TMSN
TÜMOSAN MOTOR VE TRAKTÖR SANAYİ A.Ş.
—
80.3 ₺
-1.000 (%-1.23)
Previous Close: 81.3
Day Low₺80.3
Day High₺81.7
Market Data
Spot Rate
B:80.25
A:80.3
TMSN: TÜMOSAN MOTOR VE TRAKTÖR SANAYİ A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.239
CLOSE 7.2111
Low
LOW 5.86
High
HIGH 8.37
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 08/02/2017 | 7.78 | 7.79 | 7.74 | 7.75 |
| 08/03/2017 | 7.75 | 7.78 | 7.74 | 7.75 |
| 08/06/2017 | 7.77 | 7.86 | 7.77 | 7.82 |
| 08/07/2017 | 7.84 | 7.87 | 7.76 | 7.77 |
| 08/08/2017 | 7.76 | 7.77 | 7.72 | 7.73 |
| 08/09/2017 | 7.73 | 7.77 | 7.69 | 7.69 |
| 08/10/2017 | 7.67 | 7.74 | 7.62 | 7.64 |
| 08/13/2017 | 7.66 | 7.75 | 7.66 | 7.67 |
| 08/14/2017 | 7.7 | 7.71 | 7.3 | 7.32 |
| 08/15/2017 | 7.34 | 7.39 | 7 | 7.19 |
| 08/16/2017 | 7.25 | 7.25 | 7.1 | 7.11 |
| 08/17/2017 | 7.09 | 7.48 | 7.06 | 7.26 |
| 08/20/2017 | 7.28 | 7.38 | 7.28 | 7.31 |
| 08/21/2017 | 7.33 | 7.33 | 7.19 | 7.19 |
| 08/22/2017 | 7.2 | 7.23 | 7.13 | 7.14 |
| 08/23/2017 | 7.14 | 7.28 | 7.14 | 7.17 |
| 08/24/2017 | 7.17 | 7.19 | 7.15 | 7.17 |
| 08/27/2017 | 7.19 | 7.22 | 7.15 | 7.16 |
| 08/28/2017 | 7.16 | 7.19 | 7.14 | 7.19 |
| 08/30/2017 | 7.19 | 7.23 | 7.16 | 7.2 |
| 09/04/2017 | 7.22 | 7.36 | 7.22 | 7.35 |
| 09/05/2017 | 7.39 | 7.44 | 7.3 | 7.32 |
| 09/06/2017 | 7.34 | 7.4 | 7.27 | 7.28 |
| 09/07/2017 | 7.3 | 7.33 | 7.25 | 7.26 |
| 09/10/2017 | 7.29 | 7.34 | 7.27 | 7.29 |
| 09/11/2017 | 7.3 | 7.31 | 7.23 | 7.25 |
| 09/12/2017 | 7.27 | 7.32 | 7.19 | 7.2 |
| 09/13/2017 | 7.21 | 7.24 | 7.16 | 7.17 |
| 09/14/2017 | 7.19 | 7.28 | 7.17 | 7.18 |
| 09/17/2017 | 7.2 | 7.24 | 7 | 7.05 |
| 09/18/2017 | 7.05 | 7.06 | 6.82 | 6.88 |
| 09/19/2017 | 6.9 | 6.95 | 6.8 | 6.83 |
| 09/20/2017 | 6.74 | 6.8 | 6.66 | 6.66 |
| 09/21/2017 | 6.68 | 6.7 | 6.56 | 6.59 |
| 09/24/2017 | 6.53 | 6.53 | 5.89 | 6.22 |
| 09/25/2017 | 6.29 | 6.34 | 6.27 | 6.31 |
| 09/26/2017 | 6.31 | 6.32 | 6.19 | 6.2 |
| 09/27/2017 | 6.2 | 6.31 | 6.2 | 6.24 |
| 09/28/2017 | 6.26 | 6.35 | 6.23 | 6.27 |
| 10/01/2017 | 6.28 | 6.45 | 6.27 | 6.39 |
| 10/02/2017 | 6.41 | 6.45 | 6.31 | 6.35 |
| 10/03/2017 | 6.37 | 6.43 | 6.36 | 6.38 |
| 10/04/2017 | 6.39 | 6.45 | 6.35 | 6.35 |
| 10/05/2017 | 6.35 | 6.35 | 6.29 | 6.3 |
| 10/08/2017 | 6 | 6.16 | 5.86 | 6.09 |
| 10/09/2017 | 6.14 | 6.41 | 6.14 | 6.34 |
| 10/10/2017 | 6.35 | 6.51 | 6.28 | 6.41 |
| 10/11/2017 | 6.5 | 6.64 | 6.44 | 6.64 |
