BUCIM: BURSA ÇİMENTO FABRİKASI 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 0.6942

CLOSE 0.6926

Low

LOW 0.5994

High

HIGH 0.7685

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.7005	0.7073	0.6992	0.7019
01/02/2018	0.7032	0.7059	0.6952	0.6992
01/03/2018	0.698	0.7046	0.6966	0.7019
01/04/2018	0.7032	0.7099	0.7032	0.7059
01/07/2018	0.7059	0.7193	0.7059	0.7111
01/08/2018	0.7111	0.7125	0.7059	0.7086
01/09/2018	0.7073	0.7086	0.7019	0.7073
01/10/2018	0.7073	0.7231	0.7073	0.7218
01/11/2018	0.7218	0.7273	0.7139	0.7259
01/14/2018	0.7231	0.7605	0.7231	0.7445
01/15/2018	0.7445	0.7445	0.7111	0.7365
01/16/2018	0.7365	0.7485	0.7005	0.7286
01/17/2018	0.7325	0.7445	0.7312	0.7419
01/18/2018	0.7432	0.7459	0.7245	0.7286
01/21/2018	0.7259	0.7392	0.7259	0.7338
01/22/2018	0.7365	0.7392	0.7325	0.7351
01/23/2018	0.7365	0.7579	0.7365	0.7552
01/24/2018	0.7605	0.7605	0.7459	0.7499
01/25/2018	0.7512	0.7631	0.7485	0.7539
01/28/2018	0.7539	0.7565	0.7499	0.7552
01/29/2018	0.7552	0.7685	0.7525	0.7605
01/30/2018	0.7631	0.7645	0.7525	0.7539
01/31/2018	0.7499	0.7605	0.7485	0.7539
02/01/2018	0.7552	0.7565	0.7378	0.7445
02/04/2018	0.7432	0.7512	0.7259	0.7312
02/05/2018	0.7073	0.718	0.7059	0.7139
02/06/2018	0.7152	0.7245	0.7139	0.7193
02/07/2018	0.7193	0.7245	0.7059	0.7059
02/08/2018	0.7046	0.7046	0.6899	0.6966
02/11/2018	0.6966	0.7099	0.6966	0.7059
02/12/2018	0.7099	0.7111	0.6926	0.6992
02/13/2018	0.6992	0.7073	0.694	0.6966
02/14/2018	0.6992	0.7111	0.6992	0.7073
02/15/2018	0.7273	0.7473	0.718	0.7392
02/18/2018	0.7392	0.7579	0.7351	0.7459
02/19/2018	0.7525	0.7525	0.7231	0.7392
02/20/2018	0.7392	0.7485	0.7299	0.7405
02/21/2018	0.7405	0.7419	0.7325	0.7419
02/22/2018	0.7432	0.7445	0.7351	0.7445
02/25/2018	0.7445	0.7485	0.7405	0.7432
02/26/2018	0.7419	0.7459	0.7378	0.7405
02/27/2018	0.7392	0.7405	0.7338	0.7338
02/28/2018	0.7351	0.7365	0.7245	0.7365
03/01/2018	0.7392	0.7392	0.7193	0.7206
03/04/2018	0.7245	0.7286	0.718	0.7273
03/05/2018	0.7286	0.7392	0.7245	0.7312
03/06/2018	0.7299	0.7299	0.7231	0.7245
03/07/2018	0.7231	0.7273	0.7193	0.7259
03/08/2018	0.7245	0.7273	0.7218	0.7259
03/11/2018	0.7231	0.7286	0.7231	0.7273
03/12/2018	0.7273	0.7325	0.7231	0.7312
03/13/2018	0.7312	0.7325	0.7259	0.7273
03/14/2018	0.7286	0.7405	0.7273	0.7378
03/15/2018	0.7392	0.7473	0.7365	0.7392
03/18/2018	0.7419	0.7419	0.7286	0.7286
03/19/2018	0.7286	0.7325	0.7245	0.7286
03/20/2018	0.7273	0.7325	0.7259	0.7325
03/21/2018	0.7325	0.7405	0.7273	0.7273
03/22/2018	0.7259	0.7259	0.6992	0.7245
03/25/2018	0.7231	0.7286	0.7231	0.7273
03/26/2018	0.7299	0.7299	0.7231	0.7273
03/27/2018	0.7259	0.7286	0.7166	0.718
03/28/2018	0.7259	0.7338	0.7206	0.7325
03/29/2018	0.7325	0.7432	0.7299	0.7405
04/01/2018	0.7419	0.7525	0.7419	0.7432
04/02/2018	0.7432	0.7525	0.7365	0.7419
04/03/2018	0.7459	0.7459	0.7325	0.7351
04/04/2018	0.7351	0.7432	0.7351	0.7351
04/05/2018	0.7351	0.7378	0.7312	0.7351
