BAGFS: BAGFAŞ BANDIRMA GÜBRE FABRİKALARI A.Ş. Historical Data

2023 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 31.7435

CLOSE 31.6442

Low

LOW 19.4129

High

HIGH 49.94

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	40.0205	40.6377	39.9608	40.359
01/02/2023	40.3789	41.1355	39.4232	39.4232
01/03/2023	39.6223	40.2395	38.7064	39.4232
01/04/2023	39.5227	40.0205	35.7596	35.7596
01/05/2023	34.3659	37.4321	33.6093	37.0339
01/08/2023	37.7905	38.2086	36.0384	36.3569
01/09/2023	36.3569	36.4764	34.5451	34.8437
01/10/2023	34.8039	35.4809	32.8925	32.8925
01/11/2023	33.2708	34.2464	31.5784	32.9522
01/12/2023	33.0119	34.7043	32.8726	33.3504
01/15/2023	33.3305	34.8636	33.0518	34.7243
01/16/2023	34.7442	35.68	34.6446	35.3216
01/17/2023	35.6202	36.8945	35.0627	35.3017
01/18/2023	35.3614	36.7551	35.1623	36.0583
01/19/2023	36.2574	36.6954	35.2818	35.6003
01/22/2023	35.7397	38.2086	35.7397	36.9941
01/23/2023	36.9742	36.9742	34.107	34.6446
01/24/2023	35.003	35.2021	32.6934	33.5097
01/25/2023	33.5495	34.1468	33.0518	33.3106
01/26/2023	33.211	33.3703	31.2001	32.116
01/29/2023	32.116	32.7929	31.4589	31.5186
01/30/2023	31.3793	31.4589	30.1647	30.1846
01/31/2023	30.1846	30.6227	27.7555	27.7555
02/01/2023	27.6958	28.0741	25.7047	27.5365
02/02/2023	27.3971	28.8506	26.979	28.8506
02/05/2023	28.2135	28.8506	26.8794	27.875
02/06/2023	27.7754	27.875	25.187	25.406
02/14/2023	25.5454	27.9347	25.426	27.9347
02/15/2023	28.8307	29.8262	26.0432	26.3817
02/16/2023	26.1826	27.0785	24.9083	26.3419
02/19/2023	26.8396	28.1935	26.5011	28.0741
02/20/2023	27.6161	29.4877	27.5763	28.5121
02/21/2023	28.5121	28.5918	27.0985	27.6759
02/22/2023	28.1736	30.4435	28.1736	30.4435
02/23/2023	30.0452	30.4036	28.6913	28.9701
02/26/2023	29.0497	29.8262	28.6714	29.647
02/27/2023	29.7665	30.4435	29.4678	30.0652
02/28/2023	30.4435	31.5585	29.9656	30.8616
03/01/2023	30.8616	31.6381	30.2643	30.4634
03/02/2023	30.4634	31.2797	29.8461	31.2598
03/05/2023	31.9766	33.4301	31.7377	32.9522
03/06/2023	33.1513	33.669	31.9368	32.3748
03/07/2023	32.3549	34.8437	32.0761	34.7442
03/08/2023	34.7442	35.3415	33.8681	34.8039
03/09/2023	34.8437	35.5008	34.0274	34.346
03/12/2023	31.001	32.8526	30.9213	32.0164
03/13/2023	32.0363	32.2354	29.7466	29.7665
03/14/2023	29.7665	29.9457	27.6958	28.2334
03/15/2023	28.4723	29.2687	27.7754	28.2533
03/16/2023	28.8506	29.3683	27.7953	28.8307
03/19/2023	28.771	28.771	27.4768	27.5962
03/20/2023	27.636	27.6759	26.6405	27.1582
