BRKSN: BERKOSAN YALITIM VE TECRİT MADDELERİ ÜRETİM 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 0.3158

CLOSE 0.3149

Low

LOW 0.2322

High

HIGH 0.4611

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.3637	0.3686	0.3588	0.3604
01/02/2018	0.3604	0.3637	0.3523	0.3539
01/03/2018	0.3539	0.3799	0.3507	0.3588
01/04/2018	0.3604	0.3653	0.3588	0.3621
01/07/2018	0.3637	0.3816	0.3621	0.3783
01/08/2018	0.3783	0.3816	0.3653	0.3783
01/09/2018	0.3783	0.3799	0.3686	0.3702
01/10/2018	0.3718	0.3734	0.3653	0.3686
01/11/2018	0.3686	0.3718	0.3653	0.3686
01/14/2018	0.3669	0.3669	0.3539	0.3556
01/15/2018	0.3523	0.3539	0.3393	0.3523
01/16/2018	0.3539	0.3686	0.3491	0.3686
01/17/2018	0.3686	0.3816	0.3604	0.3816
01/18/2018	0.3978	0.4205	0.3864	0.3961
01/21/2018	0.3945	0.3945	0.3799	0.3864
01/22/2018	0.388	0.3913	0.3783	0.3799
01/23/2018	0.3799	0.3816	0.3718	0.3751
01/24/2018	0.3751	0.3799	0.3702	0.3767
01/25/2018	0.3751	0.3783	0.3718	0.3751
01/28/2018	0.3783	0.3831	0.3734	0.3783
01/29/2018	0.3799	0.3816	0.3767	0.3767
01/30/2018	0.3783	0.3799	0.3718	0.3718
01/31/2018	0.3718	0.3767	0.3669	0.3702
02/01/2018	0.3702	0.3702	0.3621	0.3669
02/04/2018	0.3653	0.3831	0.3604	0.3767
02/05/2018	0.3669	0.4107	0.3604	0.3929
02/06/2018	0.3978	0.4059	0.3751	0.3767
02/07/2018	0.3767	0.3816	0.3669	0.3686
02/08/2018	0.3686	0.3686	0.3604	0.3637
02/11/2018	0.3669	0.3767	0.3653	0.3669
02/12/2018	0.3686	0.3702	0.3621	0.3621
02/13/2018	0.3637	0.3767	0.3621	0.3686
02/14/2018	0.3702	0.3734	0.3669	0.3718
02/15/2018	0.3718	0.3799	0.3669	0.3702
02/18/2018	0.3718	0.3767	0.3637	0.3686
02/19/2018	0.3686	0.3767	0.3523	0.3539
02/20/2018	0.3604	0.3686	0.3604	0.3669
02/21/2018	0.3653	0.3718	0.3637	0.3653
02/22/2018	0.3669	0.3751	0.3669	0.3702
02/25/2018	0.3718	0.3751	0.3702	0.3718
02/26/2018	0.3734	0.3831	0.3718	0.3767
02/27/2018	0.3767	0.3767	0.3702	0.3718
02/28/2018	0.3702	0.3718	0.3669	0.3686
03/01/2018	0.3686	0.3718	0.3637	0.3669
03/04/2018	0.3669	0.3718	0.3653	0.3702
03/05/2018	0.3718	0.3751	0.3702	0.3718
03/06/2018	0.3718	0.3734	0.3669	0.3702
03/07/2018	0.3718	0.3751	0.3653	0.3669
03/08/2018	0.3669	0.3686	0.3637	0.3653
03/11/2018	0.3669	0.3767	0.3669	0.3734
03/12/2018	0.3751	0.3864	0.3686	0.3864
03/13/2018	0.3897	0.3994	0.3702	0.3718
03/14/2018	0.3734	0.3751	0.3686	0.3702
03/15/2018	0.3702	0.3718	0.3653	0.3669
03/18/2018	0.3669	0.3686	0.3637	0.3669
03/19/2018	0.3669	0.3702	0.3653	0.3653
03/20/2018	0.3669	0.3702	0.3653	0.3686
03/21/2018	0.3718	0.3751	0.3669	0.3751
03/22/2018	0.3702	0.3848	0.3686	0.3799
03/25/2018	0.3799	0.3848	0.3718	0.3734
