BAKAB: BAK AMBALAJ SANAYİ VE TİCARET 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 27.9991

CLOSE 27.9814

Low

LOW 16.34

High

HIGH 44.975

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	29.85	30.7	29.85	30.5
01/02/2023	30.475	30.475	29.15	29.2
01/03/2023	29.2	29.325	28.25	28.7
01/04/2023	28.8	28.825	26.025	26.525
01/05/2023	26.525	27.8	25.2	27.725
01/08/2023	27.775	28.175	26.4	26.975
01/09/2023	26.95	27.3	25.75	26.55
01/10/2023	26.525	26.65	23.9	23.9
01/11/2023	23.9	24.99	22.71	24.99
01/12/2023	25.05	25.5	24.27	25.325
01/15/2023	25.325	26.5	24.83	26.5
01/16/2023	26.5	26.95	25.775	26.45
01/17/2023	26.35	27.025	26	26.7
01/18/2023	26.7	26.775	25.825	26.4
01/19/2023	26.2	27.2	26.1	27.2
01/22/2023	27.2	27.325	26.125	27.025
01/23/2023	26.975	26.975	25.425	25.425
01/24/2023	25.475	25.975	24.05	25.15
01/25/2023	25.225	25.25	24.65	25.25
01/26/2023	25.225	25.225	23.52	24.54
01/29/2023	23.81	24.62	23.81	24.62
01/30/2023	24.62	24.62	23.55	23.84
01/31/2023	23.92	25.45	22.5	22.5
02/01/2023	22.58	24.18	21.54	24.18
02/02/2023	24.19	24.56	23.48	24.03
02/05/2023	24.03	24.03	22.5	22.98
02/06/2023	23.05	23.1	20.69	21.42
02/14/2023	20	23.48	20	23.35
02/15/2023	23.57	24.19	21.19	22.38
02/16/2023	22.23	22.59	21.38	22.27
02/19/2023	22.19	22.4	21.39	22.13
02/20/2023	22.13	22.63	21.64	22.42
02/21/2023	22.11	22.99	22.06	22.58
02/22/2023	22.54	23.26	22.4	23.09
02/23/2023	23.13	23.21	22.56	22.65
02/26/2023	22.65	23.16	22.4	22.9
02/27/2023	22.93	23.69	22.72	23.5
02/28/2023	23.32	24.77	23.25	24.65
03/01/2023	24.65	25.625	24.38	25.625
03/02/2023	25.625	26.25	24.66	24.97
03/05/2023	24.53	25.375	24.53	25.025
03/06/2023	24.99	25.975	24.64	25.95
03/07/2023	26.05	26.25	25.1	25.925
03/08/2023	25.975	26.55	25.575	26.525
03/09/2023	26.1	26.575	25.575	25.725
03/12/2023	25.55	25.85	24.75	25.25
03/13/2023	23.5	25.1	22.95	22.95
03/14/2023	22.95	23.47	21.82	21.95
03/15/2023	21.95	23.11	21.76	22
03/16/2023	22	22.45	21.8	21.8
03/19/2023	21.8	22	21	21
03/20/2023	21	21.18	20.37	20.71
03/21/2023	20.94	21.03	20.65	20.99
03/22/2023	20.99	21.77	20.88	20.98
03/23/2023	21.25	21.25	20.82	20.91
03/26/2023	21.04	21.47	20.29	20.86
03/27/2023	20.86	20.97	19.92	19.93
03/28/2023	19.93	20.12	19.17	19.76
03/29/2023	19.77	20.15	19.5	19.5
03/30/2023	19.5	19.85	18.53	19.35
04/02/2023	19.35	19.6	18.6	19.16
04/03/2023	19.44	20.1	19.17	19.87
04/04/2023	19.87	20.15	19.7	19.94
04/05/2023	19.84	20.55	19.84	20.52
04/06/2023	20.58	21.06	20.21	20.25
04/09/2023	20.01	20.45	19.89	20.45
04/10/2023	20.45	20.52	20.16	20.16
04/11/2023	20.15	20.49	19.71	20.4
04/12/2023	20.4	20.84	20.18	20.42
04/13/2023	20.49	21.01	20.25	20.55
04/16/2023	20.63	20.99	19.89	19.9
04/17/2023	19.9	20	19.5	19.5
04/18/2023	19.58	19.71	19.23	19.4
04/19/2023	19.45	19.55	19	19
04/23/2023	19.1	19.95	19.1	19.61
04/24/2023	19.79	20.01	18.83	19
04/25/2023	19.22	19.22	18.26	18.6
04/26/2023	18.61	19.08	18.51	18.7
04/27/2023	18.7	19.47	18.65	19.11
05/01/2023	19.1	19.55	18.21	18.26
05/02/2023	18.26	18.37	16.72	17.33
05/03/2023	17.3	19.06	17.14	18.66
