BASCM: BAŞTAŞ BAŞKENT ÇİMENTO SANAYİ VE TİCARET A.Ş. Historical Data

2018 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 0.6138

CLOSE 0.6109

Low

LOW 0.5106

High

HIGH 0.7107

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.6234	0.6234	0.6234	0.6234
01/02/2018	0.6284	0.6284	0.6284	0.6284
01/03/2018	0.6459	0.6459	0.6384	0.6384
01/04/2018	0.6409	0.6434	0.6409	0.6409
01/07/2018	0.6409	0.6409	0.6359	0.6359
01/08/2018	0.6484	0.6484	0.6259	0.6259
01/09/2018	0.6409	0.6409	0.6384	0.6384
01/10/2018	0.6484	0.6484	0.6384	0.6384
01/11/2018	0.6359	0.6359	0.6359	0.6359
01/14/2018	0.6359	0.6359	0.6309	0.6309
01/15/2018	0.6259	0.6309	0.6259	0.6309
01/16/2018	0.6309	0.6484	0.6309	0.6484
01/17/2018	0.6384	0.6608	0.6384	0.6409
01/18/2018	0.6484	0.6484	0.6434	0.6484
01/21/2018	0.6484	0.6509	0.6484	0.6509
01/22/2018	0.6484	0.6484	0.6359	0.6459
01/23/2018	0.6534	0.6534	0.6484	0.6484
01/24/2018	0.6459	0.6509	0.6459	0.6459
01/25/2018	0.6409	0.6459	0.6409	0.6459
01/28/2018	0.6459	0.6484	0.6234	0.6384
01/29/2018	0.6534	0.6534	0.6509	0.6509
01/30/2018	0.6509	0.6509	0.6484	0.6484
01/31/2018	0.6509	0.6583	0.6509	0.6583
02/01/2018	0.6284	0.6534	0.6284	0.6534
02/04/2018	0.6534	0.6534	0.6509	0.6509
02/05/2018	0.6309	0.6309	0.6284	0.6284
02/06/2018	0.6284	0.6284	0.6284	0.6284
02/07/2018	0.6309	0.6309	0.6309	0.6309
02/08/2018	0.6484	0.6484	0.6434	0.6434
02/11/2018	0.6509	0.6534	0.6509	0.6534
02/12/2018	0.6534	0.6534	0.6534	0.6534
02/13/2018	0.6484	0.6534	0.6484	0.6534
02/14/2018	0.6484	0.6484	0.6484	0.6484
02/15/2018	0.6484	0.6484	0.6484	0.6484
02/18/2018	0.6608	0.6608	0.6608	0.6608
02/19/2018	0.6633	0.6684	0.6608	0.6608
02/20/2018	0.6583	0.6583	0.6583	0.6583
02/21/2018	0.6509	0.6509	0.6359	0.6359
02/22/2018	0.6633	0.6633	0.6359	0.6359
02/25/2018	0.6359	0.6359	0.6309	0.6359
02/26/2018	0.6484	0.6484	0.6434	0.6434
02/27/2018	0.6409	0.6409	0.6359	0.6359
02/28/2018	0.6359	0.6359	0.6284	0.6284
03/01/2018	0.6234	0.6234	0.6234	0.6234
03/04/2018	0.6259	0.6259	0.6234	0.6234
03/05/2018	0.6185	0.6185	0.616	0.616
03/06/2018	0.6134	0.616	0.6134	0.616
03/07/2018	0.6234	0.6284	0.6234	0.6284
03/08/2018	0.6309	0.6309	0.6309	0.6309
03/11/2018	0.6259	0.6334	0.6259	0.6259
03/12/2018	0.6309	0.6334	0.6309	0.6334
03/13/2018	0.6359	0.6359	0.6359	0.6359
03/14/2018	0.6384	0.6384	0.6384	0.6384
03/15/2018	0.6484	0.6484	0.6459	0.6459
03/18/2018	0.6484	0.6608	0.6484	0.6484
03/19/2018	0.7057	0.7107	0.7033	0.7033
03/20/2018	0.7033	0.7033	0.6608	0.6608
03/21/2018	0.6608	0.6658	0.6608	0.6658