03/21/2023	27.1582	29.0298	26.9193	28.5519
03/22/2023	28.4524	28.8506	28.0343	28.751
03/23/2023	28.5519	29.1692	28.1736	28.8705
03/26/2023	28.99	29.1692	28.5519	28.6714
03/27/2023	28.771	28.771	27.5365	27.636
03/28/2023	27.6161	27.8152	26.7401	27.6161
03/29/2023	27.656	28.0343	27.1781	27.1781
03/30/2023	27.1582	27.1781	26.1826	26.1826
04/02/2023	26.083	26.2423	24.0123	25.187
04/03/2023	25.2866	25.3861	24.5101	25.3463
04/04/2023	25.4857	25.7844	24.9879	24.9879
04/05/2023	24.8286	25.3662	24.6893	24.8485
04/06/2023	24.8485	25.2269	24.8087	25.0477
04/09/2023	25.1671	26.2423	25.1273	26.0432
04/10/2023	26.1826	26.7002	25.8839	26.4215
04/11/2023	26.4812	26.7401	26.0631	26.2423
04/12/2023	26.2622	26.5808	25.9436	26.0233
04/13/2023	25.9038	26.8197	25.9038	26.3618
04/16/2023	26.4812	28.313	26.4812	26.9989
04/17/2023	26.8994	27.1383	26.2821	26.302
04/18/2023	26.3219	26.6405	26.2224	26.4812
04/19/2023	26.521	26.5609	26.1029	26.3817
04/23/2023	26.3817	27.2777	26.3817	27.1781
04/24/2023	27.1781	27.3374	26.2821	26.4812
04/25/2023	26.4812	26.4812	25.1671	25.6251
04/26/2023	25.6052	26.2423	25.187	25.187
04/27/2023	25.2468	25.3662	23.9924	23.9924
05/01/2023	24.0123	24.1119	21.6031	22.1407
05/02/2023	22.2203	22.3796	20.7071	21.3841
05/03/2023	21.3841	22.3	21.0456	21.8619
05/04/2023	21.8819	22.1208	21.2646	21.6031
05/07/2023	21.6628	22.6584	21.4438	22.6584
05/08/2023	22.7181	23.7535	22.1208	22.3796
05/09/2023	22.3796	22.3796	21.4836	21.4836
05/10/2023	19.4129	22.4394	19.4129	21.4239
05/11/2023	21.4239	21.6827	20.5877	20.8664
05/14/2023	19.7315	21.1651	19.7116	20.6474
05/15/2023	20.7071	21.2248	20.6673	20.966
05/16/2023	21.1053	22.8973	21.0456	22.4593
05/17/2023	22.2004	23.0168	21.8022	22.081
05/21/2023	22.1805	22.5986	21.3443	21.4836
05/22/2023	21.4836	21.8819	21.2646	21.6031
05/23/2023	21.7027	22.5986	20.9062	21.0456
05/24/2023	21.8819	22.0013	21.1252	21.1452
05/25/2023	21.2447	21.7823	21.0655	21.7425
05/28/2023	22.1606	22.738	21.8022	22.4394
05/29/2023	22.7579	23.5942	22.5389	23.5942
05/30/2023	23.6738	24.1517	23.1561	23.7535
05/31/2023	23.8928	24.4702	23.8928	24.3707
06/01/2023	24.5698	25.187	24.4503	24.749
06/04/2023	25.4857	25.5653	24.9083	25.4857
06/05/2023	25.7047	25.864	24.7092	25.187
06/06/2023	25.2866	25.864	25.2269	25.2667
06/07/2023	25.3264	26.3817	25.2866	26.1427
06/08/2023	26.1826	27.2378	25.7644	27.2378
06/11/2023	27.5166	28.2732	26.9392	26.979
06/12/2023	26.9591	27.198	25.2667	25.5255
06/13/2023	25.6251	26.0432	24.3906	24.9083