03/26/2018	0.3767	0.3783	0.3686	0.3686
03/27/2018	0.3669	0.3702	0.3621	0.3621
03/28/2018	0.3637	0.3799	0.3604	0.3718
03/29/2018	0.3718	0.3734	0.3653	0.3669
04/01/2018	0.3669	0.388	0.3653	0.3816
04/02/2018	0.3816	0.3929	0.3734	0.3929
04/03/2018	0.3929	0.4027	0.3783	0.3799
04/04/2018	0.3816	0.3816	0.3718	0.3718
04/05/2018	0.3702	0.3734	0.3669	0.3702
04/08/2018	0.3718	0.3734	0.3653	0.3669
04/09/2018	0.3686	0.3686	0.3426	0.3507
04/10/2018	0.3475	0.3507	0.3166	0.3361
04/11/2018	0.3361	0.3442	0.328	0.3409
04/12/2018	0.3426	0.3539	0.3377	0.3491
04/15/2018	0.3491	0.3604	0.3475	0.3523
04/16/2018	0.3539	0.3572	0.3393	0.3393
04/17/2018	0.3409	0.3637	0.3312	0.3588
04/18/2018	0.3702	0.3767	0.3637	0.3637
04/19/2018	0.3653	0.3669	0.3491	0.3539
04/23/2018	0.3539	0.3588	0.3491	0.3507
04/24/2018	0.3523	0.3539	0.3409	0.3442
04/25/2018	0.3458	0.3475	0.3377	0.3458
04/26/2018	0.3475	0.3637	0.3442	0.3621
04/29/2018	0.3637	0.4075	0.3588	0.3897
05/01/2018	0.3913	0.4124	0.3799	0.4075
05/02/2018	0.4107	0.4189	0.3961	0.3994
05/03/2018	0.3994	0.4351	0.3897	0.4205
05/06/2018	0.4205	0.4611	0.4059	0.4254
05/07/2018	0.4221	0.427	0.4027	0.4075
05/08/2018	0.4027	0.4157	0.3751	0.4107
05/09/2018	0.3978	0.4189	0.3897	0.4189
05/10/2018	0.4173	0.4351	0.3669	0.3783
05/13/2018	0.3751	0.3929	0.3588	0.3588
05/14/2018	0.3523	0.3637	0.3523	0.3621
05/15/2018	0.3637	0.3702	0.3491	0.3507
05/16/2018	0.3523	0.3702	0.3491	0.3702
05/17/2018	0.3686	0.3913	0.3621	0.3864
05/20/2018	0.3831	0.4059	0.3816	0.4027
05/21/2018	0.4027	0.414	0.3637	0.3653
05/22/2018	0.3604	0.3653	0.3491	0.3637
05/23/2018	0.3637	0.3702	0.3263	0.3296
05/24/2018	0.3312	0.3328	0.3133	0.3199
05/27/2018	0.3231	0.3263	0.3166	0.3231
05/28/2018	0.3214	0.3247	0.3133	0.3183
05/29/2018	0.3183	0.3214	0.315	0.3183
05/30/2018	0.3183	0.3214	0.3052	0.3085
05/31/2018	0.3069	0.3069	0.2955	0.2987
06/03/2018	0.2987	0.3052	0.2987	0.3004
06/04/2018	0.3036	0.3069	0.3004	0.3036
06/05/2018	0.3036	0.3069	0.2971	0.2987
06/06/2018	0.3004	0.3069	0.2971	0.3036
06/07/2018	0.302	0.3036	0.2955	0.2955
06/10/2018	0.2971	0.2971	0.2825	0.2857
06/11/2018	0.2857	0.2857	0.2744	0.276
06/12/2018	0.2744	0.2744	0.2646	0.2646
06/13/2018	0.2646	0.2727	0.263	0.2663
06/17/2018	0.2663	0.2695	0.263	0.2663
06/18/2018	0.2679	0.276	0.2646	0.2712
06/19/2018	0.2727	0.2744	0.2695	0.2712
06/20/2018	0.2712	0.2744	0.2695	0.2712
06/21/2018	0.2712	0.2744	0.2679	0.2695
06/24/2018	0.276	0.2809	0.2679	0.2712
06/25/2018	0.2712	0.276	0.2695	0.2727
06/26/2018	0.2744	0.2857	0.2727	0.2825
06/27/2018	0.2809	0.2971	0.2809	0.2971
06/28/2018	0.2971	0.3036	0.2955	0.2987