03/22/2018	0.7008	0.7008	0.6484	0.6484
03/25/2018	0.6982	0.6982	0.6808	0.6808
03/26/2018	0.6808	0.6808	0.6783	0.6783
03/27/2018	0.6733	0.6733	0.6384	0.6384
03/28/2018	0.6982	0.6982	0.6908	0.6908
03/29/2018	0.6908	0.6908	0.6808	0.6808
04/01/2018	0.6808	0.6808	0.6758	0.6758
04/02/2018	0.6758	0.6758	0.6733	0.6733
04/03/2018	0.6733	0.6733	0.6534	0.6534
04/04/2018	0.6534	0.6559	0.6534	0.6559
04/05/2018	0.6559	0.6708	0.6559	0.6708
04/08/2018	0.6708	0.6708	0.6509	0.6509
04/09/2018	0.6509	0.6509	0.6509	0.6509
04/10/2018	0.6459	0.6484	0.6459	0.6484
04/11/2018	0.6434	0.6534	0.6434	0.6534
04/12/2018	0.6608	0.6608	0.6608	0.6608
04/15/2018	0.6733	0.6733	0.6733	0.6733
04/16/2018	0.6858	0.6858	0.6608	0.6608
04/17/2018	0.6608	0.6633	0.6608	0.6633
04/18/2018	0.6633	0.6733	0.6633	0.6733
04/19/2018	0.6783	0.6783	0.6733	0.6733
04/23/2018	0.6733	0.6733	0.6733	0.6733
04/24/2018	0.6733	0.6733	0.6608	0.6608
04/25/2018	0.6608	0.6608	0.6608	0.6608
04/26/2018	0.6608	0.6608	0.6559	0.6583
04/29/2018	0.6583	0.6583	0.6534	0.6534
05/01/2018	0.6484	0.6484	0.6334	0.6334
05/02/2018	0.6284	0.6534	0.6284	0.6359
05/03/2018	0.6409	0.6409	0.6359	0.6359
05/06/2018	0.6384	0.6733	0.6384	0.6733
05/07/2018	0.6733	0.6733	0.6684	0.6684
05/08/2018	0.6583	0.6583	0.6583	0.6583
05/09/2018	0.6608	0.6608	0.6608	0.6608
05/10/2018	0.6608	0.6608	0.6608	0.6608
05/13/2018	0.6608	0.6608	0.6559	0.6559
05/14/2018	0.6509	0.6509	0.6384	0.6384
05/15/2018	0.6359	0.6359	0.6259	0.6259
05/16/2018	0.6259	0.6733	0.6259	0.6733
05/17/2018	0.6583	0.6583	0.6583	0.6583
05/20/2018	0.6583	0.6583	0.6583	0.6583
05/21/2018	0.6661	0.6661	0.6661	0.6661
05/22/2018	0.6661	0.6661	0.6661	0.6661
05/23/2018	0.648	0.648	0.648	0.648
05/24/2018	0.648	0.648	0.635	0.635
05/27/2018	0.6868	0.6868	0.6687	0.6687
05/28/2018	0.6687	0.6687	0.661	0.661
05/29/2018	0.661	0.661	0.661	0.661
05/30/2018	0.7102	0.7102	0.6687	0.6713
05/31/2018	0.7102	0.7102	0.6583	0.6583
06/03/2018	0.6583	0.6583	0.6583	0.6583
06/04/2018	0.6583	0.6583	0.6583	0.6583
06/05/2018	0.6532	0.6532	0.6506	0.6532
06/06/2018	0.648	0.648	0.648	0.648
06/07/2018	0.6868	0.6868	0.648	0.648
06/10/2018	0.6273	0.6273	0.6246	0.6246
06/11/2018	0.648	0.648	0.648	0.648
06/12/2018	0.6506	0.6506	0.648	0.648
06/13/2018	0.648	0.648	0.648	0.648
06/17/2018	0.648	0.648	0.648	0.648
06/18/2018	0.6428	0.6428	0.6428	0.6428
06/19/2018	0.6428	0.6428	0.6428	0.6428
06/21/2018	0.6428	0.6428	0.6428	0.6428
06/24/2018	0.6428	0.6428	0.6428	0.6428
06/25/2018	0.6428	0.6428	0.6428	0.6428
06/26/2018	0.6428	0.6428	0.6428	0.6428
