Temapol Polimer Plastik ve Insaat Sanayi Ticaret Anonim Sirketi (IST:TMPOL)
Turkey · Delayed Price · Currency is TRY 116.20
+2.50 (2.20%)
Last updated: Sep 3, 2025, 12:49 PM GMT+3
IST:TMPOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 124.00 | 133.20 | 116.20 | 133.20 | - | 9.99% | 1,880,246 |
| Sep 3, 2025 | 113.70 | 121.10 | 112.70 | 121.10 | - | 6.51% | 2,764,818 |
| Sep 2, 2025 | 121.50 | 122.50 | 111.50 | 113.70 | - | -6.34% | 804,022 |
| Sep 1, 2025 | 112.80 | 123.90 | 109.10 | 121.40 | - | 7.34% | 980,213 |
| Aug 29, 2025 | 118.90 | 123.90 | 113.10 | 113.10 | - | -6.22% | 745,735 |
| Aug 28, 2025 | 127.00 | 135.00 | 118.90 | 120.60 | - | -5.04% | 1,514,139 |
| Aug 27, 2025 | 120.30 | 127.00 | 114.60 | 127.00 | - | 9.96% | 1,808,323 |
| Aug 26, 2025 | 105.80 | 115.50 | 104.50 | 115.50 | - | 10.00% | 1,161,255 |
| Aug 25, 2025 | 105.70 | 107.50 | 102.60 | 105.00 | - | 0.10% | 395,480 |
| Aug 22, 2025 | 108.00 | 108.50 | 99.55 | 104.90 | - | -2.42% | 4,714,445 |
| Aug 21, 2025 | 108.70 | 114.50 | 107.00 | 107.50 | - | 1.03% | 870,008 |
| Aug 20, 2025 | 114.40 | 114.40 | 105.00 | 106.40 | - | -6.99% | 973,205 |
| Aug 19, 2025 | 123.00 | 123.00 | 111.40 | 114.40 | - | -6.54% | 1,099,536 |
| Aug 18, 2025 | 112.60 | 122.90 | 112.60 | 122.40 | - | 9.38% | 859,100 |
| Aug 15, 2025 | 104.40 | 114.80 | 101.90 | 111.90 | - | 7.18% | 1,037,186 |
| Aug 14, 2025 | 108.00 | 110.70 | 98.80 | 104.40 | - | 1.06% | 3,628,580 |
| Aug 13, 2025 | 97.00 | 103.30 | 94.10 | 103.30 | - | 9.95% | 4,065,947 |
| Aug 12, 2025 | 93.00 | 96.45 | 90.35 | 93.95 | - | 1.02% | 1,011,533 |
| Aug 11, 2025 | 86.60 | 95.15 | 86.25 | 93.00 | - | 7.39% | 838,978 |
| Aug 8, 2025 | 88.80 | 88.80 | 85.75 | 86.60 | - | -3.35% | 455,053 |
| Aug 7, 2025 | 87.00 | 91.35 | 86.75 | 89.60 | - | 3.82% | 485,361 |
| Aug 6, 2025 | 85.00 | 89.40 | 84.25 | 86.30 | - | 2.31% | 717,110 |
| Aug 5, 2025 | 83.80 | 86.55 | 83.45 | 84.35 | - | 0.66% | 483,115 |
| Aug 4, 2025 | 83.55 | 84.45 | 83.30 | 83.80 | - | 0.30% | 261,674 |
| Aug 1, 2025 | 84.60 | 84.60 | 83.15 | 83.55 | - | -0.18% | 209,834 |
| Jul 31, 2025 | 83.50 | 84.60 | 83.35 | 83.70 | - | 0.48% | 368,925 |
| Jul 30, 2025 | 84.50 | 85.00 | 83.30 | 83.30 | - | -0.66% | 236,423 |
| Jul 29, 2025 | 85.00 | 88.00 | 83.85 | 83.85 | - | -1.81% | 377,443 |
| Jul 28, 2025 | 86.55 | 88.30 | 85.00 | 85.40 | - | -1.33% | 285,599 |
| Jul 25, 2025 | 90.20 | 92.05 | 86.00 | 86.55 | - | -4.05% | 446,822 |
| Jul 24, 2025 | 95.55 | 95.55 | 90.20 | 90.20 | - | -5.99% | 386,855 |
| Jul 23, 2025 | 95.50 | 98.00 | 93.50 | 95.95 | - | 0.47% | 341,918 |
| Jul 22, 2025 | 95.00 | 98.35 | 93.50 | 95.50 | - | 0.58% | 420,349 |
| Jul 21, 2025 | 94.00 | 94.95 | 92.40 | 94.95 | - | 0.90% | 386,192 |
| Jul 18, 2025 | 86.95 | 94.95 | 84.00 | 94.10 | - | 8.16% | 850,520 |
| Jul 17, 2025 | 85.85 | 87.40 | 85.25 | 87.00 | - | 1.28% | 260,838 |
| Jul 16, 2025 | 88.95 | 89.00 | 84.55 | 85.90 | - | -3.32% | 339,627 |
| Jul 14, 2025 | 86.10 | 89.55 | 84.55 | 88.85 | - | 7.37% | 705,138 |
| Jul 11, 2025 | 81.15 | 84.50 | 81.15 | 82.75 | - | 0.91% | 288,450 |
| Jul 10, 2025 | 78.30 | 85.45 | 78.20 | 82.00 | - | 5.53% | 1,299,182 |
| Jul 9, 2025 | 77.70 | 78.45 | 76.50 | 77.70 | - | - | 213,885 |
| Jul 8, 2025 | 82.05 | 82.95 | 77.70 | 77.70 | - | -5.30% | 390,651 |
| Jul 7, 2025 | 81.50 | 85.50 | 79.25 | 82.05 | - | 2.24% | 871,336 |
| Jul 4, 2025 | 75.85 | 81.75 | 74.00 | 80.25 | - | 7.00% | 503,718 |
| Jul 3, 2025 | 73.90 | 76.20 | 72.05 | 75.00 | - | 2.60% | 342,341 |
| Jul 2, 2025 | 75.40 | 75.90 | 72.70 | 73.10 | - | -3.05% | 238,407 |
| Jul 1, 2025 | 73.30 | 75.60 | 72.00 | 75.40 | - | 2.94% | 262,449 |
| Jun 30, 2025 | 69.10 | 73.50 | 68.90 | 73.25 | - | 7.01% | 453,672 |
| Jun 27, 2025 | 69.00 | 69.70 | 67.55 | 68.45 | - | -1.44% | 132,904 |
| Jun 26, 2025 | 70.45 | 71.70 | 67.05 | 69.45 | - | -1.35% | 210,540 |