BRMEN: BİRLİK MENSUCAT TİCARET VE SANAYİ İŞLETMESİ 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 0.3863

CLOSE 0.3852

Low

LOW 0.252

High

HIGH 0.5745

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.4771	0.4804	0.4704	0.4771
01/02/2018	0.4771	0.4771	0.4637	0.4737
01/03/2018	0.4737	0.4905	0.4737	0.4838
01/04/2018	0.4838	0.4939	0.4771	0.4838
01/07/2018	0.4838	0.4939	0.4804	0.4905
01/08/2018	0.4905	0.5006	0.4804	0.4838
01/09/2018	0.4838	0.4838	0.467	0.4737
01/10/2018	0.4737	0.4771	0.467	0.4704
01/11/2018	0.4737	0.4771	0.4704	0.4771
01/14/2018	0.4737	0.4771	0.4536	0.4569
01/15/2018	0.4469	0.4502	0.4234	0.4469
01/16/2018	0.4469	0.4637	0.4435	0.4637
01/17/2018	0.4637	0.5006	0.4536	0.4603
01/18/2018	0.4603	0.4603	0.4435	0.4469
01/21/2018	0.4401	0.4502	0.4334	0.4367
01/22/2018	0.4401	0.4536	0.43	0.4435
01/23/2018	0.4469	0.4603	0.4435	0.4502
01/24/2018	0.4502	0.4637	0.4435	0.4637
01/25/2018	0.467	0.4905	0.4569	0.4905
01/28/2018	0.4939	0.504	0.4737	0.4771
01/29/2018	0.4771	0.4872	0.4704	0.4737
01/30/2018	0.4737	0.4771	0.4637	0.467
01/31/2018	0.4704	0.4771	0.4603	0.467
02/01/2018	0.467	0.4872	0.4569	0.4771
02/04/2018	0.4771	0.4972	0.4704	0.4905
02/05/2018	0.4804	0.514	0.4603	0.514
02/06/2018	0.5409	0.5745	0.5073	0.514
02/07/2018	0.5174	0.5678	0.4872	0.4972
02/08/2018	0.4872	0.4939	0.4737	0.4838
02/11/2018	0.4905	0.5174	0.4804	0.4872
02/12/2018	0.4905	0.4939	0.4737	0.4737
02/13/2018	0.4771	0.4872	0.4603	0.4804
02/14/2018	0.4804	0.5073	0.4704	0.5006
02/15/2018	0.4972	0.5107	0.4905	0.5006
02/18/2018	0.504	0.5073	0.4771	0.4804
02/19/2018	0.4771	0.4838	0.4704	0.4771
02/20/2018	0.4838	0.5006	0.4771	0.5006
02/21/2018	0.5309	0.5342	0.504	0.5174
02/22/2018	0.5241	0.5309	0.504	0.5107
02/25/2018	0.5174	0.551	0.514	0.5309
02/26/2018	0.5309	0.5342	0.4972	0.5107
02/27/2018	0.5073	0.5073	0.4972	0.5006
02/28/2018	0.5006	0.514	0.4905	0.4972
03/01/2018	0.5006	0.5006	0.4838	0.4872
03/04/2018	0.4905	0.5073	0.4771	0.4905
03/05/2018	0.4972	0.4972	0.4838	0.4838
03/06/2018	0.4838	0.4872	0.4771	0.4838
03/07/2018	0.4872	0.5006	0.4771	0.4972
03/08/2018	0.514	0.5207	0.4939	0.5006
03/11/2018	0.5006	0.5107	0.4872	0.4905
03/12/2018	0.4872	0.4939	0.4838	0.4872
03/13/2018	0.4872	0.5006	0.4838	0.4905
03/14/2018	0.4939	0.4939	0.4838	0.4905
03/15/2018	0.4872	0.4939	0.4838	0.4872
03/18/2018	0.4872	0.4972	0.4771	0.4972
03/19/2018	0.4972	0.5073	0.4872	0.4939
03/20/2018	0.4939	0.4972	0.4838	0.4905
03/21/2018	0.4939	0.5006	0.4872	0.4939
03/22/2018	0.4905	0.504	0.4838	0.5006
03/25/2018	0.5073	0.5745	0.504	0.5275
