BUCIM: BURSA ÇİMENTO FABRİKASI A.Ş. Historical Data

2017 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 0.7225

CLOSE 0.7212

Low

LOW 0.6394

High

HIGH 0.8191

DATE	OPEN	HIGH	LOW	CLOSE
06/19/2017	0.7699	0.7805	0.7658	0.7725
06/20/2017	0.7725	0.7859	0.7671	0.7685
06/21/2017	0.7699	0.7778	0.7671	0.7671
06/22/2017	0.7711	0.7711	0.7658	0.7671
06/27/2017	0.7645	0.7685	0.7605	0.7631
06/28/2017	0.7631	0.7685	0.7592	0.7631
06/29/2017	0.7671	0.7671	0.7592	0.7605
07/02/2017	0.7592	0.7631	0.7592	0.7592
07/03/2017	0.7579	0.7791	0.7579	0.7791
07/04/2017	0.8124	0.8191	0.7805	0.7805
07/05/2017	0.7831	0.791	0.7645	0.7671
07/06/2017	0.7711	0.7711	0.7631	0.7645
07/09/2017	0.7671	0.7699	0.7473	0.7658
07/10/2017	0.7658	0.7778	0.7618	0.7645
07/11/2017	0.7658	0.7685	0.7605	0.7618
07/12/2017	0.7618	0.7699	0.7605	0.7685
07/13/2017	0.7671	0.7739	0.7671	0.7725
07/16/2017	0.7725	0.7764	0.7618	0.7711
07/17/2017	0.7725	0.7725	0.7631	0.7685
07/18/2017	0.7725	0.7831	0.7645	0.7778
07/19/2017	0.7818	0.7818	0.7725	0.7739
07/20/2017	0.7778	0.7791	0.7739	0.7778
07/23/2017	0.7859	0.791	0.7791	0.7859
07/24/2017	0.7898	0.7965	0.7872	0.7924
07/25/2017	0.7951	0.7951	0.7778	0.7831
07/26/2017	0.7859	0.7885	0.7818	0.7818
07/27/2017	0.7818	0.7845	0.7791	0.7818
07/30/2017	0.7831	0.7845	0.7791	0.7831
07/31/2017	0.7845	0.7859	0.7699	0.7711
08/01/2017	0.7711	0.7753	0.7658	0.7711
08/02/2017	0.7711	0.7725	0.7671	0.7699
08/03/2017	0.7699	0.7778	0.7685	0.7753
08/06/2017	0.7764	0.7805	0.7739	0.7778
08/07/2017	0.7778	0.7818	0.7739	0.7764
08/08/2017	0.7725	0.7739	0.7685	0.7711
08/09/2017	0.7699	0.7725	0.7658	0.7711
08/10/2017	0.7671	0.7671	0.7539	0.7565
08/13/2017	0.7592	0.7618	0.7539	0.7579
08/14/2017	0.7565	0.7565	0.7245	0.7259
08/15/2017	0.7299	0.7325	0.7046	0.7111
08/16/2017	0.7139	0.7245	0.7073	0.7139
08/17/2017	0.7152	0.7218	0.7139	0.718
08/20/2017	0.718	0.7312	0.7152	0.7245
08/21/2017	0.7259	0.7378	0.7218	0.7299
08/22/2017	0.7299	0.7312	0.7245	0.7286
08/23/2017	0.7286	0.7325	0.7259	0.7312
08/24/2017	0.7299	0.7365	0.7299	0.7312
08/27/2017	0.7325	0.7338	0.7273	0.7299
08/28/2017	0.7286	0.7286	0.7259	0.7259
08/30/2017	0.7245	0.7286	0.7245	0.7286
09/04/2017	0.7299	0.7312	0.7125	0.7152
09/05/2017	0.7152	0.7206	0.7139	0.7166
09/06/2017	0.7193	0.7245	0.718	0.7193
09/07/2017	0.7245	0.7245	0.7166	0.7206
09/10/2017	0.7218	0.7245	0.7193	0.7206
09/11/2017	0.7193	0.7299	0.7166	0.7286
09/12/2017	0.7299	0.7419	0.7299	0.7378
09/13/2017	0.7392	0.7405	0.7259	0.7259
09/14/2017	0.7273	0.7325	0.7273	0.7273
09/17/2017	0.7299	0.7299	0.718	0.7231
09/18/2017	0.7218	0.7218	0.6859	0.7032
09/19/2017	0.7059	0.7111	0.698	0.698
09/20/2017	0.694	0.7005	0.6886	0.6952
09/21/2017	0.6966	0.7019	0.6886	0.6899
09/24/2017	0.6873	0.6873	0.6394	0.6661
09/25/2017	0.6726	0.6912	0.6686	0.6767
09/26/2017	0.6767	0.6779	0.6647	0.6698
09/27/2017	0.6661	0.6806	0.6661	0.6793