| 10/12/2017 | 6.65 | 6.68 | 6.54 | 6.55 |
| 10/15/2017 | 6.58 | 6.6 | 6.46 | 6.54 |
| 10/16/2017 | 6.86 | 7.53 | 6.84 | 7.4 |
| 10/17/2017 | 7.41 | 7.41 | 7.14 | 7.15 |
| 10/18/2017 | 7.48 | 7.53 | 7.23 | 7.24 |
| 10/19/2017 | 7.27 | 7.31 | 7.13 | 7.14 |
| 10/22/2017 | 7.13 | 7.3 | 7.05 | 7.1 |
| 10/23/2017 | 7.13 | 7.18 | 7 | 7 |
| 10/24/2017 | 7.04 | 7.18 | 7.04 | 7.08 |
| 10/25/2017 | 7.25 | 7.29 | 7.08 | 7.08 |
| 10/26/2017 | 7.05 | 7.12 | 7.03 | 7.07 |
| 10/29/2017 | 7.14 | 7.16 | 7.08 | 7.09 |
| 10/30/2017 | 7.1 | 7.63 | 7.1 | 7.42 |
| 10/31/2017 | 7.42 | 7.47 | 7.31 | 7.35 |
| 11/01/2017 | 7.45 | 7.94 | 7.24 | 7.63 |
| 11/02/2017 | 7.63 | 7.76 | 7.4 | 7.43 |
| 11/05/2017 | 7.54 | 7.79 | 7.51 | 7.65 |
| 11/06/2017 | 7.71 | 7.83 | 7.66 | 7.81 |
| 11/07/2017 | 7.87 | 7.9 | 7.65 | 7.74 |
| 11/08/2017 | 7.79 | 7.87 | 7.69 | 7.69 |
| 11/09/2017 | 7.62 | 7.66 | 7.47 | 7.47 |
| 11/12/2017 | 7.51 | 7.55 | 7.3 | 7.33 |
| 11/13/2017 | 7.35 | 7.36 | 7.21 | 7.27 |
| 11/14/2017 | 7.3 | 7.45 | 7.14 | 7.14 |
| 11/15/2017 | 7.18 | 7.21 | 7 | 7.04 |
| 11/16/2017 | 7.04 | 7.17 | 6.81 | 6.93 |
| 11/19/2017 | 6.95 | 6.95 | 6.7 | 6.73 |
| 11/20/2017 | 6.61 | 6.79 | 6.61 | 6.79 |
| 11/21/2017 | 6.85 | 7.77 | 6.78 | 7.66 |
| 11/22/2017 | 7.73 | 7.74 | 7.01 | 7.05 |
| 11/23/2017 | 7.04 | 7.68 | 6.97 | 7.41 |
| 11/26/2017 | 7.48 | 7.69 | 7.38 | 7.65 |
| 11/27/2017 | 7.65 | 7.7 | 7.4 | 7.4 |
| 11/28/2017 | 7.44 | 7.48 | 6.97 | 6.98 |
| 11/29/2017 | 7.01 | 7.2 | 7.01 | 7.12 |
| 11/30/2017 | 7.14 | 7.31 | 7.11 | 7.18 |
| 12/03/2017 | 7.23 | 7.33 | 7.19 | 7.24 |
| 12/04/2017 | 7.28 | 7.39 | 7.07 | 7.18 |
| 12/05/2017 | 7.21 | 7.44 | 7.16 | 7.44 |
| 12/06/2017 | 7.45 | 7.5 | 7.28 | 7.32 |
| 12/07/2017 | 7.34 | 7.45 | 7.34 | 7.45 |
| 12/10/2017 | 7.52 | 7.88 | 7.52 | 7.82 |
| 12/11/2017 | 7.83 | 7.97 | 7.65 | 7.7 |
| 12/12/2017 | 7.72 | 7.82 | 7.66 | 7.69 |
| 12/13/2017 | 7.75 | 7.93 | 7.73 | 7.93 |
| 12/14/2017 | 7.99 | 8.28 | 7.95 | 8.12 |
| 12/17/2017 | 8.2 | 8.33 | 7.82 | 7.92 |
| 12/18/2017 | 7.94 | 8.29 | 7.9 | 8.21 |
| 12/19/2017 | 8.26 | 8.37 | 8 | 8.04 |
| 12/20/2017 | 8.1 | 8.14 | 7.79 | 7.83 |
| 12/21/2017 | 7.9 | 8.1 | 7.69 | 7.71 |
| 12/24/2017 | 7.78 | 7.8 | 7.63 | 7.67 |
| 12/25/2017 | 7.69 | 7.7 | 7.61 | 7.61 |
| 12/26/2017 | 7.61 | 7.66 | 7.5 | 7.53 |
| 12/27/2017 | 7.56 | 7.67 | 7.56 | 7.61 |
| 12/28/2017 | 7.64 | 7.72 | 7.58 | 7.59 |