03/26/2018	0.5309	0.5409	0.4905	0.4939
03/27/2018	0.4939	0.5006	0.4872	0.4872
03/28/2018	0.4905	0.5342	0.4872	0.5006
03/29/2018	0.504	0.5275	0.504	0.5073
04/01/2018	0.5107	0.5207	0.4972	0.5006
04/02/2018	0.504	0.514	0.4972	0.5107
04/03/2018	0.514	0.5207	0.5006	0.5073
04/04/2018	0.5107	0.5207	0.504	0.5174
04/05/2018	0.5174	0.5207	0.5006	0.504
04/08/2018	0.5073	0.5073	0.4838	0.4905
04/09/2018	0.4939	0.4939	0.4536	0.467
04/10/2018	0.4603	0.467	0.42	0.4401
04/11/2018	0.4435	0.4637	0.4234	0.4536
04/12/2018	0.4536	0.4569	0.4469	0.4536
04/15/2018	0.4502	0.4804	0.4502	0.467
04/16/2018	0.4704	0.4737	0.4435	0.4502
04/17/2018	0.4435	0.4569	0.42	0.4569
04/18/2018	0.4603	0.4603	0.4469	0.4569
04/19/2018	0.4569	0.4771	0.4502	0.4569
04/23/2018	0.4536	0.4704	0.4502	0.4569
04/24/2018	0.4569	0.4569	0.4435	0.4435
04/25/2018	0.4469	0.4536	0.4401	0.4502
04/26/2018	0.4502	0.4502	0.4367	0.4469
04/29/2018	0.4469	0.4469	0.43	0.4334
05/01/2018	0.4334	0.4502	0.4166	0.4469
05/02/2018	0.4536	0.4569	0.4334	0.4435
05/03/2018	0.4435	0.4435	0.43	0.4367
05/06/2018	0.4435	0.4435	0.43	0.43
05/07/2018	0.43	0.4334	0.4065	0.4065
05/08/2018	0.4065	0.4234	0.3763	0.4234
05/09/2018	0.4267	0.4267	0.3964	0.4166
05/10/2018	0.4166	0.4166	0.4032	0.4065
05/13/2018	0.4065	0.4234	0.4032	0.42
05/14/2018	0.4132	0.42	0.4065	0.42
05/15/2018	0.42	0.4367	0.4099	0.42
05/16/2018	0.4234	0.4401	0.4132	0.4267
05/17/2018	0.4267	0.4267	0.4132	0.4166
05/20/2018	0.42	0.42	0.4032	0.4032
05/21/2018	0.4065	0.4132	0.4032	0.4065
05/22/2018	0.4032	0.4065	0.3864	0.3931
05/23/2018	0.3931	0.4099	0.383	0.3864
05/24/2018	0.3864	0.3931	0.3797	0.3864
05/27/2018	0.3931	0.4267	0.3864	0.4132
05/28/2018	0.4132	0.4166	0.4065	0.4099
05/29/2018	0.4132	0.4132	0.3998	0.4065
05/30/2018	0.4065	0.4065	0.3897	0.3931
05/31/2018	0.3897	0.3964	0.3797	0.3864
06/03/2018	0.3864	0.3998	0.3864	0.3931
06/04/2018	0.3897	0.3964	0.3864	0.3931
06/05/2018	0.3931	0.3931	0.3797	0.3864
06/06/2018	0.3931	0.3931	0.383	0.3864
06/07/2018	0.3864	0.3864	0.3729	0.3797
06/10/2018	0.3797	0.3797	0.3662	0.3729
06/11/2018	0.3729	0.3897	0.3662	0.3662
06/12/2018	0.3662	0.3662	0.336	0.3427
06/13/2018	0.3427	0.3427	0.3326	0.3394
06/17/2018	0.3394	0.3797	0.336	0.3695
06/18/2018	0.3729	0.3729	0.346	0.3528
06/19/2018	0.3494	0.3629	0.346	0.346
06/20/2018	0.3494	0.3528	0.3494	0.3494
06/21/2018	0.3494	0.3528	0.346	0.346
06/24/2018	0.3528	0.3629	0.3494	0.3494
06/25/2018	0.3494	0.3528	0.346	0.3528
06/26/2018	0.3528	0.3695	0.3494	0.3629
06/27/2018	0.3662	0.3763	0.3629	0.3695
06/28/2018	0.3729	0.3797	0.3729	0.3763
