BAGFS
BAGFAŞ BANDIRMA GÜBRE FABRİKALARI A.Ş.
15:10:00
27.3 ₺
+0.520 (%+1.94)
Previous Close: 26.78·
Volatility: 2.990
Day Low₺26.5
Day High₺27.3
Market Data
Spot Rate
B:26.7
A:27.3
Week over week (WoW)
+4.12%
Month over month (MoM)
-2.43%
Year to date (YTD)
+6.47%
Year over year (YoY)
+9.73%
BAGFS: BAGFAŞ BANDIRMA GÜBRE FABRİKALARI A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.8055
CLOSE 3.7978
Low
LOW 3.1471
High
HIGH 4.6226
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/15/2017 | 4.1628 | 4.1985 | 4.1094 | 4.1165 |
| 06/18/2017 | 4.1308 | 4.1664 | 4.0987 | 4.1165 |
| 06/19/2017 | 4.12 | 4.1949 | 4.12 | 4.1592 |
| 06/20/2017 | 4.1664 | 4.2555 | 4.145 | 4.2341 |
| 06/21/2017 | 4.2769 | 4.3126 | 4.1308 | 4.1557 |
| 06/22/2017 | 4.1628 | 4.2021 | 4.145 | 4.1557 |
| 06/27/2017 | 4.1557 | 4.1949 | 4.1557 | 4.17 |
| 06/28/2017 | 4.1806 | 4.1878 | 4.1308 | 4.145 |
| 06/29/2017 | 4.1378 | 4.1664 | 4.1272 | 4.145 |
| 07/02/2017 | 4.1522 | 4.2483 | 4.1414 | 4.2305 |
| 07/03/2017 | 4.2341 | 4.2805 | 4.1628 | 4.1735 |
| 07/04/2017 | 4.1985 | 4.1985 | 4.1308 | 4.1344 |
| 07/05/2017 | 4.1414 | 4.1735 | 4.1272 | 4.1308 |
| 07/06/2017 | 4.1308 | 4.1522 | 4.0809 | 4.0844 |
| 07/09/2017 | 4.0915 | 4.1236 | 4.0915 | 4.1058 |
| 07/10/2017 | 4.1022 | 4.17 | 4.0915 | 4.1522 |
| 07/11/2017 | 4.1628 | 4.1842 | 4.1344 | 4.1486 |
| 07/12/2017 | 4.1628 | 4.1735 | 4.145 | 4.1628 |
| 07/13/2017 | 4.17 | 4.1949 | 4.1628 | 4.1806 |
| 07/16/2017 | 4.1878 | 4.2127 | 4.1878 | 4.1913 |
| 07/17/2017 | 4.1913 | 4.2199 | 4.1878 | 4.2021 |
| 07/18/2017 | 4.2091 | 4.2805 | 4.2056 | 4.2591 |
| 07/19/2017 | 4.2769 | 4.3161 | 4.2341 | 4.284 |
| 07/20/2017 | 4.2983 | 4.3767 | 4.2876 | 4.3374 |
| 07/23/2017 | 4.3482 | 4.4444 | 4.3446 | 4.4337 |
| 07/24/2017 | 4.4551 | 4.5264 | 4.4444 | 4.4658 |
| 07/25/2017 | 4.4765 | 4.5264 | 4.4729 | 4.4978 |
| 07/26/2017 | 4.505 | 4.5763 | 4.505 | 4.5335 |
| 07/27/2017 | 4.5371 | 4.5442 | 4.4729 | 4.4978 |
| 07/30/2017 | 4.4978 | 4.562 | 4.4872 | 4.562 |
| 07/31/2017 | 4.5763 | 4.6155 | 4.5122 | 4.5156 |
| 08/01/2017 | 4.5192 | 4.5335 | 4.4551 | 4.4872 |
| 08/02/2017 | 4.5014 | 4.5585 | 4.4765 | 4.5122 |
| 08/03/2017 | 4.5156 | 4.5478 | 4.5086 | 4.5335 |
| 08/06/2017 | 4.5442 | 4.5977 | 4.5406 | 4.5941 |
| 08/07/2017 | 4.5977 | 4.6226 | 4.5513 | 4.5585 |
| 08/08/2017 | 4.3482 | 4.3981 | 4.2912 | 4.2983 |
| 08/09/2017 | 4.2912 | 4.2912 | 4.1557 | 4.1628 |
| 08/10/2017 | 4.1308 | 4.1308 | 4.006 | 4.0203 |
