Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Istanbul - Delayed Quote TRY

Trabzon Liman Isletmeciligi Anonim Sirketi (TLMAN.IS)

Compare
88.25
-0.75
(-0.84%)
At close: April 4 at 6:05:26 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202589.0091.2586.1588.2588.25187,079
Apr 3, 202589.3591.3588.7589.0089.00488,220
Apr 2, 202589.4090.9088.3589.2089.20181,238
Mar 28, 202586.7095.3582.4589.9589.95487,536
Mar 27, 202587.2589.6586.7086.7086.70170,358
Mar 26, 202589.6589.6586.2087.2587.25298,121
Mar 25, 202585.2088.0083.5587.1587.15261,455
Mar 24, 202582.2585.2579.2083.2083.20328,388
Mar 21, 202589.0089.5081.5082.2582.25307,486
Mar 20, 202589.2093.4584.7590.0090.00380,916
Mar 19, 202593.0596.0089.2089.2089.20317,786
Mar 18, 202598.15100.8096.6099.1099.10346,644
Mar 17, 202599.2099.9098.0099.0099.00246,928
Mar 14, 202598.7099.9597.5099.1599.15461,133
Mar 13, 202597.0099.8096.6597.9097.90467,062
Mar 12, 202594.8597.0093.6096.0596.05306,226
Mar 11, 202593.4094.1092.1593.6093.60179,451
Mar 10, 202593.1595.0092.7093.3093.30234,296
Mar 7, 202593.0094.5091.5093.1593.15213,226
Mar 6, 202589.4092.4589.2092.0092.00309,844
Mar 5, 202588.0589.9088.0589.0089.00188,075
Mar 4, 202589.6090.0086.4087.5087.50319,679
Mar 3, 202593.3593.7590.7090.8090.80265,426
Feb 28, 202592.1593.2591.1593.2593.25139,480
Feb 27, 202591.3592.3590.1091.6091.60123,424
Feb 26, 202590.0093.0589.3091.2091.20228,762
Feb 25, 202592.4092.6089.9590.2590.25146,990
Feb 24, 202591.2094.4591.2092.0092.00199,169
Feb 21, 202592.6593.5090.2090.5090.50190,917
Feb 20, 202593.9094.5090.5093.0593.05207,442
Feb 19, 202598.0098.7593.4093.9093.90434,595
Feb 18, 202594.2598.6593.9098.0098.00667,651
Feb 17, 202595.1096.1093.6094.1094.10163,566
Feb 14, 202593.5096.2092.1094.2594.25353,699
Feb 13, 202592.5598.9592.5594.3094.301,010,790
Feb 12, 202592.4093.8590.0090.1590.15153,742
Feb 11, 202592.0092.7589.5092.4092.40154,323
Feb 10, 202591.9093.8090.0592.0592.05239,278
Feb 7, 202589.8092.7089.2591.3091.30173,185
Feb 6, 202587.5592.2587.1589.8089.80428,585
Feb 5, 202589.4589.6086.3086.5086.50157,696
Feb 4, 202589.7590.6088.6089.4589.45109,664
Feb 3, 202590.5590.9589.0089.5589.5591,899
Jan 31, 202591.9092.2090.3591.0091.00106,394
Jan 30, 202592.5592.9091.5591.6091.6091,201
Jan 29, 202594.1094.6091.7591.9591.95146,538
Jan 28, 202594.2094.9093.8093.9093.90119,596
Jan 27, 202595.5095.8593.8594.1094.10165,853
Jan 24, 202596.1097.1094.6095.8095.80136,014
Jan 23, 202594.9098.1594.8096.1096.10234,351
Jan 22, 202594.0095.5593.7094.7094.70147,003
Jan 21, 202596.5096.5093.5594.0094.00187,725
Jan 20, 202596.2098.0095.0596.5096.50154,666
Jan 17, 202595.9596.3595.1096.3096.3089,996
Jan 16, 202595.9096.5595.0096.0096.00121,710
Jan 15, 202595.9096.5094.4595.4095.40164,309
Jan 14, 202594.8096.4594.3595.9095.90136,532
Jan 13, 202598.1098.2593.6594.5094.50209,646
Jan 10, 2025100.60101.5097.7098.1098.10224,799
Jan 9, 202597.25101.8097.25100.60100.60224,846
