04/04/2019 | 0.3193 | 0.3228 | 0.3157 | 0.3228 |
| 04/07/2019 | 0.3262 | 0.3365 | 0.3193 | 0.3296 |
| 04/08/2019 | 0.3333 | 0.3333 | 0.3193 | 0.3193 |
| 04/09/2019 | 0.3193 | 0.3262 | 0.3157 | 0.3193 |
| 04/10/2019 | 0.3193 | 0.3228 | 0.3157 | 0.3157 |
| 04/11/2019 | 0.3193 | 0.3193 | 0.3124 | 0.3193 |
| 04/14/2019 | 0.3228 | 0.3228 | 0.3157 | 0.3193 |
| 04/15/2019 | 0.3193 | 0.3228 | 0.3157 | 0.3157 |
| 04/16/2019 | 0.3157 | 0.3228 | 0.3157 | 0.3228 |
| 04/17/2019 | 0.3193 | 0.3228 | 0.3157 | 0.3193 |
| 04/18/2019 | 0.3193 | 0.3228 | 0.3157 | 0.3228 |
| 04/21/2019 | 0.3193 | 0.3402 | 0.3157 | 0.3296 |
| 04/23/2019 | 0.3296 | 0.3609 | 0.3262 | 0.3469 |
| 04/24/2019 | 0.3505 | 0.3505 | 0.3296 | 0.3333 |
| 04/25/2019 | 0.3365 | 0.3402 | 0.3333 | 0.3333 |
| 04/28/2019 | 0.3402 | 0.3645 | 0.3402 | 0.3505 |
| 04/29/2019 | 0.354 | 0.3574 | 0.3402 | 0.3436 |
| 05/01/2019 | 0.3469 | 0.3469 | 0.3296 | 0.3333 |
| 05/02/2019 | 0.3333 | 0.3436 | 0.3296 | 0.3436 |
| 05/05/2019 | 0.3469 | 0.3749 | 0.3436 | 0.3574 |
| 05/06/2019 | 0.3609 | 0.368 | 0.3469 | 0.3505 |
| 05/07/2019 | 0.3505 | 0.3574 | 0.3436 | 0.3469 |
| 05/08/2019 | 0.3505 | 0.3505 | 0.3365 | 0.3402 |
| 05/09/2019 | 0.3436 | 0.3469 | 0.3365 | 0.3402 |
| 05/12/2019 | 0.3402 | 0.3436 | 0.3157 | 0.3157 |
| 05/13/2019 | 0.3193 | 0.3193 | 0.309 | 0.3157 |
| 05/14/2019 | 0.3193 | 0.3193 | 0.3124 | 0.3124 |
| 05/15/2019 | 0.3157 | 0.3193 | 0.3124 | 0.3157 |
| 05/16/2019 | 0.3157 | 0.3157 | 0.309 | 0.309 |
| 05/19/2019 | 0.3124 | 0.3124 | 0.2984 | 0.2984 |
| 05/20/2019 | 0.3021 | 0.3021 | 0.2844 | 0.2881 |
| 05/21/2019 | 0.2881 | 0.2984 | 0.2881 | 0.2881 |
| 05/22/2019 | 0.295 | 0.295 | 0.2881 | 0.295 |
| 05/23/2019 | 0.295 | 0.2984 | 0.2915 | 0.2984 |
| 05/26/2019 | 0.2984 | 0.3021 | 0.295 | 0.2984 |
| 05/27/2019 | 0.2984 | 0.3021 | 0.295 | 0.295 |
| 05/28/2019 | 0.295 | 0.3053 | 0.2915 | 0.3053 |
| 05/29/2019 | 0.3053 | 0.3124 | 0.3021 | 0.3053 |
| 05/30/2019 | 0.3053 | 0.309 | 0.2984 | 0.3021 |
| 06/02/2019 | 0.3053 | 0.309 | 0.3021 | 0.3053 |
| 06/06/2019 | 0.3053 | 0.3124 | 0.3021 | 0.309 |
| 06/09/2019 | 0.309 | 0.3228 | 0.309 | 0.3228 |
| 06/10/2019 | 0.3228 | 0.3296 | 0.3157 | 0.3228 |
| 06/11/2019 | 0.3228 | 0.3262 | 0.3193 | 0.3228 |
| 06/12/2019 | 0.3193 | 0.3228 | 0.309 | 0.3157 |
