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

Trabzonspor Sportif Yatirim ve Futbol Isletmeciligi Ticaret A.S. (TSPOR.IS)

Compare
1.0000
-0.0400
(-3.85%)
At close: February 21 at 6:08:57 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251.05001.05000.99001.00001.0000277,343,587
Feb 20, 20251.01001.04001.01001.04001.0400187,488,374
Feb 19, 20251.06001.07001.01001.01001.0100249,252,837
Feb 18, 20251.01001.04001.01001.02001.0200180,079,039
Feb 17, 20251.01001.02001.00001.01001.0100128,911,336
Feb 14, 20251.02001.03001.00001.01001.0100158,338,563
Feb 13, 20251.01001.04001.01001.01001.0100151,292,367
Feb 12, 20251.04001.05001.01001.01001.0100326,575,198
Feb 11, 20251.03001.05001.02001.05001.0500227,599,626
Feb 10, 20251.06001.06001.02001.03001.0300210,655,988
Feb 7, 20251.07001.08001.05001.05001.0500241,191,326
Feb 6, 20251.05001.09001.05001.07001.0700205,059,777
Feb 5, 20251.10001.11001.04001.05001.0500387,052,134
Feb 4, 20251.09001.11001.07001.10001.1000350,411,936
Feb 3, 20251.10001.11001.08001.08001.0800254,408,558
Jan 31, 20251.13001.14001.10001.11001.1100260,056,934
Jan 30, 20251.14001.17001.12001.13001.1300346,926,521
Jan 29, 20251.15001.17001.12001.13001.1300396,461,541
Jan 28, 20251.16001.17001.13001.15001.1500185,175,177
Jan 27, 20251.14001.19001.13001.16001.1600420,098,641
Jan 24, 20251.17001.17001.13001.14001.1400293,970,928
Jan 23, 20251.19001.20001.16001.16001.1600346,289,944
Jan 22, 20251.18001.24001.17001.18001.1800748,698,095
Jan 21, 20251.16001.21001.16001.17001.1700543,699,227
Jan 20, 20251.19001.20001.16001.16001.1600327,439,204
Jan 17, 20251.19001.21001.17001.18001.1800409,166,251
Jan 16, 20251.24001.24001.16001.18001.1800952,925,804
Jan 15, 20251.10001.19001.05001.19001.1900758,927,792
Jan 14, 20251.13001.14001.09001.09001.0900446,324,869
Jan 13, 20251.15001.16001.09001.12001.1200618,698,725
Jan 10, 20251.17001.18001.12001.14001.1400283,801,787
Jan 9, 20251.14001.18001.14001.16001.1600518,296,148
Jan 8, 20251.17001.21001.13001.13001.1300622,438,458
Jan 7, 20251.19001.23001.14001.18001.1800207,775,889
Jan 6, 20251.21001.32001.15001.16001.1600515,344,653
Jan 3, 20251.14001.21001.13001.21001.210068,014,986
Jan 2, 20251.01001.10001.01001.10001.1000308,671,154
Dec 31, 20241.01001.04001.00001.00001.0000457,963,543
Dec 30, 20240.94001.01000.93001.00001.0000732,623,060
Dec 27, 20240.93001.00000.91000.94000.9400814,331,934
Dec 26, 20240.90000.92000.89000.92000.9200368,208,172
Dec 25, 20240.90000.91000.89000.90000.9000178,860,499
Dec 24, 20240.89000.91000.89000.90000.9000217,352,931
Dec 23, 20240.90000.91000.88000.89000.8900259,252,521
Dec 20, 20240.90000.90000.88000.89000.8900242,884,283
Dec 19, 20240.89000.90000.88000.89000.8900125,243,789
Dec 18, 20240.90000.91000.88000.89000.8900297,989,624
Dec 17, 20240.90000.91000.89000.90000.9000105,664,496