Jan 8, 202598.7599.5096.5097.2597.25116,697
Jan 7, 202599.85100.2098.5098.7098.70166,362
Jan 6, 202598.50101.0098.5099.6599.65254,864
Jan 3, 202596.2099.7595.8598.4098.40295,987
Jan 2, 202594.7596.3594.7595.6095.60145,766
Dec 31, 202495.7096.2094.5594.8594.85241,600
Dec 30, 202495.7097.4595.5595.8095.80209,785
Dec 27, 202495.6597.1595.2095.7095.70223,248
Dec 26, 202497.1598.0095.6096.0596.05150,317
Dec 25, 202496.1597.9596.1097.1597.15190,232
Dec 24, 202494.9096.1094.0095.6595.65186,129
Dec 23, 202496.7097.8594.0094.6594.65239,817
Dec 20, 202498.6099.7096.3096.7096.70250,947
Dec 19, 2024100.80101.5098.4598.5098.50288,168
Dec 18, 2024104.00108.00101.80102.20102.20612,795
Dec 17, 2024105.00106.00102.60104.00104.00258,109
Dec 16, 2024103.90107.70103.80104.80104.80495,839
Dec 13, 2024102.60104.00101.10103.70103.70267,663
Dec 12, 2024102.20105.50102.20102.60102.60288,745
Dec 11, 2024100.00105.20100.00101.70101.70378,371
Dec 10, 2024106.30106.30101.00101.00101.00300,485
Dec 9, 2024102.90106.70102.70105.20105.20708,024
Dec 6, 202499.70102.9098.00101.90101.90562,009
Dec 5, 202496.10101.4096.1098.4098.40902,749
Dec 4, 202495.8096.9095.0595.8095.80158,405
Dec 3, 202495.8596.9094.9595.8095.80170,920
Dec 2, 202495.9097.0093.7095.7095.70181,032
Nov 29, 202495.0597.0093.6095.9595.95184,868
Nov 28, 202495.7596.2594.3595.1595.15170,844
Nov 27, 202496.7097.6595.1595.7595.75201,882
Nov 26, 202497.0598.2095.9096.6596.65233,033
Nov 25, 202497.6098.7096.4597.0597.05261,735
Nov 22, 202494.3098.1093.7597.6097.60286,589
Nov 21, 202491.5094.6090.2094.1094.10213,417
Nov 20, 202495.0595.8090.8590.8590.85212,356
Nov 19, 202497.8598.8093.6595.0595.05226,122
Nov 18, 202499.85100.3097.3097.4097.40211,134
Nov 15, 2024101.50103.0099.3099.8599.85293,587
Nov 14, 2024102.80103.5099.00101.40101.40709,726
Nov 13, 202499.0099.9095.6596.0596.05226,496
Nov 12, 202498.00101.3095.3598.9598.95450,530
Nov 11, 202498.35102.5097.2097.6097.601,010,410
Nov 8, 202486.7595.3586.7095.3595.35810,798
Nov 7, 202487.4087.9585.5586.7086.70104,558
Nov 6, 202488.0090.4086.5087.5087.50299,551
Nov 5, 202485.1087.4083.5586.0086.00114,092
Nov 4, 202489.4089.7085.0085.0085.0087,087
Nov 1, 202490.4590.6088.9589.4089.4073,035
Oct 31, 202491.0091.5088.6590.8090.80143,722
Oct 30, 202488.9091.9588.6591.0091.00132,486
Oct 28, 202488.9589.0087.7588.9088.9031,790
Oct 25, 202487.0088.5086.1087.7087.7047,789
Oct 24, 202484.1089.0084.1086.9086.90105,734
Oct 23, 202486.2587.5083.3084.0084.0092,741
Oct 22, 202484.5086.6084.4086.0086.0080,144
Oct 21, 202485.4086.6084.3084.4084.4068,774
Oct 18, 202487.0588.1085.0085.4085.40102,716
Oct 17, 202486.0087.8585.8087.3587.35107,898
Oct 16, 202484.4587.1084.1586.0086.0057,864
Oct 15, 202482.5585.0082.5585.0085.00101,243
Oct 14, 202483.6083.7581.4082.5582.5590,721
Oct 11, 202484.3585.9082.8583.5083.50111,051
Oct 10, 202487.5088.7084.0584.3584.35117,022
Oct 9, 202487.3087.5585.6087.0087.0055,363
Oct 8, 202488.5089.1086.9587.3087.3068,021