09/28/2017	0.6818	0.6873	0.6739	0.6739
10/01/2017	0.6793	0.6818	0.6753	0.6818
10/02/2017	0.6846	0.6873	0.6793	0.6873
10/03/2017	0.6873	0.6952	0.6873	0.6926
10/04/2017	0.6926	0.7325	0.6926	0.718
10/05/2017	0.7139	0.7245	0.7086	0.7166
10/08/2017	0.6552	0.6899	0.6552	0.6899
10/09/2017	0.6966	0.6992	0.6912	0.6952
10/10/2017	0.6966	0.7005	0.6926	0.694
10/11/2017	0.6992	0.7032	0.6926	0.6952
10/12/2017	0.6992	0.7059	0.694	0.698
10/15/2017	0.698	0.7032	0.698	0.7032
10/16/2017	0.7032	0.7125	0.7032	0.7046
10/17/2017	0.7059	0.7245	0.7019	0.7245
10/18/2017	0.7259	0.7273	0.7111	0.718
10/19/2017	0.7193	0.7312	0.7139	0.7166
10/22/2017	0.7166	0.718	0.7073	0.7111
10/23/2017	0.7111	0.7111	0.7073	0.7086
10/24/2017	0.7086	0.7125	0.7086	0.7125
10/25/2017	0.7152	0.7485	0.7099	0.7099
10/26/2017	0.7125	0.7351	0.7125	0.718
10/29/2017	0.7218	0.7392	0.7193	0.7218
10/30/2017	0.7259	0.7392	0.7259	0.7338
10/31/2017	0.7378	0.7405	0.7338	0.7378
11/01/2017	0.7405	0.7445	0.7312	0.7351
11/02/2017	0.7351	0.7378	0.718	0.7218
11/05/2017	0.7218	0.7299	0.7218	0.7245
11/06/2017	0.7245	0.7273	0.718	0.7218
11/07/2017	0.7286	0.7312	0.7125	0.718
11/08/2017	0.7206	0.7218	0.7032	0.7059
11/09/2017	0.7073	0.7073	0.6886	0.6966
11/12/2017	0.698	0.6992	0.6912	0.6926
11/13/2017	0.6926	0.7005	0.6912	0.698
11/14/2017	0.6952	0.6992	0.6739	0.6859
11/15/2017	0.6859	0.6966	0.6767	0.6846
11/16/2017	0.6753	0.6873	0.6698	0.6806
11/19/2017	0.6818	0.6873	0.6686	0.6793
11/20/2017	0.6753	0.6806	0.6726	0.6806
11/21/2017	0.6806	0.6806	0.6712	0.6753
11/22/2017	0.6767	0.6886	0.6767	0.6806
11/23/2017	0.6859	0.6899	0.6739	0.6779
11/26/2017	0.6779	0.6886	0.6739	0.6846
11/27/2017	0.6846	0.694	0.6753	0.6753
11/28/2017	0.6753	0.6818	0.6661	0.6712
11/29/2017	0.6753	0.6793	0.6712	0.6739
11/30/2017	0.6739	0.6753	0.6698	0.6739
12/03/2017	0.6726	0.6767	0.6712	0.6739
12/04/2017	0.6767	0.6793	0.6726	0.6753
12/05/2017	0.6767	0.6806	0.6753	0.6753
12/06/2017	0.6793	0.6806	0.6753	0.6793
12/07/2017	0.6793	0.6873	0.6793	0.6846
12/10/2017	0.6779	0.6859	0.6779	0.6859
12/11/2017	0.6832	0.6899	0.6832	0.6886
12/12/2017	0.6873	0.6899	0.6793	0.6818
12/13/2017	0.6832	0.6873	0.6806	0.6859
12/14/2017	0.6859	0.6899	0.6832	0.6873
12/17/2017	0.6859	0.6886	0.6806	0.6859
12/18/2017	0.6859	0.6886	0.6818	0.6832
12/19/2017	0.6832	0.6899	0.6832	0.6846
12/20/2017	0.6846	0.6899	0.6818	0.6846
12/21/2017	0.6846	0.6873	0.6818	0.6818
12/24/2017	0.6832	0.6886	0.6818	0.6846
12/25/2017	0.6859	0.6952	0.6859	0.6952
12/26/2017	0.6992	0.7032	0.6899	0.6926
12/27/2017	0.6966	0.7005	0.6912	0.6992
12/28/2017	0.7005	0.7046	0.6966	0.6992

Menu

Create your free account now!

BUCIM: BURSA ÇİMENTO FABRİKASI A.Ş. Historical Data

2017 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

BUCIM: BURSA ÇİMENTO FABRİKASI A.Ş. Historical Data

2017 Historical Chart

Average

Low

High