Dec 16, 20240.90000.91000.89000.90000.9000236,711,301
Dec 13, 20240.91000.91000.89000.90000.9000298,352,074
Dec 12, 20240.90000.91000.89000.91000.9100154,641,108
Dec 11, 20240.93000.93000.89000.89000.8900575,679,257
Dec 10, 20240.93000.94000.92000.93000.9300286,751,177
Dec 9, 20240.95000.96000.93000.93000.9300250,705,871
Dec 6, 20240.96000.97000.94000.96000.9600240,290,723
Dec 5, 20240.94000.96000.93000.96000.9600277,649,324
Dec 4, 20240.94000.94000.93000.94000.940081,216,721
Dec 3, 20240.92000.94000.92000.93000.9300379,756,626
Dec 2, 20240.93000.93000.91000.92000.9200205,178,717
Nov 29, 20240.94000.94000.93000.93000.9300124,533,740
Nov 28, 20240.94000.94000.93000.94000.940086,709,651
Nov 27, 20240.94000.95000.93000.94000.9400164,077,374
Nov 26, 20240.96000.99000.93000.94000.9400614,313,041
Nov 25, 20240.94000.97000.94000.96000.9600234,420,435
Nov 22, 20240.93000.94000.92000.94000.9400183,628,813
Nov 21, 20240.92000.93000.91000.93000.9300224,055,481
Nov 20, 20240.94000.94000.90000.92000.9200175,327,159
Nov 19, 20240.95000.96000.92000.94000.9400298,023,479
Nov 18, 20240.91000.95000.90000.95000.9500260,965,265
Nov 15, 20240.90000.92000.89000.90000.9000172,975,140
Nov 14, 20240.89000.90000.88000.90000.9000185,610,895
Nov 13, 20240.91000.91000.88000.88000.8800261,310,147
Nov 12, 20240.93000.93000.90000.91000.9100216,980,638
Nov 11, 20240.93000.94000.91000.92000.9200229,551,196
Nov 8, 20240.93000.94000.93000.94000.9400142,783,523
Nov 7, 20240.94000.94000.93000.93000.930052,793,176
Nov 6, 20240.93000.95000.92000.93000.9300287,133,721
Nov 5, 20240.94000.94000.92000.92000.920095,444,892
Nov 4, 20240.93000.94000.91000.93000.9300159,540,902
Nov 1, 20240.96000.96000.94000.94000.9400117,706,331
Oct 31, 20240.96000.97000.95000.96000.960099,978,332
Oct 30, 20240.94000.96000.93000.95000.9500185,009,595
Oct 28, 20240.94000.94000.93000.93000.930063,411,583
Oct 25, 20240.94000.95000.93000.95000.9500161,457,785
Oct 24, 20240.94000.95000.94000.94000.940094,376,971
Oct 23, 20240.97000.97000.93000.94000.9400177,522,271
Oct 22, 20240.96000.97000.95000.97000.9700180,834,093
Oct 21, 20241.00001.00000.95000.96000.9600250,966,354
Oct 18, 20240.98001.04000.96001.01001.0100463,255,154
Oct 17, 20240.93000.97000.93000.97000.9700250,505,000
Oct 16, 20240.94000.95000.92000.93000.9300274,394,804
Oct 15, 20240.92000.93000.91000.93000.9300222,469,012
Oct 14, 20240.95000.95000.91000.91000.9100298,429,180
Oct 11, 20240.95000.96000.94000.94000.9400215,824,623
Oct 10, 20240.95000.97000.94000.95000.9500214,707,335
Oct 9, 20240.94000.97000.93000.94000.9400329,722,905
Oct 8, 20240.96000.96000.93000.93000.9300327,682,194
Oct 7, 20240.99000.99000.95000.96000.9600297,623,268
Oct 4, 20241.00001.00000.96000.98000.9800342,992,941
Oct 3, 20241.00001.02000.99000.99000.9900403,603,029
