Temapol Polimer Plastik ve Insaat Sanayi Ticaret Anonim Sirketi (IST:TMPOL)
Turkey · Delayed Price · Currency is TRY 247.50
-27.50 (-10.00%)
At close: Nov 7, 2025
IST:TMPOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | -10.00% | 143,804 |
| Nov 6, 2025 | 273.50 | 293.00 | 260.00 | 275.00 | 275.00 | 2.80% | 245,731 |
| Nov 5, 2025 | 255.00 | 267.50 | 241.70 | 267.50 | 267.50 | 9.99% | 263,377 |
| Nov 4, 2025 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | 10.00% | 142,263 |
| Nov 3, 2025 | 201.00 | 221.10 | 201.00 | 221.10 | 221.10 | 10.00% | 269,897 |
| Oct 31, 2025 | 206.90 | 206.90 | 199.80 | 201.00 | 201.00 | -0.79% | 81,447 |
| Oct 30, 2025 | 201.00 | 205.50 | 198.00 | 202.60 | 202.60 | 0.80% | 90,381 |
| Oct 28, 2025 | 201.00 | 209.90 | 197.10 | 201.00 | 201.00 | - | 27,275 |
| Oct 27, 2025 | 211.20 | 213.90 | 195.80 | 201.00 | 201.00 | -4.74% | 89,980 |
| Oct 24, 2025 | 217.90 | 217.90 | 207.20 | 211.00 | 211.00 | - | 103,721 |
| Oct 23, 2025 | 211.50 | 220.00 | 203.10 | 211.00 | 211.00 | - | 102,009 |
| Oct 22, 2025 | 216.10 | 218.40 | 205.80 | 211.00 | 211.00 | -2.36% | 88,109 |
| Oct 21, 2025 | 210.00 | 225.00 | 209.60 | 216.10 | 216.10 | 3.10% | 117,570 |
| Oct 20, 2025 | 193.10 | 211.80 | 188.00 | 209.60 | 209.60 | 8.54% | 139,465 |
| Oct 17, 2025 | 192.90 | 199.30 | 173.70 | 193.10 | 193.10 | 0.10% | 146,060 |
| Oct 16, 2025 | 197.70 | 203.00 | 191.20 | 192.90 | 192.90 | -2.43% | 111,481 |
| Oct 15, 2025 | 203.60 | 205.70 | 196.20 | 197.70 | 197.70 | -2.90% | 157,580 |
| Oct 14, 2025 | 213.60 | 217.50 | 201.00 | 203.60 | 203.60 | -0.83% | 144,875 |
| Oct 13, 2025 | 211.50 | 217.00 | 201.00 | 205.30 | 205.30 | -5.83% | 180,010 |
| Oct 10, 2025 | 215.90 | 222.90 | 210.20 | 218.00 | 218.00 | 0.97% | 129,775 |
| Oct 9, 2025 | 213.50 | 223.30 | 206.20 | 215.90 | 215.90 | 1.12% | 144,233 |
| Oct 8, 2025 | 206.40 | 214.40 | 197.00 | 213.50 | 213.50 | 4.15% | 202,664 |
| Oct 7, 2025 | 206.10 | 215.20 | 197.00 | 205.00 | 205.00 | -0.53% | 237,465 |
| Oct 6, 2025 | 215.00 | 224.00 | 202.50 | 206.10 | 206.10 | -3.47% | 448,995 |
| Oct 3, 2025 | 199.10 | 214.00 | 199.10 | 213.50 | 213.50 | 7.77% | 384,417 |
| Oct 2, 2025 | 177.00 | 198.10 | 172.00 | 198.10 | 198.10 | 9.99% | 334,401 |
| Oct 1, 2025 | 188.00 | 204.00 | 180.00 | 180.10 | 180.10 | -2.91% | 513,531 |
| Sep 30, 2025 | 169.90 | 185.50 | 168.70 | 185.50 | 185.50 | 9.96% | 416,505 |
| Sep 29, 2025 | 154.00 | 168.70 | 154.00 | 168.70 | 168.70 | 9.97% | 396,695 |
| Sep 26, 2025 | 156.70 | 177.10 | 149.00 | 153.40 | 153.40 | -4.72% | 440,276 |
| Sep 25, 2025 | 164.50 | 167.80 | 158.30 | 161.00 | 161.00 | -2.13% | 162,962 |
| Sep 24, 2025 | 166.50 | 169.90 | 159.00 | 164.50 | 164.50 | -3.24% | 271,025 |
| Sep 23, 2025 | 175.70 | 177.00 | 169.00 | 170.00 | 170.00 | -3.95% | 202,035 |
| Sep 22, 2025 | 172.70 | 179.80 | 165.60 | 177.00 | 177.00 | 2.49% | 462,043 |
| Sep 19, 2025 | 175.90 | 193.40 | 170.00 | 172.70 | 172.70 | -1.82% | 1,308,880 |
| Sep 18, 2025 | 174.80 | 177.40 | 170.70 | 175.90 | 175.90 | -0.73% | 172,451 |
| Sep 17, 2025 | 173.40 | 185.00 | 169.30 | 177.20 | 177.20 | - | 241,348 |
| Sep 16, 2025 | 173.50 | 185.00 | 165.00 | 177.20 | 177.20 | -1.45% | 336,292 |
| Sep 15, 2025 | 171.50 | 184.30 | 163.00 | 179.80 | 179.80 | 7.15% | 497,360 |
| Sep 12, 2025 | 146.00 | 167.80 | 144.10 | 167.80 | 167.80 | 9.96% | 867,697 |
| Sep 11, 2025 | 139.70 | 152.60 | 138.80 | 152.60 | 152.60 | 9.94% | 655,865 |
| Sep 10, 2025 | 125.30 | 138.80 | 121.70 | 138.80 | 138.80 | 9.98% | 438,284 |
| Sep 9, 2025 | 128.00 | 130.50 | 124.60 | 126.20 | 126.20 | -3.81% | 190,678 |
| Sep 8, 2025 | 125.50 | 136.40 | 125.50 | 131.20 | 131.20 | -0.08% | 215,726 |
| Sep 5, 2025 | 140.00 | 146.50 | 130.90 | 131.30 | 131.30 | -1.43% | 2,150,763 |
| Sep 4, 2025 | 124.00 | 133.20 | 116.20 | 133.20 | 133.20 | 9.99% | 1,880,246 |
| Sep 3, 2025 | 113.70 | 121.10 | 112.70 | 121.10 | 121.10 | 6.51% | 2,764,818 |
| Sep 2, 2025 | 121.50 | 122.50 | 111.50 | 113.70 | 113.70 | -6.34% | 804,022 |
| Sep 1, 2025 | 112.80 | 123.90 | 109.10 | 121.40 | 121.40 | 7.34% | 980,213 |
| Aug 29, 2025 | 118.90 | 123.90 | 113.10 | 113.10 | 113.10 | -6.22% | 745,735 |