ATLAS: ATLAS MENKUL KIYMETLER YATIRIM ORTAKLIĞI A.Ş. Historical Data

2017 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.6417

CLOSE 0.6383

Low

LOW 0.4704

High

HIGH 0.8429

DATE	OPEN	HIGH	LOW	CLOSE
06/19/2017	0.6931	0.6988	0.6876	0.6876
06/20/2017	0.6931	0.7043	0.6876	0.6876
06/21/2017	0.6931	0.6931	0.6876	0.6876
06/22/2017	0.6931	0.6931	0.6821	0.6876
06/27/2017	0.6876	0.7043	0.6876	0.7043
06/28/2017	0.7098	0.7431	0.7043	0.7098
06/29/2017	0.7098	0.7154	0.6931	0.6988
07/02/2017	0.6988	0.7043	0.6931	0.6931
07/03/2017	0.6988	0.7209	0.6931	0.7043
07/04/2017	0.7043	0.7098	0.6931	0.6931
07/05/2017	0.6988	0.7154	0.6931	0.7098
07/06/2017	0.7098	0.7209	0.6988	0.7209
07/09/2017	0.732	0.7375	0.7098	0.7209
07/10/2017	0.7209	0.732	0.7098	0.7098
07/11/2017	0.7154	0.7209	0.7043	0.7043
07/12/2017	0.7098	0.7209	0.7043	0.7098
07/13/2017	0.7154	0.8318	0.7098	0.7597
07/16/2017	0.8042	0.8429	0.7653	0.7709
07/17/2017	0.7764	0.7764	0.7487	0.7487
07/18/2017	0.7487	0.7875	0.7487	0.7709
07/19/2017	0.7764	0.7875	0.7597	0.7597
07/20/2017	0.7653	0.7818	0.7597	0.7653
07/23/2017	0.7709	0.7818	0.7597	0.7653
07/24/2017	0.7653	0.7709	0.7542	0.7542
07/25/2017	0.7597	0.7818	0.7542	0.7709
07/26/2017	0.7764	0.7818	0.7597	0.7709
07/27/2017	0.7764	0.7875	0.7597	0.7653
07/30/2017	0.7653	0.7818	0.7653	0.7653
07/31/2017	0.7709	0.7709	0.7375	0.7431
08/01/2017	0.7431	0.7709	0.7265	0.7431
08/02/2017	0.7431	0.7653	0.7431	0.7653
08/03/2017	0.7764	0.7818	0.7542	0.7597
08/06/2017	0.7597	0.7653	0.7542	0.7542
08/07/2017	0.7597	0.7597	0.7487	0.7542
08/08/2017	0.7542	0.7597	0.7487	0.7542
08/09/2017	0.7542	0.7542	0.732	0.7375
08/10/2017	0.7375	0.7375	0.7098	0.7098
08/13/2017	0.7154	0.7487	0.7154	0.7209
08/14/2017	0.7265	0.732	0.6545	0.6876
08/15/2017	0.6931	0.6988	0.6545	0.6767
08/16/2017	0.6767	0.6931	0.6655	0.6876
08/17/2017	0.6876	0.7154	0.6767	0.7098
08/20/2017	0.7154	0.7154	0.6988	0.7043
08/21/2017	0.7043	0.7098	0.6931	0.6988
08/22/2017	0.6988	0.7098	0.6876	0.7043
08/23/2017	0.7098	0.7098	0.6876	0.6876
08/24/2017	0.6876	0.6931	0.6767	0.6876
08/27/2017	0.6876	0.7043	0.6876	0.6988
08/28/2017	0.6988	0.7043	0.6821	0.6876
08/30/2017	0.6876	0.6931	0.6876	0.6876
09/04/2017	0.6876	0.6931	0.6711	0.6767
09/05/2017	0.6767	0.6821	0.6711	0.6767
09/06/2017	0.6767	0.7265	0.6767	0.6931
09/07/2017	0.6988	0.7043	0.6821	0.6876
09/10/2017	0.6876	0.7043	0.6767	0.7043
09/11/2017	0.7043	0.732	0.6988	0.6988
09/12/2017	0.6988	0.7043	0.6876	0.6876
09/13/2017	0.6876	0.6931	0.6767	0.6876
09/14/2017	0.6876	0.6988	0.6821	0.6876
09/17/2017	0.6876	0.6988	0.6711	0.6821
09/18/2017	0.6821	0.6821	0.6433	0.6545
09/19/2017	0.66	0.6655	0.6488	0.6655
09/20/2017	0.66	0.6711	0.6433	0.6488
09/21/2017	0.6545	0.66	0.6433	0.6488
09/24/2017	0.6433	0.6433	0.5823	0.5933
09/25/2017	0.6044	0.6322	0.5989	0.6267
09/26/2017	0.6267	0.6267	0.5877	0.5933
09/27/2017	0.6008	0.6177	0.5838	0.6008