07/01/2018	0.3763	0.3864	0.3763	0.3797
07/02/2018	0.3864	0.3864	0.3763	0.3797
07/03/2018	0.3797	0.383	0.3763	0.3797
07/04/2018	0.3797	0.383	0.3763	0.3797
07/05/2018	0.383	0.383	0.3729	0.3763
07/08/2018	0.3763	0.383	0.3729	0.3763
07/09/2018	0.3729	0.3729	0.3629	0.3629
07/10/2018	0.3528	0.3662	0.3292	0.3427
07/11/2018	0.3394	0.346	0.3225	0.3394
07/12/2018	0.3427	0.3528	0.3326	0.3394
07/15/2018	0.3427	0.3494	0.3394	0.346
07/16/2018	0.346	0.3528	0.3394	0.3427
07/17/2018	0.3427	0.3494	0.3394	0.3427
07/18/2018	0.346	0.3561	0.3427	0.346
07/19/2018	0.346	0.3528	0.3427	0.3494
07/22/2018	0.3494	0.3528	0.346	0.3528
07/23/2018	0.3595	0.3931	0.3528	0.3561
07/24/2018	0.3629	0.3763	0.3528	0.3763
07/25/2018	0.383	0.383	0.3695	0.3729
07/26/2018	0.3729	0.3897	0.3695	0.383
07/29/2018	0.3797	0.3797	0.3729	0.3763
07/30/2018	0.3763	0.3797	0.3662	0.3729
07/31/2018	0.3729	0.3729	0.3629	0.3662
08/01/2018	0.3561	0.3729	0.3494	0.3662
08/02/2018	0.3695	0.3931	0.3662	0.3897
08/05/2018	0.3931	0.3964	0.3797	0.383
08/06/2018	0.3864	0.3931	0.3797	0.383
08/07/2018	0.383	0.3897	0.3763	0.3797
08/08/2018	0.3729	0.383	0.3695	0.3729
08/09/2018	0.3695	0.3729	0.3225	0.336
08/12/2018	0.3292	0.3326	0.299	0.3259
08/13/2018	0.3259	0.3494	0.3259	0.3394
08/14/2018	0.3394	0.3494	0.3292	0.3326
08/15/2018	0.3292	0.336	0.3225	0.3225
08/16/2018	0.3192	0.3225	0.3091	0.3158
08/19/2018	0.3125	0.336	0.3125	0.3225
08/26/2018	0.3192	0.346	0.3158	0.3394
08/27/2018	0.3292	0.346	0.3292	0.3394
08/28/2018	0.3394	0.346	0.3091	0.3292
08/30/2018	0.3326	0.3326	0.3225	0.3259
09/02/2018	0.3292	0.3394	0.3292	0.3326
09/03/2018	0.3326	0.336	0.3024	0.3326
09/04/2018	0.3326	0.3326	0.3259	0.3292
09/05/2018	0.3292	0.3427	0.3259	0.3292
09/06/2018	0.3292	0.3326	0.3225	0.3292
09/09/2018	0.336	0.3763	0.336	0.3561
09/10/2018	0.3561	0.3595	0.3394	0.346
09/11/2018	0.346	0.346	0.3326	0.3394
09/12/2018	0.3394	0.3394	0.3225	0.3292
09/13/2018	0.3292	0.336	0.3259	0.3292
09/16/2018	0.3292	0.3326	0.3259	0.3292
09/17/2018	0.3292	0.3292	0.3225	0.3259
09/18/2018	0.3259	0.3292	0.3225	0.3259
09/19/2018	0.3292	0.3292	0.3225	0.3259
09/20/2018	0.3259	0.3326	0.3259	0.3292
09/23/2018	0.3292	0.3292	0.3225	0.3292
09/24/2018	0.3292	0.3292	0.3192	0.3225
09/25/2018	0.3259	0.3259	0.3125	0.3192
09/26/2018	0.3158	0.3192	0.3057	0.3158
09/27/2018	0.3158	0.3158	0.3091	0.3158
09/30/2018	0.3158	0.3158	0.3057	0.3125
10/01/2018	0.3125	0.3125	0.299	0.3024
10/02/2018	0.3024	0.3057	0.2889	0.2957
10/03/2018	0.2923	0.2957	0.2789	0.2856
10/04/2018	0.2822	0.2856	0.2654	0.2722
10/07/2018	0.2722	0.2755	0.2654	0.2722