Oct 7, 202489.0091.9588.2088.4588.45134,545
Oct 4, 202488.6589.4086.0089.0089.0093,741
Oct 3, 202488.0090.4587.5088.4088.40135,243
Oct 2, 202491.5091.5087.5089.0089.00123,806
Oct 1, 202495.0095.4090.5091.6091.60147,307
Sep 30, 202495.5597.2094.6594.8094.80115,774
Sep 27, 202494.7095.9094.7095.5595.5572,088
Sep 26, 202494.6096.4094.2094.5094.50127,042
Sep 25, 202495.7098.3094.2094.5094.50151,234
Sep 24, 202496.7097.5595.4095.7095.70147,254
Sep 23, 202497.7099.0596.4096.7596.75206,718
Sep 20, 2024102.00102.0098.6099.5099.50196,242
Sep 19, 202498.15102.4098.15101.80101.80392,344
Sep 18, 202498.6099.0597.0597.3597.35111,753
Sep 17, 202499.1099.8097.5598.6098.60107,498
Sep 16, 202497.60101.0097.6099.0599.05135,127
Sep 13, 202493.7098.0093.7097.6097.60147,252
Sep 12, 202495.1596.0092.3093.7093.70117,373
Sep 11, 202498.9099.4094.5094.7594.75176,888
Sep 10, 202499.00100.9098.4098.9098.90181,545
Sep 9, 202499.00102.1098.8098.8098.80182,753
Sep 6, 2024101.50102.3098.9599.5599.55211,933
Sep 5, 202496.75102.7096.75101.60101.60422,184
Sep 4, 202497.7099.3095.8596.2596.25112,921
Sep 3, 202498.65100.6098.1098.2598.25152,525
Sep 2, 202495.7598.3095.7598.1598.15168,207
Aug 29, 202494.8096.0093.9095.7595.75149,523
Aug 28, 202496.5096.9594.5094.6094.60117,400
Aug 27, 202495.7096.9095.1096.1096.10177,538
Aug 26, 202498.4099.5095.2595.6595.65180,906
Aug 23, 2024100.00100.1098.0098.4098.40215,984
Aug 22, 202497.45100.5096.6599.9599.95334,371
Aug 21, 202498.3599.3597.0097.4097.40230,980
Aug 20, 202499.65100.3097.7098.3098.30243,862
Aug 19, 202498.30100.6097.7599.6599.65206,875
Aug 16, 2024101.40101.6098.1098.1098.10251,408
Aug 15, 202498.30100.7096.20100.70100.70317,107
Aug 14, 202499.90100.5098.3098.3098.30229,300
Aug 13, 2024101.00101.5098.0099.4099.40271,614
Aug 12, 2024107.30107.70100.00101.00101.00464,883
Aug 9, 2024107.70112.50106.10106.40106.40755,014
Aug 8, 2024115.00119.80107.00107.50107.501,731,836
Aug 7, 2024101.00111.9098.55111.90111.901,684,903
Aug 6, 202498.60101.8095.20101.80101.80335,979
Aug 5, 202497.40102.0094.8096.9596.95348,281
Aug 2, 2024108.20108.20102.80105.30105.30223,770
Aug 1, 2024103.00112.50103.00108.70108.70376,361
Jul 31, 2024105.70105.70102.10103.00103.00192,287
Jul 30, 2024105.00107.60104.80105.90105.90188,985
Jul 29, 2024108.20108.20104.90104.90104.90181,464
Jul 26, 2024110.20110.30108.00108.30108.30173,463
Jul 25, 2024111.00111.90109.00109.50109.50187,748
Jul 24, 2024111.30113.70111.00111.20111.20203,490
Jul 23, 2024111.70112.90111.00111.30111.30175,178
Jul 22, 2024109.80113.00108.90111.80111.80214,322
Jul 19, 2024113.50113.50109.50109.50109.50245,980
Jul 18, 2024112.70114.20111.80112.70112.70228,422
Jul 17, 2024109.00116.10106.60112.60112.60426,138
Jul 16, 2024108.90110.90108.00108.80108.80194,051
Jul 12, 2024110.20111.40107.90108.60108.60172,196
Jul 11, 2024104.60110.50104.60109.70109.70236,319
Jul 10, 2024106.50107.00103.30104.90104.90147,586
Jul 9, 2024106.90107.00105.00105.50105.50137,645