| 06/13/2019 | 0.3157 | 0.3157 | 0.309 | 0.3124 |
| 06/16/2019 | 0.309 | 0.3157 | 0.309 | 0.3124 |
| 06/17/2019 | 0.3157 | 0.3193 | 0.3124 | 0.3157 |
| 06/18/2019 | 0.3157 | 0.3228 | 0.3124 | 0.3193 |
| 06/19/2019 | 0.3228 | 0.3436 | 0.3157 | 0.3333 |
| 06/20/2019 | 0.3365 | 0.3505 | 0.3365 | 0.3436 |
| 06/23/2019 | 0.3469 | 0.3469 | 0.3365 | 0.3402 |
| 06/24/2019 | 0.3402 | 0.354 | 0.3296 | 0.3469 |
| 06/25/2019 | 0.3469 | 0.3574 | 0.3469 | 0.3505 |
| 06/26/2019 | 0.3505 | 0.368 | 0.3469 | 0.3574 |
| 06/27/2019 | 0.3574 | 0.3609 | 0.3505 | 0.354 |
| 06/30/2019 | 0.3609 | 0.368 | 0.3574 | 0.3609 |
| 07/01/2019 | 0.3609 | 0.3714 | 0.3574 | 0.368 |
| 07/02/2019 | 0.368 | 0.3781 | 0.368 | 0.3749 |
| 07/03/2019 | 0.3749 | 0.3781 | 0.3574 | 0.3609 |
| 07/04/2019 | 0.3609 | 0.3957 | 0.354 | 0.3781 |
| 07/07/2019 | 0.3714 | 0.3749 | 0.3645 | 0.3645 |
| 07/08/2019 | 0.368 | 0.368 | 0.3436 | 0.3469 |
| 07/09/2019 | 0.3505 | 0.354 | 0.3402 | 0.3505 |
| 07/10/2019 | 0.354 | 0.3609 | 0.3469 | 0.3574 |
| 07/11/2019 | 0.3574 | 0.3609 | 0.3436 | 0.3469 |
| 07/15/2019 | 0.3505 | 0.3574 | 0.3469 | 0.354 |
| 07/16/2019 | 0.354 | 0.3574 | 0.3505 | 0.354 |
| 07/17/2019 | 0.354 | 0.3781 | 0.354 | 0.3781 |
| 07/18/2019 | 0.3818 | 0.3852 | 0.3645 | 0.368 |
| 07/21/2019 | 0.3714 | 0.3714 | 0.3645 | 0.368 |
| 07/22/2019 | 0.368 | 0.3749 | 0.3645 | 0.368 |
| 07/23/2019 | 0.368 | 0.3714 | 0.3645 | 0.368 |
| 07/24/2019 | 0.368 | 0.368 | 0.3574 | 0.3609 |
| 07/25/2019 | 0.3645 | 0.368 | 0.3609 | 0.3645 |
| 07/28/2019 | 0.368 | 0.3749 | 0.3645 | 0.3714 |
| 07/29/2019 | 0.3749 | 0.3781 | 0.368 | 0.3749 |
| 07/30/2019 | 0.3781 | 0.3781 | 0.3609 | 0.3645 |
| 07/31/2019 | 0.3645 | 0.3714 | 0.3609 | 0.368 |
| 08/01/2019 | 0.3714 | 0.3886 | 0.3645 | 0.3818 |
| 08/04/2019 | 0.3886 | 0.3957 | 0.3749 | 0.3818 |
| 08/05/2019 | 0.3818 | 0.3921 | 0.3749 | 0.3818 |
| 08/06/2019 | 0.3818 | 0.3818 | 0.368 | 0.368 |
| 08/07/2019 | 0.3714 | 0.3749 | 0.368 | 0.368 |
| 08/08/2019 | 0.3714 | 0.3749 | 0.3645 | 0.368 |
| 08/14/2019 | 0.368 | 0.3818 | 0.3609 | 0.3781 |
| 08/15/2019 | 0.3852 | 0.3886 | 0.3714 | 0.3714 |
| 08/18/2019 | 0.3714 | 0.3749 | 0.3645 | 0.3714 |
| 08/19/2019 | 0.3714 | 0.3781 | 0.368 | 0.3749 |
| 08/20/2019 | 0.3749 | 0.3818 | 0.3714 | 0.3749 |
| 08/21/2019 | 0.3781 | 0.3781 | 0.3714 | 0.3781 |