10/08/2018	0.2722	0.2722	0.2587	0.2587
10/09/2018	0.262	0.3091	0.2587	0.3057
10/10/2018	0.3091	0.3091	0.2722	0.2789
10/11/2018	0.2755	0.2789	0.2688	0.2722
10/14/2018	0.2755	0.2856	0.2755	0.2755
10/15/2018	0.2755	0.2789	0.2688	0.2755
10/16/2018	0.2755	0.2755	0.2688	0.2722
10/17/2018	0.2755	0.2755	0.2688	0.2722
10/18/2018	0.2722	0.2722	0.2654	0.2688
10/21/2018	0.2688	0.2722	0.2654	0.2688
10/22/2018	0.2654	0.2688	0.2587	0.2688
10/23/2018	0.2688	0.2822	0.2654	0.2688
10/24/2018	0.2654	0.2755	0.2587	0.2654
10/25/2018	0.2654	0.2789	0.2587	0.262
10/29/2018	0.2654	0.2722	0.252	0.2554
10/30/2018	0.2554	0.2722	0.2554	0.2587
10/31/2018	0.2587	0.2722	0.2554	0.262
11/01/2018	0.2587	0.2654	0.2554	0.2587
11/04/2018	0.2587	0.2654	0.2587	0.2654
11/05/2018	0.2654	0.2688	0.262	0.262
11/06/2018	0.2654	0.2654	0.262	0.2654
11/07/2018	0.262	0.2654	0.2587	0.2587
11/08/2018	0.262	0.2688	0.2554	0.262
11/11/2018	0.262	0.2654	0.252	0.2587
11/12/2018	0.262	0.262	0.252	0.2587
11/13/2018	0.2554	0.2755	0.2554	0.2722
11/14/2018	0.2722	0.2856	0.2688	0.2822
11/15/2018	0.2822	0.2856	0.2654	0.2789
11/18/2018	0.2789	0.2789	0.2688	0.2755
11/19/2018	0.2755	0.2923	0.2755	0.2822
11/20/2018	0.2856	0.2856	0.2722	0.2755
11/21/2018	0.2789	0.2822	0.2722	0.2822
11/22/2018	0.2822	0.2856	0.2722	0.2789
11/25/2018	0.3024	0.3326	0.3024	0.3326
11/26/2018	0.3528	0.3629	0.3091	0.3125
11/27/2018	0.3158	0.3259	0.2957	0.3024
11/28/2018	0.3024	0.3057	0.2889	0.2923
11/29/2018	0.2923	0.3192	0.2889	0.299
12/02/2018	0.299	0.3024	0.2923	0.2957
12/03/2018	0.2957	0.3225	0.2923	0.299
12/04/2018	0.299	0.3158	0.2923	0.3158
12/05/2018	0.3192	0.3192	0.299	0.3091
12/06/2018	0.3091	0.3158	0.3024	0.3057
12/09/2018	0.3057	0.3225	0.3024	0.3125
12/10/2018	0.3158	0.3158	0.3024	0.3057
12/11/2018	0.3091	0.3125	0.2889	0.3024
12/12/2018	0.3024	0.3125	0.2957	0.299
12/13/2018	0.299	0.299	0.2856	0.2923
12/16/2018	0.299	0.3091	0.2923	0.299
12/17/2018	0.2957	0.3024	0.2923	0.299
12/18/2018	0.299	0.3091	0.2923	0.3091
12/19/2018	0.3091	0.3695	0.3024	0.3595
12/20/2018	0.3629	0.3662	0.3158	0.3259
12/23/2018	0.3225	0.383	0.3225	0.3629
12/24/2018	0.3394	0.3662	0.336	0.346
12/25/2018	0.3494	0.3528	0.3394	0.3427
12/26/2018	0.3427	0.3695	0.3326	0.3494
12/27/2018	0.3494	0.3595	0.3394	0.3528
12/30/2018	0.3494	0.4065	0.346	0.3931

Menu

Create your free account now!

BRMEN: BİRLİK MENSUCAT TİCARET VE SANAYİ İŞLETMESİ A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

BRMEN: BİRLİK MENSUCAT TİCARET VE SANAYİ İŞLETMESİ A.Ş. Historical Data

2018 Historical Chart

Average

Low

High