Stock listing
BIST:TMPOL Temapol Polimer Plastik ve Insaat Sanayi Ticaret A..S Hisse
Follow Temapol Polimer Plastik ve Insaat Sanayi Ticaret A..S into a list and get an email when it puts out news.
Share price · BIST:TMPOL
126.20 TRY -14.00 (-10.0%)
Close on Oct 20, 2026
- Day range
- 126.20 – 145.30 TRYOct 20, 2026
- Volume
- 2.32M sharesOct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · BIST:TMPOL · TRY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 126.20 | -14.00 | -10.0% | 131.00 | 145.30 | 126.20 | 2,322,881 | |
| 140.20 | -15.50 | -10.0% | 165.40 | 171.20 | 140.20 | 3,639,102 | |
| 155.70 | +14.10 | +10.0% | 146.00 | 155.70 | 146.00 | 627,917 | |
| 141.60 | +12.80 | +9.9% | 135.20 | 141.60 | 133.00 | 970,443 | |
| 128.80 | +11.70 | +10.0% | 122.90 | 128.80 | 105.40 | 4,424,769 | |
| 117.10 | +10.60 | +10.0% | 112.70 | 117.10 | 111.80 | 293,809 | |
| 106.50 | +9.65 | +10.0% | 106.50 | 106.50 | 97.30 | 1,129,783 | |
| 96.85 | +8.80 | +10.0% | 93.80 | 96.85 | 93.80 | 130,475 | |
| 88.05 | +8.00 | +10.0% | 84.05 | 88.05 | 80.05 | 1,247,825 | |
| 80.05 | +7.25 | +10.0% | 76.00 | 80.05 | 75.75 | 681,492 | |
| 72.80 | +6.60 | +10.0% | 65.00 | 72.80 | 64.30 | 1,878,717 | |
| 66.20 | -7.35 | -10.0% | 66.20 | 80.90 | 66.20 | 4,502,805 | |
| 73.55 | -8.15 | -10.0% | 73.55 | 73.55 | 73.55 | 20,268 | |
| 81.70 | -9.05 | -10.0% | 81.70 | 81.70 | 81.70 | 19,299 | |
| 90.75 | -10.05 | -10.0% | 90.75 | 90.75 | 90.75 | 4,670 | |
| 100.80 | -11.10 | -9.9% | 100.80 | 100.80 | 100.80 | 6,564 | |
| 111.90 | -12.40 | -10.0% | 111.90 | 111.90 | 111.90 | 1,524 | |
| 124.30 | -13.80 | -10.0% | 124.30 | 124.30 | 124.30 | 6,322 | |
| 138.10 | -15.30 | -10.0% | 138.10 | 138.10 | 138.10 | 5,136 | |
| 153.40 | -17.00 | -10.0% | 153.40 | 153.40 | 153.40 | 5,432 | |
| 170.40 | -18.90 | -10.0% | 170.40 | 170.40 | 170.40 | 3,903 | |
| 189.30 | -21.00 | -10.0% | 189.30 | 189.30 | 189.30 | 4,063 | |
| 210.30 | -23.30 | -10.0% | 210.30 | 210.30 | 210.30 | 3,075 | |
| 233.60 | -25.90 | -10.0% | 233.60 | 233.60 | 233.60 | 9,625 | |
| 259.50 | -28.75 | -10.0% | 289.00 | 294.75 | 259.50 | 192,122 | |
| 288.25 | -2.00 | -0.7% | 292.25 | 301.00 | 288.25 | 524,280 | |
| 290.25 | -8.75 | -2.9% | 295.00 | 308.75 | 290.25 | 604,401 | |
| 299.00 | -19.00 | -6.0% | 318.00 | 318.00 | 299.00 | 739,642 | |
| 318.00 | +0.75 | +0.2% | 318.25 | 336.00 | 308.75 | 1,805,510 | |
| 317.25 | -23.25 | -6.8% | 333.00 | 336.25 | 317.25 | 1,102,338 | |
| 340.50 | -3.00 | -0.9% | 345.25 | 354.25 | 340.50 | 796,320 | |
| 343.50 | -21.50 | -5.9% | 365.50 | 378.00 | 343.50 | 861,079 | |
| 365.00 | +12.50 | +3.5% | 352.25 | 379.00 | 320.25 | 3,195,440 | |