| 08/22/2019 | 0.3818 | 0.3886 | 0.3781 | 0.3818 |
| 08/25/2019 | 0.3818 | 0.399 | 0.3781 | 0.3957 |
| 08/26/2019 | 0.399 | 0.4164 | 0.3921 | 0.4095 |
| 08/27/2019 | 0.4095 | 0.4408 | 0.4095 | 0.4373 |
| 08/28/2019 | 0.4373 | 0.4408 | 0.4233 | 0.4339 |
| 09/01/2019 | 0.4339 | 0.4373 | 0.4199 | 0.4233 |
| 09/02/2019 | 0.4233 | 0.4651 | 0.4233 | 0.4476 |
| 09/03/2019 | 0.4511 | 0.4616 | 0.4511 | 0.4545 |
| 09/04/2019 | 0.4582 | 0.486 | 0.4545 | 0.4789 |
| 09/05/2019 | 0.4825 | 0.4997 | 0.4651 | 0.4926 |
| 09/08/2019 | 0.4963 | 0.5241 | 0.4926 | 0.5206 |
| 09/09/2019 | 0.5241 | 0.5275 | 0.5032 | 0.5066 |
| 09/10/2019 | 0.5101 | 0.531 | 0.4789 | 0.5275 |
| 09/11/2019 | 0.5241 | 0.5379 | 0.5241 | 0.5275 |
| 09/12/2019 | 0.5275 | 0.5344 | 0.5032 | 0.5172 |
| 09/15/2019 | 0.4963 | 0.5172 | 0.486 | 0.5101 |
| 09/16/2019 | 0.5137 | 0.5241 | 0.5032 | 0.5101 |
| 09/17/2019 | 0.5137 | 0.5137 | 0.4997 | 0.5066 |
| 09/18/2019 | 0.5101 | 0.5137 | 0.4894 | 0.4963 |
| 09/19/2019 | 0.4894 | 0.4963 | 0.486 | 0.4894 |
| 09/22/2019 | 0.4926 | 0.4997 | 0.4754 | 0.4825 |
| 09/23/2019 | 0.4651 | 0.472 | 0.4582 | 0.4685 |
| 09/24/2019 | 0.472 | 0.4754 | 0.4651 | 0.4651 |
| 09/25/2019 | 0.4685 | 0.4685 | 0.4511 | 0.4511 |
| 09/26/2019 | 0.4685 | 0.4754 | 0.4582 | 0.4651 |
| 09/29/2019 | 0.486 | 0.4997 | 0.4825 | 0.4894 |
| 09/30/2019 | 0.4926 | 0.4926 | 0.4754 | 0.4789 |
| 10/01/2019 | 0.4789 | 0.486 | 0.472 | 0.486 |
| 10/02/2019 | 0.486 | 0.4894 | 0.4789 | 0.4789 |
| 10/03/2019 | 0.486 | 0.4997 | 0.4789 | 0.4963 |
| 10/06/2019 | 0.5206 | 0.5241 | 0.4199 | 0.4582 |
| 10/07/2019 | 0.4616 | 0.4651 | 0.4339 | 0.4408 |
| 10/08/2019 | 0.4476 | 0.4511 | 0.4199 | 0.427 |
| 10/09/2019 | 0.427 | 0.4302 | 0.4061 | 0.4233 |
| 10/10/2019 | 0.4302 | 0.4408 | 0.4199 | 0.4373 |
| 10/13/2019 | 0.4373 | 0.4373 | 0.413 | 0.4164 |
| 10/14/2019 | 0.4233 | 0.4339 | 0.4233 | 0.4302 |
| 10/15/2019 | 0.4233 | 0.4476 | 0.4199 | 0.4442 |
| 10/16/2019 | 0.4442 | 0.4511 | 0.4339 | 0.4408 |
| 10/17/2019 | 0.4511 | 0.4616 | 0.4476 | 0.4582 |
| 10/20/2019 | 0.4651 | 0.472 | 0.4545 | 0.4545 |
| 10/21/2019 | 0.4582 | 0.4616 | 0.4511 | 0.4511 |
| 10/22/2019 | 0.4582 | 0.4651 | 0.4511 | 0.4616 |
| 10/23/2019 | 0.4651 | 0.4754 | 0.4616 | 0.4685 |
| 10/24/2019 | 0.4582 | 0.4651 | 0.4545 | 0.4582 |
| 10/27/2019 | 0.4582 | 0.4651 | 0.4582 | 0.4616 |