06/27/2018	0.648	0.648	0.648	0.648
06/28/2018	0.6532	0.6532	0.6532	0.6532
07/01/2018	0.6583	0.6583	0.6583	0.6583
07/02/2018	0.6583	0.6583	0.6532	0.6583
07/03/2018	0.6583	0.6583	0.648	0.648
07/04/2018	0.6506	0.661	0.6506	0.6583
07/05/2018	0.661	0.661	0.661	0.661
07/08/2018	0.661	0.661	0.6506	0.6506
07/09/2018	0.648	0.648	0.648	0.648
07/10/2018	0.648	0.648	0.6428	0.6428
07/11/2018	0.6299	0.6583	0.622	0.6583
07/12/2018	0.648	0.648	0.648	0.648
07/15/2018	0.648	0.648	0.6376	0.6376
07/16/2018	0.6402	0.6402	0.6376	0.6376
07/17/2018	0.6376	0.6376	0.6376	0.6376
07/18/2018	0.648	0.648	0.648	0.648
07/19/2018	0.648	0.648	0.648	0.648
07/22/2018	0.6583	0.6583	0.648	0.648
07/23/2018	0.648	0.648	0.648	0.648
07/24/2018	0.6454	0.6454	0.6454	0.6454
07/25/2018	0.6454	0.6454	0.6428	0.6428
07/26/2018	0.648	0.648	0.648	0.648
07/29/2018	0.648	0.648	0.6402	0.6402
07/30/2018	0.6402	0.6402	0.6376	0.6376
07/31/2018	0.6376	0.6376	0.635	0.635
08/01/2018	0.6324	0.6324	0.6299	0.6299
08/02/2018	0.6324	0.6324	0.6324	0.6324
08/05/2018	0.6246	0.6246	0.6246	0.6246
08/06/2018	0.6273	0.6273	0.6273	0.6273
08/07/2018	0.6273	0.6273	0.6246	0.6246
08/09/2018	0.6273	0.6273	0.6143	0.6143
08/12/2018	0.6117	0.6117	0.6039	0.6039
08/13/2018	0.6065	0.6065	0.5962	0.5988
08/14/2018	0.5988	0.5988	0.5962	0.5962
08/15/2018	0.5962	0.5962	0.5962	0.5962
08/16/2018	0.5962	0.5962	0.5935	0.5962
08/19/2018	0.5909	0.5962	0.5909	0.5962
08/26/2018	0.5909	0.5909	0.5832	0.5832
08/27/2018	0.5806	0.5832	0.5806	0.5832
08/28/2018	0.5988	0.6013	0.5962	0.5962
08/30/2018	0.5962	0.5962	0.5909	0.5935
09/02/2018	0.5909	0.5909	0.5832	0.5832
09/03/2018	0.5832	0.5832	0.5806	0.5832
09/04/2018	0.5702	0.5728	0.5702	0.5702
09/05/2018	0.5702	0.5702	0.5702	0.5702
09/06/2018	0.5676	0.5676	0.5572	0.5598
09/09/2018	0.5572	0.5572	0.5572	0.5572
09/10/2018	0.5572	0.5572	0.5572	0.5572
09/12/2018	0.5572	0.5909	0.5572	0.5909
09/13/2018	0.5962	0.5988	0.5962	0.5988
09/16/2018	0.5988	0.5988	0.5988	0.5988
09/17/2018	0.5988	0.5988	0.5988	0.5988
09/18/2018	0.5962	0.5962	0.5962	0.5962
09/19/2018	0.5962	0.5962	0.5962	0.5962
09/20/2018	0.5884	0.5884	0.5884	0.5884
09/23/2018	0.5754	0.5754	0.5676	0.5702
09/24/2018	0.5702	0.5702	0.5572	0.5572
09/25/2018	0.5572	0.5702	0.5572	0.5702
09/26/2018	0.5676	0.5676	0.5651	0.5651
09/27/2018	0.5651	0.5651	0.5651	0.5651
09/30/2018	0.5625	0.5625	0.5625	0.5625
10/01/2018	0.5625	0.5625	0.5625	0.5625
10/02/2018	0.5625	0.5625	0.5572	0.5572
10/03/2018	0.5572	0.5572	0.5443	0.5443
10/04/2018	0.5443	0.5443	0.5443	0.5443
