Temapol Polimer Plastik ve Insaat Sanayi Ticaret Anonim Sirketi (IST:TMPOL)
Turkey · Delayed Price · Currency is TRY 288.25
-2.00 (-0.69%)
At close: Sep 15, 2026
IST:TMPOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 292.25 | 301.00 | 288.25 | 288.25 | 288.25 | -0.69% | 524,280 |
| Sep 14, 2026 | 295.00 | 308.75 | 290.25 | 290.25 | 290.25 | -2.93% | 604,401 |
| Sep 11, 2026 | 318.00 | 318.00 | 299.00 | 299.00 | 299.00 | -5.97% | 739,642 |
| Sep 10, 2026 | 318.25 | 336.00 | 308.75 | 318.00 | 318.00 | 0.24% | 1,805,510 |
| Sep 9, 2026 | 333.00 | 336.25 | 317.25 | 317.25 | 317.25 | -6.83% | 1,102,338 |
| Sep 8, 2026 | 345.25 | 354.25 | 340.50 | 340.50 | 340.50 | -0.87% | 796,320 |
| Sep 7, 2026 | 365.50 | 378.00 | 343.50 | 343.50 | 343.50 | -5.89% | 861,079 |
| Sep 4, 2026 | 352.25 | 379.00 | 320.25 | 365.00 | 365.00 | 3.55% | 3,195,440 |
| Sep 3, 2026 | 372.00 | 373.75 | 351.75 | 352.50 | 352.50 | -5.69% | 1,324,298 |
| Sep 2, 2026 | 385.00 | 396.25 | 373.25 | 373.75 | 373.75 | -4.17% | 1,216,906 |
| Sep 1, 2026 | 412.75 | 428.00 | 386.50 | 390.00 | 390.00 | -8.18% | 1,928,729 |
| Aug 31, 2026 | 429.50 | 450.00 | 424.75 | 424.75 | 424.75 | -6.34% | 1,461,267 |
| Aug 28, 2026 | 464.25 | 497.50 | 450.75 | 453.50 | 453.50 | -1.41% | 1,687,431 |
| Aug 27, 2026 | 461.00 | 490.50 | 450.75 | 460.00 | 460.00 | -1.13% | 1,628,415 |
| Aug 26, 2026 | 494.00 | 526.50 | 465.25 | 465.25 | 465.25 | -8.51% | 2,255,211 |
| Aug 25, 2026 | 532.00 | 548.00 | 508.50 | 508.50 | 508.50 | -10.00% | 1,388,114 |
| Aug 24, 2026 | 657.50 | 690.00 | 565.00 | 565.00 | 565.00 | -9.96% | 1,792,865 |
| Aug 21, 2026 | 618.00 | 627.50 | 609.00 | 627.50 | 627.50 | 9.99% | 597,845 |
| Aug 20, 2026 | 550.00 | 570.50 | 535.00 | 570.50 | 570.50 | 9.92% | 899,914 |
| Aug 19, 2026 | 425.25 | 519.00 | 425.25 | 519.00 | 519.00 | 9.90% | 6,551,045 |
| Aug 18, 2026 | 472.25 | 472.25 | 472.25 | 472.25 | 472.25 | -9.96% | 43,754 |
| Aug 17, 2026 | 582.50 | 588.50 | 524.50 | 524.50 | 524.50 | -9.96% | 1,148,032 |
| Aug 14, 2026 | 536.00 | 585.00 | 532.50 | 582.50 | 582.50 | 8.78% | 1,729,719 |
| Aug 13, 2026 | 485.00 | 535.50 | 480.00 | 535.50 | 535.50 | 9.96% | 1,889,089 |
| Aug 12, 2026 | 471.00 | 502.00 | 466.25 | 487.00 | 487.00 | 2.74% | 920,565 |
| Aug 11, 2026 | 476.50 | 489.00 | 467.00 | 474.00 | 474.00 | -1.66% | 499,306 |
| Aug 10, 2026 | 474.25 | 491.25 | 468.25 | 482.00 | 482.00 | 1.58% | 534,956 |
| Aug 7, 2026 | 504.00 | 505.00 | 459.00 | 474.50 | 474.50 | -3.61% | 1,237,152 |
| Aug 6, 2026 | 460.50 | 506.50 | 456.00 | 492.25 | 492.25 | 6.89% | 2,063,343 |
| Aug 5, 2026 | 466.50 | 470.00 | 454.75 | 460.50 | 460.50 | -1.29% | 543,566 |
| Aug 4, 2026 | 466.25 | 486.50 | 459.25 | 466.50 | 466.50 | 0.43% | 953,406 |
| Aug 3, 2026 | 438.75 | 465.00 | 435.75 | 464.50 | 464.50 | 5.99% | 436,808 |
| Jul 31, 2026 | 426.75 | 455.00 | 421.50 | 438.25 | 438.25 | 2.28% | 426,404 |
| Jul 30, 2026 | 427.00 | 441.50 | 411.00 | 428.50 | 428.50 | 1.78% | 377,207 |
| Jul 29, 2026 | 431.00 | 435.50 | 420.00 | 421.00 | 421.00 | -2.32% | 520,399 |
| Jul 28, 2026 | 424.50 | 449.50 | 424.00 | 431.00 | 431.00 | 0.70% | 2,056,713 |
| Jul 27, 2026 | 426.50 | 441.00 | 422.00 | 428.00 | 428.00 | 0.35% | 3,939,758 |
| Jul 24, 2026 | 434.25 | 434.25 | 423.25 | 426.50 | 426.50 | -1.78% | 225,580 |
| Jul 23, 2026 | 435.00 | 444.75 | 432.00 | 434.25 | 434.25 | -1.25% | 282,162 |
| Jul 22, 2026 | 435.00 | 456.25 | 424.00 | 439.75 | 439.75 | 1.15% | 819,747 |
| Jul 21, 2026 | 450.00 | 451.75 | 428.00 | 434.75 | 434.75 | 1.05% | 595,539 |
| Jul 20, 2026 | 436.00 | 436.50 | 428.00 | 430.25 | 430.25 | -0.64% | 203,643 |
| Jul 17, 2026 | 443.25 | 448.75 | 433.00 | 433.00 | 433.00 | -3.02% | 270,690 |
| Jul 16, 2026 | 445.50 | 462.50 | 429.25 | 446.50 | 446.50 | 0.62% | 1,002,177 |
| Jul 14, 2026 | 445.00 | 455.00 | 441.00 | 443.75 | 443.75 | -1.93% | 476,427 |
| Jul 13, 2026 | 435.00 | 470.00 | 423.25 | 452.50 | 452.50 | 3.90% | 997,704 |
| Jul 10, 2026 | 431.00 | 446.50 | 426.50 | 435.50 | 435.50 | - | 408,939 |
| Jul 9, 2026 | 429.75 | 444.00 | 425.00 | 435.50 | 435.50 | 1.34% | 457,094 |
| Jul 8, 2026 | 424.75 | 439.75 | 407.25 | 429.75 | 429.75 | 1.18% | 404,561 |
| Jul 7, 2026 | 435.50 | 435.50 | 416.25 | 424.75 | 424.75 | -2.41% | 499,401 |