07/01/2018	0.2987	0.3069	0.2955	0.3052
07/02/2018	0.3036	0.3085	0.302	0.3036
07/03/2018	0.3036	0.3052	0.2987	0.302
07/04/2018	0.302	0.3133	0.302	0.3052
07/05/2018	0.3085	0.3117	0.302	0.3036
07/08/2018	0.3052	0.3101	0.3052	0.3069
07/09/2018	0.3069	0.3101	0.2955	0.3004
07/10/2018	0.2955	0.2971	0.2695	0.2712
07/11/2018	0.2809	0.2809	0.263	0.2679
07/12/2018	0.2695	0.2727	0.2646	0.2712
07/15/2018	0.2727	0.289	0.2727	0.2857
07/16/2018	0.2922	0.3069	0.289	0.3069
07/17/2018	0.3101	0.3117	0.2939	0.2971
07/18/2018	0.2987	0.3036	0.2971	0.302
07/19/2018	0.3036	0.3052	0.2955	0.2971
07/22/2018	0.2987	0.3036	0.2971	0.3004
07/23/2018	0.3004	0.3004	0.2841	0.2907
07/24/2018	0.2907	0.3036	0.2874	0.3004
07/25/2018	0.3004	0.3052	0.2955	0.3004
07/26/2018	0.2971	0.3296	0.2971	0.3052
07/29/2018	0.3052	0.3166	0.3036	0.3117
07/30/2018	0.3117	0.3247	0.3117	0.3117
07/31/2018	0.3133	0.3183	0.3117	0.3166
08/01/2018	0.3117	0.3117	0.3052	0.3085
08/02/2018	0.3101	0.3183	0.3085	0.3117
08/05/2018	0.3085	0.3199	0.3085	0.3101
08/06/2018	0.3117	0.3133	0.2987	0.302
08/07/2018	0.302	0.3101	0.3004	0.3036
08/08/2018	0.3004	0.3069	0.2987	0.3004
08/09/2018	0.2907	0.2987	0.2484	0.276
08/12/2018	0.276	0.276	0.25	0.263
08/13/2018	0.2679	0.276	0.2663	0.276
08/14/2018	0.2793	0.2809	0.263	0.2663
08/15/2018	0.2679	0.2712	0.2598	0.2614
08/16/2018	0.2614	0.2614	0.2484	0.2517
08/19/2018	0.2549	0.2663	0.2549	0.2663
08/26/2018	0.2695	0.2809	0.2679	0.2809
08/27/2018	0.2712	0.276	0.263	0.2744
08/28/2018	0.2712	0.2744	0.2663	0.2695
08/30/2018	0.2695	0.2695	0.2646	0.2663
09/02/2018	0.2679	0.2727	0.2663	0.2727
09/03/2018	0.2727	0.2744	0.2679	0.2679
09/04/2018	0.2679	0.2776	0.263	0.2727
09/05/2018	0.2744	0.276	0.2712	0.276
09/06/2018	0.276	0.2809	0.2727	0.276
09/09/2018	0.2776	0.2793	0.2695	0.2744
09/10/2018	0.276	0.2776	0.2695	0.2727
09/11/2018	0.2727	0.2744	0.2679	0.2679
09/12/2018	0.2695	0.2825	0.2614	0.2793
09/13/2018	0.2793	0.2874	0.276	0.2776
09/16/2018	0.2776	0.2793	0.2744	0.2744
09/17/2018	0.2744	0.2744	0.2712	0.2712
09/18/2018	0.2727	0.276	0.2695	0.2727
09/19/2018	0.2712	0.276	0.2695	0.2712
09/20/2018	0.2727	0.276	0.2712	0.2727
09/23/2018	0.2744	0.276	0.2712	0.2727
09/24/2018	0.2727	0.2776	0.2712	0.2744
09/25/2018	0.2744	0.2776	0.2695	0.2727
09/26/2018	0.2727	0.2744	0.2695	0.2727
09/27/2018	0.2744	0.2744	0.2712	0.2727
09/30/2018	0.2727	0.2809	0.2712	0.2744
10/01/2018	0.276	0.2809	0.2712	0.2727
10/02/2018	0.2727	0.2744	0.2646	0.2663
10/03/2018	0.2679	0.2679	0.2533	0.2533
10/04/2018	0.2549	0.2565	0.2484	0.2533
10/07/2018	0.2663	0.2727	0.2614	0.2663