10/07/2018	0.5651	0.5651	0.5651	0.5651
10/08/2018	0.5651	0.5651	0.5651	0.5651
10/09/2018	0.5754	0.5754	0.5702	0.5702
10/10/2018	0.5909	0.5909	0.5184	0.5184
10/11/2018	0.5547	0.5547	0.5417	0.5417
10/14/2018	0.5391	0.5391	0.5314	0.5314
10/15/2018	0.5314	0.534	0.5287	0.5287
10/16/2018	0.5261	0.5261	0.5158	0.5158
10/17/2018	0.5314	0.5314	0.5106	0.5106
10/21/2018	0.5132	0.5261	0.5132	0.5261
10/22/2018	0.5287	0.5287	0.5287	0.5287
10/23/2018	0.5314	0.5651	0.5314	0.5651
10/24/2018	0.5469	0.5469	0.5469	0.5469
10/25/2018	0.5469	0.5598	0.5391	0.5391
10/29/2018	0.5391	0.5391	0.5365	0.5365
10/30/2018	0.521	0.5314	0.521	0.5314
10/31/2018	0.5287	0.5287	0.521	0.521
11/01/2018	0.521	0.521	0.521	0.521
11/04/2018	0.5676	0.5676	0.5236	0.5236
11/05/2018	0.5261	0.5391	0.5261	0.5261
11/06/2018	0.5261	0.5261	0.5236	0.5236
11/07/2018	0.5236	0.5236	0.5184	0.5184
11/08/2018	0.5158	0.5158	0.5158	0.5158
11/11/2018	0.5184	0.521	0.5184	0.521
11/12/2018	0.5314	0.534	0.5314	0.534
11/13/2018	0.534	0.534	0.534	0.534
11/14/2018	0.5391	0.5391	0.5391	0.5391
11/15/2018	0.5391	0.5391	0.5391	0.5391
11/18/2018	0.5391	0.5391	0.5314	0.5314
11/19/2018	0.5314	0.5314	0.5236	0.5236
11/20/2018	0.521	0.521	0.521	0.521
11/21/2018	0.5184	0.5184	0.5184	0.5184
11/22/2018	0.5391	0.5391	0.5365	0.5365
11/25/2018	0.5676	0.5676	0.5572	0.5572
11/27/2018	0.5443	0.5443	0.5443	0.5443
11/28/2018	0.5443	0.5443	0.5443	0.5443
11/29/2018	0.5391	0.5391	0.5391	0.5391
12/02/2018	0.5391	0.5391	0.5184	0.534
12/03/2018	0.5314	0.5314	0.5184	0.5184
12/04/2018	0.5184	0.5184	0.5184	0.5184
12/05/2018	0.5158	0.5158	0.5158	0.5158
12/06/2018	0.5132	0.5132	0.5132	0.5132
12/09/2018	0.5391	0.5391	0.5391	0.5391
12/10/2018	0.5391	0.5391	0.5236	0.5236
12/11/2018	0.5158	0.5158	0.5158	0.5158
12/12/2018	0.5184	0.5184	0.5158	0.5158
12/13/2018	0.5417	0.5417	0.5391	0.5391
12/16/2018	0.5365	0.5365	0.5365	0.5365
12/17/2018	0.534	0.534	0.534	0.534
12/18/2018	0.5314	0.5314	0.5314	0.5314
12/19/2018	0.5184	0.5184	0.5184	0.5184
12/20/2018	0.5184	0.5184	0.5184	0.5184
12/23/2018	0.521	0.521	0.521	0.521
12/24/2018	0.5132	0.5236	0.5132	0.5236
12/25/2018	0.5236	0.5236	0.5236	0.5236
12/26/2018	0.5236	0.5236	0.521	0.521
12/27/2018	0.5236	0.5236	0.5236	0.5236
12/30/2018	0.5236	0.5236	0.5236	0.5236

Menu

Create your free account now!

BASCM: BAŞTAŞ BAŞKENT ÇİMENTO SANAYİ VE TİCARET A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

BASCM: BAŞTAŞ BAŞKENT ÇİMENTO SANAYİ VE TİCARET A.Ş. Historical Data

2018 Historical Chart

Average

Low

High