09/28/2017	0.6008	0.6177	0.5951	0.6008
10/01/2017	0.6008	0.6064	0.5951	0.6008
10/02/2017	0.6008	0.6064	0.5951	0.5951
10/03/2017	0.6008	0.6008	0.5894	0.5951
10/04/2017	0.5894	0.6064	0.5894	0.6064
10/05/2017	0.6008	0.6177	0.5951	0.6008
10/08/2017	0.5724	0.6008	0.5611	0.5781
10/09/2017	0.5838	0.6008	0.5724	0.5781
10/10/2017	0.5781	0.6064	0.5724	0.6008
10/11/2017	0.6064	0.6177	0.5894	0.5894
10/12/2017	0.5951	0.6008	0.5781	0.5894
10/15/2017	0.5894	0.6404	0.5838	0.6235
10/16/2017	0.6291	0.6404	0.6064	0.6064
10/17/2017	0.6064	0.646	0.6064	0.6235
10/18/2017	0.6291	0.6347	0.6177	0.6235
10/19/2017	0.6177	0.6574	0.6177	0.6291
10/22/2017	0.6347	0.663	0.6235	0.646
10/23/2017	0.6517	0.6687	0.6347	0.6347
10/24/2017	0.6404	0.6517	0.6347	0.646
10/25/2017	0.646	0.6574	0.6404	0.6404
10/26/2017	0.6404	0.646	0.6235	0.6291
10/29/2017	0.6347	0.6404	0.6235	0.6291
10/30/2017	0.6235	0.6347	0.6177	0.6235
10/31/2017	0.6235	0.6291	0.612	0.612
11/01/2017	0.6177	0.6235	0.5951	0.6064
11/02/2017	0.6064	0.612	0.5894	0.5951
11/05/2017	0.5951	0.6235	0.5951	0.6008
11/06/2017	0.6008	0.6064	0.5838	0.5951
11/07/2017	0.5951	0.6177	0.5894	0.6008
11/08/2017	0.6008	0.6064	0.5894	0.5951
11/09/2017	0.5951	0.5951	0.5838	0.5838
11/12/2017	0.5894	0.5951	0.5781	0.5781
11/13/2017	0.5838	0.5894	0.5724	0.5838
11/14/2017	0.5781	0.5838	0.5667	0.5667
11/15/2017	0.5724	0.5724	0.5497	0.5554
11/16/2017	0.5554	0.5554	0.5044	0.5044
11/19/2017	0.5044	0.5214	0.4988	0.5044
11/20/2017	0.5044	0.5272	0.5044	0.5214
11/21/2017	0.5214	0.5497	0.51	0.5328
11/22/2017	0.5385	0.5441	0.5214	0.5214
11/23/2017	0.5214	0.5272	0.5157	0.5214
11/26/2017	0.5214	0.5385	0.5157	0.5272
11/27/2017	0.5272	0.5385	0.4988	0.4988
11/28/2017	0.4988	0.5724	0.4704	0.5441
11/29/2017	0.5497	0.5554	0.5044	0.5157
11/30/2017	0.5157	0.5157	0.4988	0.51
12/03/2017	0.51	0.5214	0.5044	0.5157
12/04/2017	0.5157	0.5385	0.51	0.5214
12/05/2017	0.5214	0.5328	0.51	0.51
12/06/2017	0.5157	0.5157	0.5044	0.51
12/07/2017	0.5157	0.5272	0.51	0.5272
12/10/2017	0.5272	0.5497	0.5214	0.5385
12/11/2017	0.5385	0.5441	0.5272	0.5328
12/12/2017	0.5328	0.5385	0.5214	0.5214
12/13/2017	0.5272	0.5272	0.5157	0.5157
12/14/2017	0.5214	0.5272	0.5157	0.5157
12/17/2017	0.5214	0.5272	0.5157	0.5157
12/18/2017	0.5214	0.5385	0.5157	0.5214
12/19/2017	0.5272	0.5497	0.5214	0.5328
12/20/2017	0.5385	0.5667	0.5385	0.5385
12/21/2017	0.5441	0.5554	0.5385	0.5441
12/24/2017	0.5497	0.5497	0.5385	0.5385
12/25/2017	0.5441	0.5611	0.5441	0.5497
12/26/2017	0.5554	0.5554	0.5441	0.5441
12/27/2017	0.5441	0.5497	0.5441	0.5441
12/28/2017	0.5497	0.5554	0.5441	0.5554

Menu

Create your free account now!

ATLAS: ATLAS MENKUL KIYMETLER YATIRIM ORTAKLIĞI A.Ş. Historical Data

2017 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

ATLAS: ATLAS MENKUL KIYMETLER YATIRIM ORTAKLIĞI A.Ş. Historical Data

2017 Historical Chart

Average

Low

High