| 352.50 | -21.25 | -5.7% | 372.00 | 373.75 | 351.75 | 1,324,298 | |
| 373.75 | -16.25 | -4.2% | 385.00 | 396.25 | 373.25 | 1,216,906 | |
| 390.00 | -34.75 | -8.2% | 412.75 | 428.00 | 386.50 | 1,928,729 | |
| 424.75 | -28.75 | -6.3% | 429.50 | 450.00 | 424.75 | 1,461,267 | |
| 453.50 | -6.50 | -1.4% | 464.25 | 497.50 | 450.75 | 1,687,431 | |
| 460.00 | -5.25 | -1.1% | 461.00 | 490.50 | 450.75 | 1,628,415 | |
| 465.25 | -43.25 | -8.5% | 494.00 | 526.50 | 465.25 | 2,255,211 | |
| 508.50 | -56.50 | -10.0% | 532.00 | 548.00 | 508.50 | 1,388,114 | |
| 565.00 | -62.50 | -10.0% | 657.50 | 690.00 | 565.00 | 1,792,865 | |
| 627.50 | +57.00 | +10.0% | 618.00 | 627.50 | 609.00 | 597,845 | |
| 570.50 | +51.50 | +9.9% | 550.00 | 570.50 | 535.00 | 899,914 | |
| 519.00 | +46.75 | +9.9% | 425.25 | 519.00 | 425.25 | 12,860,820 | |
| 472.25 | -52.25 | -10.0% | 472.25 | 472.25 | 472.25 | 43,754 | |
| 524.50 | -58.00 | -10.0% | 582.50 | 588.50 | 524.50 | 1,148,032 | |
| 582.50 | +47.00 | +8.8% | 536.00 | 585.00 | 532.50 | 1,729,719 | |
| 535.50 | +48.50 | +10.0% | 485.00 | 535.50 | 480.00 | 1,889,089 | |
| 487.00 | +13.00 | +2.7% | 471.00 | 502.00 | 466.25 | 920,565 | |
| 474.00 | -8.00 | -1.7% | 476.50 | 489.00 | 467.00 | 499,306 | |
| 482.00 | +7.50 | +1.6% | 474.25 | 491.25 | 468.25 | 534,956 | |
| 474.50 | -17.75 | -3.6% | 504.00 | 505.00 | 459.00 | 1,237,152 | |
| 492.25 | +31.75 | +6.9% | 460.50 | 506.50 | 456.00 | 2,063,343 | |
| 460.50 | -6.00 | -1.3% | 466.50 | 470.00 | 454.75 | 543,566 | |
| 466.50 | +2.00 | +0.4% | 466.25 | 486.50 | 459.25 | 953,406 | |
| 464.50 | +26.25 | +6.0% | 438.75 | 465.00 | 435.75 | 436,808 | |
| 438.25 | +9.75 | +2.3% | 426.75 | 455.00 | 421.50 | 426,404 | |
| 428.50 | +7.50 | +1.8% | 427.00 | 441.50 | 411.00 | 377,207 | |
| 421.00 | -10.00 | -2.3% | 431.00 | 435.50 | 420.00 | 520,399 | |
| 431.00 | +3.00 | +0.7% | 424.50 | 449.50 | 424.00 | 2,056,713 | |
| 428.00 | +1.50 | +0.4% | 426.50 | 441.00 | 422.00 | 3,939,758 | |
| 426.50 | -7.75 | -1.8% | 434.25 | 434.25 | 423.25 | 225,580 | |
| 434.25 | -5.50 | -1.3% | 435.00 | 444.75 | 432.00 | 282,162 | |
| 439.75 | +5.00 | +1.2% | 435.00 | 456.25 | 424.00 | 819,747 | |
| 434.75 | +4.50 | +1.0% | 450.00 | 451.75 | 428.00 | 595,539 | |
| 430.25 | -2.75 | -0.6% | 436.00 | 436.50 | 428.00 | 203,643 |
- Ticker
- BIST:TMPOL
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- BIST
- Currency
- TRY
Temapol Polimer Plastik ve Insaat Sanayi Ticaret A..S on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
Log in to ask 6ix AI your own questions about Temapol Polimer Plastik ve Insaat Sanayi Ticaret A..S.