05/04/2023	18.82	18.82	17.88	18.39
05/07/2023	18.31	18.63	17.61	18.5
05/08/2023	18.51	19.9	17.6	17.6
05/09/2023	17.65	17.77	17.12	17.12
05/10/2023	16.95	18.15	16.61	18.1
05/11/2023	18.11	18.63	17.76	18.04
05/14/2023	16.34	18.9	16.34	17.62
05/15/2023	17.62	18.17	17.61	18.12
05/16/2023	18.12	19.08	18.01	19.08
05/17/2023	19.13	19.17	18.28	18.5
05/21/2023	18.5	18.69	17.84	17.85
05/22/2023	17.97	18.75	17.85	18.75
05/23/2023	18.75	19.2	18.16	18.64
05/24/2023	18.64	18.72	17.71	18.38
05/25/2023	18.37	19.06	18.3	18.98
05/28/2023	19.02	19.95	19	19.75
05/29/2023	19.83	20.26	19.41	20.23
05/30/2023	20.24	20.65	19.89	20.65
05/31/2023	20.72	21.16	19.76	21.03
06/01/2023	21.05	22.3	20.93	21.24
06/04/2023	21.33	22.14	20.79	21.94
06/05/2023	21.94	21.94	21.24	21.5
06/06/2023	21.67	21.86	21.35	21.7
06/07/2023	21.7	22.77	21.49	22.18
06/08/2023	22.18	23.2	21.9	23.01
06/11/2023	23.01	23.43	22.48	22.9
06/12/2023	22.79	22.79	21.66	21.66
06/13/2023	21.65	21.99	20.91	20.91
06/14/2023	20.91	21.37	20.01	21.04
06/15/2023	21.1	21.98	21.06	21.54
06/18/2023	21.54	21.73	20.54	20.57
06/19/2023	20.55	20.78	20.1	20.34
06/20/2023	20.49	20.96	20.31	20.69
06/21/2023	20.82	21.85	20.75	21.59
06/22/2023	21.6	22.84	21.6	22.7
06/25/2023	22.8	23.27	22.8	23.1
06/26/2023	23.27	23.61	23.07	23.5
07/02/2023	24.06	24.08	23.05	23.74
07/03/2023	23.74	23.87	22.99	23.51
07/04/2023	23.5	25.8	23.04	24.15
07/05/2023	24.29	25.775	24.25	25.775
07/06/2023	26.1	26.4	25.55	25.975
07/09/2023	26.075	28.55	25.475	28.55
07/10/2023	29	31	28.2	29.175
07/11/2023	28.875	28.875	27.575	27.625
07/12/2023	27.5	28.125	27	27.2
07/13/2023	27.275	27.5	26.675	27.2
07/16/2023	27.225	29.5	27.15	28.775
07/17/2023	28.775	28.775	27.175	27.175
07/18/2023	27.175	28.775	25.85	27.2
07/19/2023	27.325	27.9	27	27.575
07/20/2023	27.575	28.175	27.05	27.25
07/23/2023	27.475	28.7	27.3	27.9
07/24/2023	28.75	29.275	27.325	27.95
07/25/2023	28	29.175	27.825	28.35
07/26/2023	28.5	29.075	27.75	28.575
07/27/2023	28.625	28.875	27.875	27.875
07/30/2023	28.25	28.5	27.45	27.7
07/31/2023	27.925	27.925	26.9	27.2
08/01/2023	27.425	27.625	26.675	27.2
08/02/2023	27.775	28.2	27	27.975
08/03/2023	28.25	29.7	27.55	29.475
08/06/2023	30.6	31.175	29.625	30.025
08/07/2023	30.15	30.25	28.975	29.425
08/08/2023	29.225	29.35	28.3	28.95
08/09/2023	28.95	28.95	27.05	27.1
08/10/2023	27.425	28.225	26.55	28
08/13/2023	28.075	29.375	28.075	28.825
08/14/2023	28.85	29.775	28.45	28.775
08/15/2023	28.725	31.25	28.475	31.125
08/16/2023	31.2	32.2	30.3	32.075
08/17/2023	31.275	32.4	30.5	31
08/20/2023	31	31.65	30.55	31.05
08/21/2023	30.525	30.75	29	29
08/22/2023	29.05	29.875	28.325	28.325
08/23/2023	28.325	28.9	26.95	27.35
08/24/2023	27.4	28.025	26.9	27.875
08/27/2023	28.075	29.65	28.025	29.5
08/28/2023	29.525	30.9	28.95	29.95
08/30/2023	30.1	31.225	29.575	30.75
08/31/2023	30.75	32.15	30.75	31.875
09/03/2023	32.45	35.05	32.275	35.05
09/04/2023	35.425	37.075	33.7	35.2
09/05/2023	35.25	36.35	33.5	33.975
09/06/2023	33.975	34.625	33.525	34.3
09/07/2023	34.275	34.625	33.05	33.425
09/10/2023	33.575	34.3	32.5	32.5