Oct 2, 20241.04001.06000.99000.99000.9900886,941,500
Oct 1, 20241.11001.12001.02001.04001.04001,006,561,265
Sep 30, 20241.18001.21001.08001.08001.080025,238,696
Sep 27, 20241.09001.14001.08001.14001.1400547,408,104
Sep 26, 20241.07001.09001.06001.09001.0900327,297,051
Sep 25, 20241.05001.11001.04001.07001.0700500,204,802
Sep 24, 20241.09001.10001.04001.05001.0500295,379,845
Sep 23, 20241.12001.13001.08001.09001.0900215,727,884
Sep 20, 20241.13001.14001.08001.11001.1100202,887,743
Sep 19, 20241.10001.14001.10001.14001.1400249,935,201
Sep 18, 20241.13001.14001.09001.09001.0900146,204,463
Sep 17, 20241.14001.15001.12001.13001.1300156,090,846
Sep 16, 20241.23001.24001.13001.14001.1400289,319,034
Sep 13, 20241.22811.23551.19111.21331.2133212,593,149
Sep 12, 20241.27251.28731.21331.24291.2429123,131,758
Sep 11, 20241.22071.31691.21331.25031.2503286,053,545
Sep 10, 20241.26511.27251.22071.22071.220770,420,322
Sep 9, 20241.30211.30951.25771.25771.257773,929,892
Sep 6, 20241.79001.80001.75001.75001.750042,937,084
Sep 5, 20241.82001.83001.78001.79001.790054,474,707
Sep 4, 20241.87001.88001.79001.81001.8100104,810,463
Sep 3, 20241.79001.95001.78001.86001.8600176,540,998
Sep 2, 20241.82001.82001.75001.78001.7800111,795,498
Aug 29, 20241.82001.85001.75001.82001.8200107,073,586
Aug 28, 20241.83001.85001.75001.81001.8100161,907,105
Aug 27, 20241.88001.95001.83001.85001.8500243,385,962
Aug 26, 20242.02002.05001.99002.03002.030091,337,682
Aug 23, 20242.06002.11001.99002.01002.0100104,456,528
Aug 22, 20242.12002.14002.03002.04002.0400165,677,665
Aug 21, 20242.17002.19002.13002.13002.130057,268,021
Aug 20, 20242.23002.25002.14002.16002.160098,112,765
Aug 19, 20242.18002.23002.17002.22002.2200135,015,614
Aug 16, 20242.23002.27002.15002.16002.1600117,483,519
Aug 15, 20242.27002.28002.19002.24002.2400146,066,738
Aug 14, 20242.35002.35002.26002.26002.260081,777,059
Aug 13, 20242.32002.34002.26002.33002.3300122,479,849
Aug 12, 20242.55002.57002.31002.31002.3100210,706,339
Aug 9, 20242.50002.52002.39002.42002.4200188,217,957
Aug 8, 20242.59002.66002.50002.54002.5400344,378,638
Aug 7, 20242.35002.54002.32002.54002.5400312,568,552
Aug 6, 20242.35002.38002.28002.31002.3100166,278,297
Aug 5, 20242.27002.36002.24002.29002.2900212,777,702
Aug 2, 20242.45002.57002.38002.44002.4400288,069,738
Aug 1, 20242.24002.45002.24002.45002.4500354,258,470
Jul 31, 20242.28002.29002.21002.23002.230099,543,372
Jul 30, 20242.28002.39002.26002.29002.2900201,752,214
Jul 29, 20242.36002.36002.25002.28002.2800115,851,955
Jul 26, 20242.42002.45002.34002.36002.3600109,966,489
Jul 25, 20242.41002.45002.36002.41002.4100183,923,735
Jul 24, 20242.60002.65002.37002.39002.3900309,777,954
Jul 23, 20242.57002.75002.51002.59002.5900334,211,374
Jul 22, 20242.42002.58002.31002.55002.5500650,014,090
Jul 19, 20242.25002.35002.23002.35002.3500131,990,995