10/08/2018	0.2663	0.2679	0.2614	0.2646
10/09/2018	0.2679	0.2679	0.2598	0.2598
10/10/2018	0.2581	0.2598	0.2533	0.2581
10/11/2018	0.2614	0.2663	0.2517	0.2581
10/14/2018	0.2581	0.2646	0.2581	0.263
10/15/2018	0.2614	0.2663	0.2614	0.2663
10/16/2018	0.2663	0.2712	0.2614	0.2646
10/17/2018	0.263	0.2679	0.2565	0.2598
10/18/2018	0.2598	0.2614	0.2549	0.2565
10/21/2018	0.2581	0.2646	0.2565	0.2581
10/22/2018	0.2549	0.2565	0.2403	0.2484
10/23/2018	0.25	0.2565	0.2468	0.2484
10/24/2018	0.2468	0.2468	0.2435	0.2468
10/25/2018	0.2484	0.2484	0.2387	0.2403
10/29/2018	0.2419	0.2419	0.2354	0.237
10/30/2018	0.2387	0.2435	0.2322	0.2354
10/31/2018	0.237	0.2387	0.2322	0.237
11/01/2018	0.237	0.2419	0.2338	0.2387
11/04/2018	0.2403	0.2419	0.237	0.2419
11/05/2018	0.2419	0.2435	0.2387	0.2403
11/06/2018	0.2403	0.2435	0.2387	0.2435
11/07/2018	0.2435	0.2468	0.2387	0.2435
11/08/2018	0.2435	0.2435	0.2322	0.2403
11/11/2018	0.2403	0.2403	0.2322	0.2338
11/12/2018	0.2354	0.2403	0.2354	0.237
11/13/2018	0.237	0.2825	0.2322	0.2695
11/14/2018	0.2663	0.2663	0.25	0.2533
11/15/2018	0.2549	0.2549	0.2484	0.2517
11/18/2018	0.2517	0.2517	0.2468	0.25
11/19/2018	0.25	0.2533	0.2452	0.2484
11/20/2018	0.2484	0.2776	0.2468	0.2712
11/21/2018	0.276	0.2825	0.2646	0.2663
11/22/2018	0.2679	0.2874	0.2598	0.2646
11/25/2018	0.2646	0.2744	0.2646	0.2727
11/26/2018	0.2744	0.2776	0.2679	0.2695
11/27/2018	0.2695	0.2841	0.2695	0.276
11/28/2018	0.2776	0.2922	0.2776	0.2857
11/29/2018	0.2874	0.2971	0.2825	0.2939
12/02/2018	0.2939	0.3004	0.2793	0.2825
12/03/2018	0.2825	0.2857	0.2663	0.2776
12/04/2018	0.2776	0.2841	0.2744	0.2825
12/05/2018	0.2841	0.3052	0.276	0.2922
12/06/2018	0.2987	0.2987	0.2874	0.2907
12/09/2018	0.2907	0.2987	0.263	0.2825
12/10/2018	0.2841	0.2841	0.2727	0.276
12/11/2018	0.2809	0.2874	0.263	0.2679
12/12/2018	0.2712	0.2857	0.2679	0.276
12/13/2018	0.276	0.2776	0.2581	0.2646
12/16/2018	0.2727	0.2825	0.2679	0.2776
12/17/2018	0.2874	0.289	0.2744	0.2809
12/18/2018	0.2841	0.2857	0.2744	0.2776
12/19/2018	0.276	0.2874	0.2727	0.2857
12/20/2018	0.2874	0.2922	0.2809	0.2857
12/23/2018	0.2857	0.2857	0.2809	0.2809
12/24/2018	0.2776	0.2841	0.276	0.2825
12/25/2018	0.2825	0.2857	0.2809	0.2809
12/26/2018	0.2825	0.2874	0.2809	0.2809
12/27/2018	0.2841	0.3183	0.2809	0.3004
12/30/2018	0.302	0.315	0.2907	0.2939

Menu

Create your free account now!

BRKSN: BERKOSAN YALITIM VE TECRİT MADDELERİ ÜRETİM VE TİCARET A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

BRKSN: BERKOSAN YALITIM VE TECRİT MADDELERİ ÜRETİM VE TİCARET A.Ş. Historical Data

2018 Historical Chart

Average

Low

High