06/14/2023	25.2269	25.5056	24.9282	25.426
06/15/2023	25.406	25.864	24.5698	24.7888
06/18/2023	25.0875	25.0875	23.3951	23.5145
06/19/2023	23.5145	24.3906	22.957	23.5743
06/20/2023	23.6141	24.3508	23.0765	23.2557
06/21/2023	23.2756	24.291	23.0964	24.1716
06/22/2023	24.3508	25.0875	24.2114	25.0875
06/25/2023	25.1273	25.7844	24.9282	25.5852
06/26/2023	25.7445	25.8242	25.2069	25.7644
07/02/2023	26.1029	27.1781	25.9835	26.979
07/03/2023	27.0785	27.9745	26.979	27.636
07/04/2023	27.656	29.6669	27.4569	29.2687
07/05/2023	29.3683	30.6227	28.9302	28.9701
07/06/2023	29.0696	29.4479	28.6913	28.9701
07/09/2023	29.4	30.12	29.34	29.98
07/10/2023	30.52	31.96	29.2	30.78
07/11/2023	30.82	31.06	29.9	30.06
07/12/2023	30.06	30.28	28.96	29.24
07/13/2023	29.96	30.06	29.06	29.26
07/16/2023	29.42	30.38	29.22	30.38
07/17/2023	30.46	30.5	28.94	28.98
07/18/2023	28.96	29.9	28.4	29.8
07/19/2023	30.08	30.4	29.34	30
07/20/2023	30	31.76	29.72	31.6
07/23/2023	31.88	34.2	31.88	33.48
07/24/2023	33.6	33.84	31.04	32.26
07/25/2023	32.06	35.28	31.98	34.04
07/26/2023	34.04	34.46	32.88	33.24
07/27/2023	33.3	34.12	33.02	33.12
07/30/2023	33.14	33.96	32.5	33.22
07/31/2023	33.64	33.64	32.5	32.5
08/01/2023	32.62	32.78	32.02	32.06
08/02/2023	32.12	33.22	31.98	32.32
08/03/2023	32.76	33.2	32.28	32.6
08/06/2023	32.68	34.34	32.66	34.12
08/07/2023	34.14	34.36	32.52	32.86
08/08/2023	32.88	32.98	32.2	32.42
08/09/2023	32.46	32.8	30	30.2
08/10/2023	30.2	31.16	29.46	31.1
08/13/2023	32.48	32.48	30.88	31.14
08/14/2023	31.14	32.44	31.14	32.3
08/15/2023	32.5	33.12	32.1	32.72
08/16/2023	32.76	33.36	32.24	33.1
08/17/2023	32.3	32.3	29.8	30.16
08/20/2023	30.16	30.56	29.32	30.06
08/21/2023	30.08	30.28	29.54	29.6
08/22/2023	29.8	30.82	29.7	29.7
08/23/2023	29.84	30.28	28.4	28.58
08/24/2023	28.6	29.52	27.64	29.28
08/27/2023	29.5	31.72	29.46	31.4
08/28/2023	31.4	33.6	29.84	32.72
08/30/2023	33.7	35.98	33.5	35.98
08/31/2023	37.06	39.2	35.4	36.5
09/03/2023	38	39.5	36.54	36.96
09/04/2023	36.96	38.04	35.72	37.5
09/05/2023	37.92	39.22	36.48	36.58
09/06/2023	36.66	37.94	36.32	37.34
09/07/2023	37.6	40.2	37.42	39.68
09/10/2023	41.26	42.7	40.24	40.66
09/11/2023	41.12	42	39.6	40.1
09/12/2023	40.1	42.84	40	41.96
09/13/2023	42.6	42.78	38.5	40.5
09/14/2023	40.58	40.8	39.1	40.14
09/17/2023	40.44	42.62	39.7	41
09/18/2023	41	42.6	40.4	41.1
09/19/2023	41.22	42.78	40.5	40.78
09/20/2023	40.78	43.5	40.14	43.48
09/21/2023	42.9	43.7	42.04	42.52
09/24/2023	42.74	44.5	42.64	43.94
09/25/2023	44	44.06	42.4	42.42