| 10/29/2019 | 0.4616 | 0.4894 | 0.4545 | 0.472 |
| 10/30/2019 | 0.4754 | 0.486 | 0.472 | 0.4754 |
| 10/31/2019 | 0.4789 | 0.4894 | 0.4754 | 0.4894 |
| 11/03/2019 | 0.472 | 0.4754 | 0.4651 | 0.4685 |
| 11/04/2019 | 0.472 | 0.5032 | 0.4651 | 0.486 |
| 11/05/2019 | 0.4894 | 0.4997 | 0.4789 | 0.4894 |
| 11/06/2019 | 0.4894 | 0.5032 | 0.4825 | 0.486 |
| 11/07/2019 | 0.4825 | 0.4926 | 0.4825 | 0.4926 |
| 11/10/2019 | 0.5032 | 0.5137 | 0.4963 | 0.5032 |
| 11/11/2019 | 0.5101 | 0.5101 | 0.4926 | 0.4926 |
| 11/12/2019 | 0.4963 | 0.4963 | 0.486 | 0.4894 |
| 11/13/2019 | 0.4894 | 0.5032 | 0.4894 | 0.4997 |
| 11/14/2019 | 0.5032 | 0.5066 | 0.4997 | 0.5066 |
| 11/17/2019 | 0.5066 | 0.5275 | 0.5066 | 0.5275 |
| 11/18/2019 | 0.531 | 0.5519 | 0.5241 | 0.5379 |
| 11/19/2019 | 0.5379 | 0.5415 | 0.5275 | 0.5344 |
| 11/20/2019 | 0.5379 | 0.5553 | 0.5379 | 0.5484 |
| 11/21/2019 | 0.5519 | 0.5656 | 0.5484 | 0.5587 |
| 11/24/2019 | 0.59 | 0.6593 | 0.5762 | 0.6386 |
| 11/25/2019 | 0.6455 | 0.6873 | 0.6352 | 0.649 |
| 11/26/2019 | 0.6561 | 0.6664 | 0.6455 | 0.6524 |
| 11/27/2019 | 0.6593 | 0.6802 | 0.6561 | 0.6664 |
| 11/28/2019 | 0.6733 | 0.7217 | 0.6593 | 0.7045 |
| 12/01/2019 | 0.6873 | 0.753 | 0.6802 | 0.7323 |
| 12/02/2019 | 0.7357 | 0.7426 | 0.6836 | 0.7045 |
| 12/03/2019 | 0.7114 | 0.7185 | 0.6976 | 0.7148 |
| 12/04/2019 | 0.7217 | 0.7357 | 0.6976 | 0.708 |
| 12/05/2019 | 0.7148 | 0.7323 | 0.7045 | 0.7114 |
| 12/08/2019 | 0.7323 | 0.7773 | 0.7254 | 0.7566 |
| 12/09/2019 | 0.7635 | 0.8331 | 0.7288 | 0.8051 |
| 12/10/2019 | 0.8051 | 0.8294 | 0.7773 | 0.7982 |
| 12/11/2019 | 0.8085 | 0.8434 | 0.8085 | 0.8397 |
| 12/12/2019 | 0.8503 | 0.8918 | 0.8397 | 0.8918 |
| 12/15/2019 | 0.9683 | 1.0167 | 0.9371 | 0.9614 |
| 12/16/2019 | 0.9093 | 0.9196 | 0.8225 | 0.8434 |
| 12/17/2019 | 0.8397 | 0.8572 | 0.7844 | 0.8434 |
| 12/18/2019 | 0.8503 | 0.9127 | 0.8503 | 0.9127 |
| 12/19/2019 | 0.9196 | 0.9267 | 0.8849 | 0.8955 |
| 12/22/2019 | 0.8955 | 0.9022 | 0.8675 | 0.8675 |
| 12/23/2019 | 0.9022 | 0.9022 | 0.8468 | 0.8746 |
| 12/24/2019 | 0.8781 | 0.8918 | 0.8643 | 0.8781 |
| 12/25/2019 | 0.8815 | 0.8849 | 0.8606 | 0.8606 |
| 12/26/2019 | 0.8643 | 0.8675 | 0.8154 | 0.8191 |
| 12/29/2019 | 0.8085 | 0.8085 | 0.7288 | 0.7704 |
| 12/30/2019 | 0.7704 | 0.7704 | 0.7392 | 0.7461 |