09/11/2023	32.625	33.5	31.175	32.125
09/12/2023	32.125	33.375	31.4	31.5
09/13/2023	31.5	32	29.35	31
09/14/2023	31.2	32	30.725	31.3
09/17/2023	31.325	31.425	29.4	29.4
09/18/2023	29.4	31.35	29.4	30.7
09/19/2023	30.7	31.75	30.7	30.9
09/20/2023	30.9	32.25	30.275	32
09/21/2023	31.8	33.5	31.5	33.5
09/24/2023	33.75	34.9	33.55	34.6
09/25/2023	34.8	35.375	33.25	35.05
09/26/2023	35.075	37.25	34.475	36.825
09/27/2023	37.45	38.325	36.1	37.9
09/28/2023	37.9	40.95	37.1	40.35
10/01/2023	40.35	41.35	39.25	40.575
10/02/2023	41.025	41.75	39.175	39.625
10/03/2023	39.875	42.1	39.7	40.5
10/04/2023	41.25	42.125	38.5	40.875
10/05/2023	40.875	41.775	40	40.225
10/08/2023	39.8	39.85	38.175	38.275
10/09/2023	38.5	40.125	38.5	39.225
10/10/2023	39.225	40.4	38.325	38.55
10/11/2023	39	42.4	38.625	42.4
10/12/2023	42.5	43.25	38.175	38.175
10/15/2023	38.05	40.85	37.925	38.625
10/16/2023	39.5	40.675	37.775	40.375
10/17/2023	39.275	39.6	38.075	38.075
10/18/2023	38.075	39.375	36.425	36.725
10/19/2023	36.825	36.825	34.4	34.525
10/22/2023	34.5	35.25	33.025	34.325
10/23/2023	34.925	35.05	34.35	34.575
10/24/2023	34.725	35.475	31.125	31.125
10/25/2023	30.7	32.9	30.3	32.475
10/26/2023	32.475	32.65	31	32.225
10/29/2023	32	33.75	31.05	33.3
10/30/2023	33.3	33.575	31.25	31.65
10/31/2023	31.675	31.925	30.075	30.575
11/01/2023	31.35	32.25	30.75	31.65
11/02/2023	31.95	31.95	30.625	31.8
11/05/2023	31.8	33.025	31.8	32.95
11/06/2023	33.575	34.225	32.775	34.225
11/07/2023	35.05	35.25	33.95	34.45
11/08/2023	34	34.95	33	34.65
11/09/2023	35.225	37.575	34.975	37.225
11/12/2023	37.225	39.5	35.85	36.225
11/13/2023	36.225	39.575	35.35	37.35
11/14/2023	37.575	39.025	37.425	37.6
11/15/2023	37.6	38.2	35.775	36.9
11/16/2023	37.15	37.35	36.35	37.25
11/19/2023	37.25	38.925	37.025	38.8
11/20/2023	38.525	40.25	38.45	39.425
11/21/2023	39.425	40.025	38.775	39.55
11/22/2023	39.425	39.675	38.55	39.175
11/23/2023	39.225	40.65	38.55	40.625
11/26/2023	41.225	41.825	39.525	41.075
11/27/2023	41.4	44.975	40.55	42.375
11/28/2023	42.575	43.1	40.3	40.3
11/29/2023	40.85	40.975	38.6	39.075
11/30/2023	39.1	39.575	37.175	38.1
12/03/2023	38.15	39.625	37.85	38.75
12/04/2023	39.35	42.625	38.975	42.625
12/05/2023	43	43	38.875	38.875
12/06/2023	39	39.475	37.475	38.85
12/07/2023	38.875	39.95	37.8	39
12/10/2023	39.65	39.65	37.05	37.575
12/11/2023	37.575	38.2	36.775	38
12/12/2023	38	38.475	36.5	36.5
12/13/2023	36.625	37.725	36.5	37.025
12/14/2023	37.025	38.425	36.525	38.1
12/17/2023	37.75	37.95	35.9	36.05
12/18/2023	36.2	37.275	35.25	35.6
12/19/2023	35.625	37.25	35.2	35.2
12/20/2023	35.25	37	35.25	36.7
12/21/2023	36.7	36.9	35	35
12/24/2023	35	35.45	32.5	33.6
12/25/2023	33.975	34.45	32.825	33.45
12/26/2023	33.475	34.95	33.475	34.075
12/27/2023	33.775	36.975	33.775	36.05
12/28/2023	36.05	36.55	35.15	36.5

Menu

Create your free account now!

BAKAB: BAK AMBALAJ SANAYİ VE TİCARET A.Ş. Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

BAKAB: BAK AMBALAJ SANAYİ VE TİCARET A.Ş. Historical Data

2023 Historical Chart

Average

Low

High