| 08/13/2017 | 4.0274 | 4.0523 | 3.9882 | 3.9918 |
| 08/14/2017 | 4.0096 | 4.0167 | 3.8349 | 3.8563 |
| 08/15/2017 | 3.8599 | 3.924 | 3.7601 | 3.8207 |
| 08/16/2017 | 3.8492 | 3.8635 | 3.7886 | 3.8242 |
| 08/17/2017 | 3.8207 | 3.8671 | 3.7886 | 3.8349 |
| 08/20/2017 | 3.8457 | 3.9027 | 3.8207 | 3.8919 |
| 08/21/2017 | 3.8955 | 3.9027 | 3.8207 | 3.8207 |
| 08/22/2017 | 3.8385 | 3.8492 | 3.7958 | 3.7993 |
| 08/23/2017 | 3.8064 | 3.8385 | 3.7708 | 3.7708 |
| 08/24/2017 | 3.7708 | 3.8527 | 3.7708 | 3.7922 |
| 08/27/2017 | 3.8171 | 3.8527 | 3.8028 | 3.8207 |
| 08/28/2017 | 3.8207 | 3.8278 | 3.7958 | 3.8136 |
| 08/30/2017 | 3.8136 | 3.8884 | 3.8136 | 3.8741 |
| 09/04/2017 | 3.8777 | 3.8813 | 3.8136 | 3.8136 |
| 09/05/2017 | 3.8171 | 3.8705 | 3.7993 | 3.8492 |
| 09/06/2017 | 3.8671 | 3.9989 | 3.8563 | 3.9704 |
| 09/07/2017 | 3.9918 | 3.9989 | 3.8849 | 3.9133 |
| 09/10/2017 | 3.9205 | 3.9668 | 3.8991 | 3.9348 |
| 09/11/2017 | 3.9383 | 3.981 | 3.9276 | 3.9418 |
| 09/12/2017 | 3.9562 | 4.0487 | 3.9562 | 4.0024 |
| 09/13/2017 | 4.0096 | 4.0203 | 3.8884 | 3.9312 |
| 09/14/2017 | 3.9454 | 3.9562 | 3.8813 | 3.8813 |
| 09/17/2017 | 3.8849 | 3.8884 | 3.7922 | 3.7993 |
| 09/18/2017 | 3.7993 | 3.8457 | 3.7316 | 3.7316 |
| 09/19/2017 | 3.7423 | 3.7672 | 3.7137 | 3.7245 |
| 09/20/2017 | 3.7067 | 3.728 | 3.6781 | 3.6817 |
| 09/21/2017 | 3.6959 | 3.7067 | 3.646 | 3.671 |
| 09/24/2017 | 3.671 | 3.671 | 3.5249 | 3.5641 |
| 09/25/2017 | 3.5712 | 3.5998 | 3.5285 | 3.589 |
| 09/26/2017 | 3.5854 | 3.589 | 3.5071 | 3.5071 |
| 09/27/2017 | 3.5107 | 3.5427 | 3.4999 | 3.5285 |
| 09/28/2017 | 3.5498 | 3.5676 | 3.5213 | 3.5355 |
| 10/01/2017 | 3.5391 | 3.5854 | 3.5391 | 3.5784 |
| 10/02/2017 | 3.5854 | 3.6817 | 3.5819 | 3.6318 |
| 10/03/2017 | 3.6389 | 3.671 | 3.6176 | 3.6425 |
| 10/04/2017 | 3.646 | 3.6781 | 3.5962 | 3.5998 |
| 10/05/2017 | 3.6068 | 3.6176 | 3.5676 | 3.5962 |
| 10/08/2017 | 3.5035 | 3.5035 | 3.1577 | 3.4678 |
| 10/09/2017 | 3.4893 | 3.5427 | 3.4893 | 3.5285 |
| 10/10/2017 | 3.5285 | 3.5819 | 3.5177 | 3.5427 |
| 10/11/2017 | 3.5712 | 3.5962 | 3.5534 | 3.5641 |
| 10/12/2017 | 3.5641 | 3.5926 | 3.5641 | 3.5819 |
| 10/15/2017 | 3.5962 | 3.6176 | 3.5854 | 3.5998 |
| 10/16/2017 | 3.6068 | 3.6995 | 3.5998 | 3.6282 |
| 10/17/2017 | 3.6425 | 3.6781 | 3.6246 | 3.6246 |
| 10/18/2017 | 3.6318 | 3.6603 | 3.6246 | 3.6354 |
| 10/19/2017 | 3.6425 | 3.6603 | 3.6176 | 3.6318 |
| 10/22/2017 | 3.6104 | 3.6246 | 3.589 | 3.5926 |