Jul 18, 20242.10002.16002.10002.14002.140085,798,632
Jul 17, 20242.14002.15002.07002.09002.090074,275,498
Jul 16, 20242.10002.16002.10002.13002.130095,681,522
Jul 12, 20242.06002.10002.05002.09002.090095,343,073
Jul 11, 20242.05002.08002.03002.05002.050089,243,556
Jul 10, 20242.06002.08002.01002.04002.0400108,621,582
Jul 9, 20242.07002.09002.03002.06002.060089,226,846
Jul 8, 20242.12002.13002.05002.06002.060086,716,922
Jul 5, 20242.12002.15002.10002.11002.110075,402,677
Jul 4, 20242.11002.14002.09002.12002.120077,409,276
Jul 3, 20242.17002.18002.08002.10002.1000128,578,698
Jul 2, 20242.12002.18002.09002.16002.1600145,981,837
Jul 1, 20242.22002.26002.04002.11002.1100240,698,669
Jun 28, 20242.22002.25002.19002.20002.2000178,982,291
Jun 27, 20242.23002.26002.15002.22002.2200170,792,176
Jun 26, 20242.26002.28002.20002.21002.2100178,399,786
Jun 25, 20242.19002.29002.18002.25002.2500213,056,913
Jun 24, 20242.27002.33002.16002.18002.1800187,241,584
Jun 21, 20242.20002.29002.16002.25002.2500197,856,300
Jun 20, 20242.17002.29002.15002.19002.1900164,982,954
Jun 14, 20242.03002.14002.02002.14002.1400100,717,925
Jun 13, 20241.98002.03001.97002.01002.010064,372,594
Jun 12, 20242.01002.03001.96001.96001.960088,657,906
Jun 11, 20242.02002.05001.99002.00002.0000110,001,222
Jun 10, 20242.08002.09001.98002.01002.0100130,705,106
Jun 7, 20242.13002.18002.06002.08002.0800227,021,510
Jun 6, 20242.14002.20002.09002.12002.1200171,410,139
Jun 5, 20242.30002.37002.11002.14002.1400417,288,707
Jun 4, 20242.11002.32002.10002.32002.3200449,773,295
Jun 3, 20242.11002.18002.08002.11002.1100172,632,189
May 31, 20242.08002.15002.03002.06002.0600133,498,222
May 30, 20241.92002.09001.92002.07002.0700170,697,157
May 29, 20241.99002.02001.92001.92001.920079,291,359
May 28, 20242.10002.11001.97001.98001.9800114,934,201
May 27, 20242.14002.22002.08002.09002.0900163,071,078
May 24, 20242.15002.24002.11002.13002.1300173,095,338
May 23, 20242.27002.30002.18002.19002.1900200,077,737
May 22, 20242.19002.29002.16002.25002.2500172,906,112
May 21, 20242.16002.22002.11002.16002.1600225,607,400
May 20, 20242.07002.15002.05002.15002.1500168,851,042
May 17, 20242.01002.13002.01002.04002.0400155,500,505
May 16, 20242.04002.08001.97002.00002.0000132,263,339
May 15, 20241.96002.07001.94002.03002.0300190,452,238
May 14, 20241.91002.01001.90001.95001.9500190,332,922
May 13, 20241.97001.97001.90001.91001.910061,995,861
May 10, 20241.95001.97001.91001.97001.970071,570,811
May 9, 20242.01002.03001.95001.95001.950059,260,660
May 8, 20241.99002.05001.97002.00002.0000104,616,834
May 7, 20242.01002.02001.94001.98001.980079,640,503
May 6, 20241.99002.05001.97001.99001.990099,710,112
May 3, 20242.06002.10001.99002.00002.0000131,588,767
May 2, 20242.11002.16002.03002.06002.0600135,223,670
Apr 30, 20242.12002.17002.04002.09002.0900165,696,371