09/26/2023	42.56	46.52	41.14	46.52
09/27/2023	46.6	49.94	45.1	47
09/28/2023	47.46	48.5	45.84	46
10/01/2023	46.08	46.6	44.3	44.4
10/02/2023	44.64	47	43.7	45.8
10/03/2023	45.96	46.96	44	44.16
10/04/2023	44.48	45.74	42.4	43.94
10/05/2023	43.9	44.5	43.02	43.02
10/08/2023	42.1	42.2	40	40
10/09/2023	40.5	41.5	40.2	40.82
10/10/2023	41	41.68	39.36	41.48
10/11/2023	41.6	42.68	39.4	40.12
10/12/2023	40	40.12	38.24	39.44
10/15/2023	39.9	40.3	37.36	37.4
10/16/2023	37.3	38.5	37.08	38.2
10/17/2023	37.7	37.8	36.48	36.74
10/18/2023	36.7	37.42	35.3	35.3
10/19/2023	34.6	34.6	33.32	33.9
10/22/2023	34.3	35.52	33	34.94
10/23/2023	34.94	36.46	34.62	36.24
10/24/2023	36.58	36.68	32.62	32.62
10/25/2023	32.9	33.7	31.64	33.42
10/26/2023	33.46	33.54	31.82	33.34
10/29/2023	33.34	34.24	32.8	33.84
10/30/2023	34.02	36.48	33.42	33.8
10/31/2023	34.02	34.6	31.4	32.7
11/01/2023	32.9	33.7	32.72	33.6
11/02/2023	33.94	34.52	32.8	34.52
11/05/2023	34.7	35.72	34.5	34.58
11/06/2023	34.6	34.68	33.66	33.8
11/07/2023	33.98	34.4	33.38	33.76
11/08/2023	33.76	33.98	33.16	33.7
11/09/2023	32.5	33.9	31.86	32.3
11/12/2023	32.4	32.4	30.2	30.32
11/13/2023	30.36	31.3	29.42	30.38
11/14/2023	30.88	31.56	29.48	29.62
11/15/2023	29.86	30.5	29.54	30.04
11/16/2023	30.22	30.96	29.78	29.9
11/19/2023	30.08	31.7	30.04	31.44
11/20/2023	31.98	32.2	31	32.2
11/21/2023	32.2	35.42	32	35.42
11/22/2023	35.78	36.52	34.4	34.82
11/23/2023	35.2	35.36	33.7	35.22
11/26/2023	35.82	38.74	35.3	38.74
11/27/2023	38.5	39.92	37.8	38.44
11/28/2023	38.6	42.28	38.28	41.74
11/29/2023	42	42.22	40	40.34
11/30/2023	40.58	40.8	38.52	39.1
12/03/2023	39.36	43	39.36	42.24
12/04/2023	42.4	43.6	40.62	41.34
12/05/2023	40.64	42.1	39.4	40.88
12/06/2023	40.12	41.2	38.6	40.68
12/07/2023	40.3	40.52	38.98	38.98
12/10/2023	39	39.06	36.56	37.98
12/11/2023	37.3	37.58	36.4	36.66
12/12/2023	36.5	36.5	33.7	33.8
12/13/2023	33.9	36.7	33.62	36.7
12/14/2023	36.68	37.5	35.5	37.18
12/17/2023	36.9	37.54	34.5	34.74
12/18/2023	34.74	34.76	33.24	33.8
12/19/2023	33.78	34.2	32.1	33
12/20/2023	32.8	33.4	32	33.04
12/21/2023	33.2	34	31.58	32.7
12/24/2023	31.9	32.14	30.3	30.5
12/25/2023	30.5	31.8	30	31.26
12/26/2023	31.22	31.5	29.9	30.4
12/27/2023	30.54	31.56	30.34	31.28
12/28/2023	32	33.42	31.1	32.94

Menu

Create your free account now!

BAGFS: BAGFAŞ BANDIRMA GÜBRE FABRİKALARI A.Ş. Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

BAGFS: BAGFAŞ BANDIRMA GÜBRE FABRİKALARI A.Ş. Historical Data

2023 Historical Chart

Average

Low

High