Jul 8, 2024104.00105.80103.60104.30104.30129,080
Jul 5, 2024105.90107.20103.30104.50104.50109,427
Jul 4, 2024102.20105.30101.10104.50104.50135,733
Jul 3, 2024103.00104.50101.10101.90101.90119,502
Jul 2, 2024100.50102.8099.30102.70102.70114,122
Jul 1, 2024106.70108.0099.90100.00100.00260,009
Jun 28, 2024110.00110.20106.20106.60106.60122,217
Jun 27, 2024105.00110.40104.30108.00108.00197,925
Jun 26, 2024108.40109.00101.90105.40105.40305,460
Jun 25, 2024116.10116.50107.90108.40108.40298,792
Jun 24, 2024119.10119.40112.50114.00114.00216,839
Jun 21, 2024118.50120.90117.90119.40119.40181,214
Jun 20, 2024114.60119.70114.60118.20118.20188,188
Jun 14, 2024115.10116.50113.70114.60114.60134,172
Jun 13, 2024111.60114.60111.50114.00114.00133,032
Jun 12, 2024110.00112.30107.90111.00111.00158,366
Jun 11, 2024108.90111.00108.80110.00110.00123,507
Jun 10, 2024112.20112.20109.00109.30109.30128,723
Jun 7, 2024115.10115.80111.80112.40112.40227,409
Jun 6, 2024112.10117.90111.80116.00116.00367,059
Jun 5, 2024114.50115.00110.00111.50111.50216,328
Jun 4, 2024114.00114.90112.20113.50113.50316,211
Jun 3, 2024113.40115.30112.30114.00114.00267,101
May 31, 2024117.20118.40112.20113.40113.40414,260
May 30, 2024116.80118.00115.60117.00117.00139,965
May 29, 2024119.70120.50116.80116.80116.80181,226
May 28, 2024121.00122.10118.60119.50119.50154,808
May 27, 2024124.00124.70120.00120.70120.70237,540
May 24, 2024128.00128.00124.10124.30124.30255,627
May 23, 2024125.30127.80123.70127.30127.30508,503
May 22, 2024119.70122.90118.50121.70121.70243,419
May 21, 2024123.60125.50119.00119.00119.00340,757
May 20, 2024123.10124.40121.50123.20123.20243,167
May 17, 2024122.00126.10122.00123.10123.10445,212
May 16, 2024123.20125.80122.00122.00122.00334,885
May 15, 2024124.20127.10123.10123.10123.10277,020
May 14, 2024123.00125.40122.40123.80123.80336,363
May 13, 2024126.70130.00121.70122.60122.60340,969
May 10, 2024131.00131.20126.70126.70126.70531,008
May 9, 2024135.10138.40134.10135.10135.10410,722
May 8, 2024133.30138.00130.80135.10135.10771,454
May 7, 2024145.00145.50132.60133.50133.501,321,109
May 6, 2024137.10151.00136.10147.30147.301,810,840
May 3, 2024136.50142.00135.60137.30137.30880,862
May 2, 2024127.30137.80127.30136.00136.00617,319
Apr 30, 2024128.20132.20126.50127.30127.30396,967
Apr 29, 2024128.60130.30125.80128.00128.00372,546
Apr 26, 2024131.30132.80128.00128.50128.50362,812
Apr 25, 2024131.10133.50129.50131.70131.70365,004
Apr 24, 2024134.80136.40129.30131.40131.40513,950
Apr 22, 2024143.00145.40134.10134.10134.10830,424
Apr 19, 2024144.00145.40138.80141.20141.20720,974
Apr 18, 2024139.00148.60135.60146.40146.401,355,317
Apr 17, 2024131.90140.00127.40137.00137.00759,618
Apr 16, 2024131.40132.40125.50129.90129.90382,581
Apr 15, 2024129.40136.00123.90132.40132.40639,937
Apr 8, 2024121.00131.30119.50131.00131.00741,569
Apr 5, 2024111.80119.40111.00119.40119.40444,819
Apr 4, 2024116.00118.10111.30112.00112.00432,945