Apr 29, 20242.21002.32002.11002.11002.1100274,690,713
Apr 26, 20242.05002.22001.99002.15002.1500334,531,981
Apr 25, 20241.87002.04001.86002.04002.0400274,352,459
Apr 24, 20241.91001.93001.79001.86001.8600190,449,204
Apr 22, 20241.78001.89001.77001.88001.8800191,597,783
Apr 19, 20241.69001.75001.66001.74001.740091,613,455
Apr 18, 20241.66001.73001.65001.70001.700099,526,902
Apr 17, 20241.62001.72001.61001.65001.6500171,299,651
Apr 16, 20241.58001.62001.53001.61001.610076,349,002
Apr 15, 20241.60001.60001.56001.59001.590046,074,813
Apr 8, 20241.51001.63001.51001.62001.620079,006,283
Apr 5, 20241.47001.50001.46001.50001.500038,789,322
Apr 4, 20241.42001.51001.41001.45001.450069,871,515
Apr 3, 20241.42001.42001.40001.40001.400028,654,461
Apr 2, 20241.40001.48001.40001.42001.420063,798,020
Apr 1, 20241.43001.43001.38001.40001.400044,766,269
Mar 29, 20241.41001.43001.40001.42001.420033,582,713
Mar 28, 20241.41001.42001.40001.41001.410019,538,488
Mar 27, 20241.40001.42001.39001.41001.410020,713,724
Mar 26, 20241.43001.46001.39001.40001.400040,705,013
Mar 25, 20241.48001.49001.42001.42001.420059,028,186
Mar 22, 20241.51001.52001.44001.48001.480041,672,251
Mar 21, 20241.49001.53001.48001.51001.510043,717,415
Mar 20, 20241.49001.50001.47001.48001.480041,018,330
Mar 19, 20241.50001.52001.48001.49001.490044,709,418
Mar 18, 20241.59001.59001.49001.50001.500087,210,442
Mar 15, 20241.63001.64001.61001.61001.610064,831,188
Mar 14, 20241.64001.65001.61001.63001.630061,738,025
Mar 13, 20241.63001.64001.62001.63001.630071,622,073
Mar 12, 20241.64001.67001.61001.62001.620085,074,582
Mar 11, 20241.69001.70001.63001.63001.630055,034,219
Mar 8, 20241.67001.68001.64001.67001.670066,332,295
Mar 7, 20241.63001.66001.63001.66001.660041,283,650
Mar 6, 20241.63001.67001.60001.62001.620089,708,522
Mar 5, 20241.65001.67001.62001.63001.630068,149,527
Mar 4, 20241.74001.75001.67001.67001.670082,574,256
Mar 1, 20241.73001.74001.70001.72001.720068,641,171
Feb 29, 20241.73001.74001.72001.73001.730052,247,108
Feb 28, 20241.76001.76001.70001.71001.710075,329,234
Feb 27, 20241.82001.83001.75001.75001.7500121,581,760
Feb 26, 20241.81001.84001.80001.82001.8200131,588,242
Feb 23, 20241.82001.91001.79001.80001.8000282,855,535
Feb 22, 20241.79001.82001.76001.81001.8100105,577,834
Feb 21, 20241.81001.83001.77001.78001.7800155,740,418

Related Tickers

GSRAY.IS Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.
1.9000
-1.04%
 
BJKAS.IS Besiktas Futbol Yatirimlari Sanayi ve Ticaret A.S.
4.4500
-2.41%
 
VPLAY-B.ST Viaplay Group AB (publ)
0.7950
+16.57%
 
LVO LiveOne, Inc.
0.8422
-6.00%
 
IQ iQIYI, Inc.
2.2550
+3.44%
 
MANU Manchester United plc
14.46
-1.03%
 
WBD Warner Bros. Discovery, Inc.
10.78
-2.36%
 
DIS The Walt Disney Company
108.66
-1.71%
 
NFLX Netflix, Inc.
1,003.15
-2.09%