| 10/23/2017 | 3.5998 | 3.6068 | 3.5569 | 3.5605 |
| 10/24/2017 | 3.5676 | 3.5854 | 3.5605 | 3.5712 |
| 10/25/2017 | 3.5784 | 3.5854 | 3.5463 | 3.5498 |
| 10/26/2017 | 3.5285 | 3.5641 | 3.5285 | 3.5498 |
| 10/29/2017 | 3.5641 | 3.8777 | 3.5569 | 3.7814 |
| 10/30/2017 | 3.6781 | 3.8385 | 3.6781 | 3.7351 |
| 10/31/2017 | 3.7566 | 3.9205 | 3.7316 | 3.7423 |
| 11/01/2017 | 3.7814 | 3.7886 | 3.7031 | 3.7102 |
| 11/02/2017 | 3.7173 | 3.7351 | 3.6032 | 3.6282 |
| 11/05/2017 | 3.6354 | 3.6817 | 3.6282 | 3.6603 |
| 11/06/2017 | 3.671 | 3.6959 | 3.6211 | 3.6282 |
| 11/07/2017 | 3.6282 | 3.6532 | 3.5998 | 3.5998 |
| 11/08/2017 | 3.6068 | 3.6318 | 3.5285 | 3.5391 |
| 11/09/2017 | 3.5391 | 3.5605 | 3.4714 | 3.4928 |
| 11/12/2017 | 3.5107 | 3.5177 | 3.4572 | 3.4572 |
| 11/13/2017 | 3.4643 | 3.475 | 3.4001 | 3.4394 |
| 11/14/2017 | 3.4394 | 3.4572 | 3.3431 | 3.3467 |
| 11/15/2017 | 3.3681 | 3.3716 | 3.3289 | 3.3359 |
| 11/16/2017 | 3.3359 | 3.3681 | 3.2861 | 3.3003 |
| 11/19/2017 | 3.3003 | 3.3431 | 3.2718 | 3.279 |
| 11/20/2017 | 3.2718 | 3.2861 | 3.2041 | 3.279 |
| 11/21/2017 | 3.2861 | 3.3181 | 3.2434 | 3.3039 |
| 11/22/2017 | 3.3253 | 3.3573 | 3.2861 | 3.2968 |
| 11/23/2017 | 3.2932 | 3.3039 | 3.2647 | 3.279 |
| 11/26/2017 | 3.2825 | 3.3503 | 3.2682 | 3.3003 |
| 11/27/2017 | 3.3003 | 3.3181 | 3.1899 | 3.2041 |
| 11/28/2017 | 3.2041 | 3.2825 | 3.1543 | 3.1543 |
| 11/29/2017 | 3.1685 | 3.1863 | 3.1471 | 3.1685 |
| 11/30/2017 | 3.1721 | 3.3859 | 3.1721 | 3.2754 |
| 12/03/2017 | 3.2825 | 3.3075 | 3.2718 | 3.2932 |
| 12/04/2017 | 3.311 | 3.3325 | 3.2718 | 3.2896 |
| 12/05/2017 | 3.2932 | 3.3217 | 3.279 | 3.279 |
| 12/06/2017 | 3.279 | 3.3859 | 3.2647 | 3.3467 |
| 12/07/2017 | 3.3503 | 3.3859 | 3.3146 | 3.3823 |
| 12/10/2017 | 3.4001 | 3.4536 | 3.393 | 3.4464 |
| 12/11/2017 | 3.4572 | 3.5427 | 3.4536 | 3.4857 |
| 12/12/2017 | 3.4928 | 3.5177 | 3.4464 | 3.4678 |
| 12/13/2017 | 3.4678 | 3.4928 | 3.4429 | 3.4714 |
| 12/14/2017 | 3.4963 | 3.5569 | 3.4678 | 3.4928 |
| 12/17/2017 | 3.532 | 3.5498 | 3.5035 | 3.5498 |
| 12/18/2017 | 3.5605 | 3.5854 | 3.5107 | 3.532 |
| 12/19/2017 | 3.5498 | 3.5605 | 3.5141 | 3.5285 |
| 12/20/2017 | 3.5391 | 3.646 | 3.5391 | 3.6282 |
| 12/21/2017 | 3.6532 | 3.6995 | 3.6354 | 3.6995 |
| 12/24/2017 | 3.7173 | 3.7601 | 3.7067 | 3.7601 |
| 12/25/2017 | 3.7566 | 3.8136 | 3.6675 | 3.6781 |
| 12/26/2017 | 3.6781 | 3.7387 | 3.6425 | 3.7102 |
| 12/27/2017 | 3.7102 | 3.81 | 3.7102 | 3.7744 |
| 12/28/2017 | 3.778 | 3.8136 | 3.7067 | 3.7423 |