04/08/2018	0.7365	0.7405	0.7259	0.7286
04/09/2018	0.7351	0.7351	0.7086	0.718
04/10/2018	0.7193	0.7378	0.6806	0.7032
04/11/2018	0.7032	0.7099	0.6899	0.7032
04/12/2018	0.7032	0.7059	0.6926	0.698
04/15/2018	0.7019	0.7139	0.7005	0.7086
04/16/2018	0.7125	0.718	0.698	0.7019
04/17/2018	0.7019	0.7218	0.6966	0.718
04/18/2018	0.7166	0.7338	0.7099	0.7325
04/19/2018	0.7325	0.7392	0.7273	0.7286
04/23/2018	0.7273	0.7392	0.7193	0.7338
04/24/2018	0.7378	0.7485	0.7286	0.7286
04/25/2018	0.7378	0.7378	0.7166	0.7365
04/26/2018	0.7392	0.7445	0.7299	0.7378
04/29/2018	0.7405	0.7405	0.7193	0.7286
05/01/2018	0.7193	0.7273	0.7125	0.7139
05/02/2018	0.7193	0.7259	0.7086	0.7166
05/03/2018	0.7073	0.7193	0.7073	0.718
05/06/2018	0.7206	0.7206	0.7111	0.7152
05/07/2018	0.7193	0.7231	0.6912	0.7005
05/08/2018	0.7005	0.7059	0.6859	0.7046
05/09/2018	0.7166	0.7231	0.7046	0.7086
05/10/2018	0.7111	0.7111	0.7019	0.7059
05/13/2018	0.7059	0.7152	0.7005	0.7099
05/14/2018	0.7111	0.7111	0.6966	0.7005
05/15/2018	0.7032	0.7046	0.698	0.6992
05/16/2018	0.7019	0.7111	0.6966	0.7059
05/17/2018	0.7111	0.7111	0.6926	0.7032
05/20/2018	0.7032	0.7032	0.6926	0.6952
05/21/2018	0.694	0.7005	0.6912	0.6952
05/22/2018	0.694	0.6952	0.6873	0.6873
05/23/2018	0.6899	0.6926	0.6739	0.6739
05/24/2018	0.6726	0.6793	0.6726	0.6779
05/27/2018	0.6846	0.7059	0.6846	0.7046
05/28/2018	0.7059	0.7059	0.6992	0.7032
05/29/2018	0.7032	0.7086	0.7019	0.7086
05/30/2018	0.7086	0.7086	0.6912	0.7046
05/31/2018	0.7046	0.7046	0.6846	0.6899
06/03/2018	0.7046	0.7046	0.6806	0.6873
06/04/2018	0.6873	0.6899	0.6753	0.6793
06/05/2018	0.6806	0.6806	0.6606	0.6673
06/06/2018	0.6726	0.6753	0.6647	0.6726
06/07/2018	0.6739	0.6739	0.6606	0.6686
06/10/2018	0.6686	0.6726	0.6579	0.6606
06/11/2018	0.6633	0.6698	0.6593	0.6593
06/12/2018	0.6606	0.6661	0.6566	0.6579
06/13/2018	0.6593	0.6593	0.6552	0.6593
06/17/2018	0.6593	0.6606	0.642	0.6499
06/18/2018	0.6473	0.6552	0.6459	0.654
06/19/2018	0.6566	0.6606	0.654	0.6552
06/20/2018	0.654	0.6673	0.654	0.6593
06/21/2018	0.6566	0.6661	0.6566	0.6606
06/24/2018	0.6726	0.6753	0.6566	0.6593
06/25/2018	0.6606	0.6698	0.6593	0.662
06/26/2018	0.6683	0.6697	0.6573	0.6683
06/27/2018	0.667	0.6739	0.6657	0.6697
06/28/2018	0.671	0.6753	0.6697	0.6697
07/01/2018	0.671	0.6767	0.6697	0.6739
07/02/2018	0.6753	0.6795	0.671	0.678
07/03/2018	0.6795	0.6878	0.678	0.6849
07/04/2018	0.6878	0.6988	0.6849	0.6918
07/05/2018	0.696	0.7	0.6891	0.6974
07/08/2018	0.6974	0.7015	0.6946	0.696
07/09/2018	0.6904	0.696	0.671	0.678
07/10/2018	0.6767	0.6821	0.6559	0.6587
07/11/2018	0.6615	0.6615	0.6491	0.6573
07/12/2018	0.6629	0.6642	0.6532	0.6573
07/15/2018	0.66	0.6657	0.6545	0.6587
07/16/2018	0.6615	0.6725	0.6559	0.667
07/17/2018	0.6697	0.6753	0.6629	0.6753
07/18/2018	0.6835	0.6974	0.6753	0.6974
07/19/2018	0.6974	0.7	0.6918	0.6974
07/22/2018	0.6974	0.7043	0.696	0.7015
07/23/2018	0.7015	0.7153	0.6946	0.7098
07/24/2018	0.7139	0.7305	0.7057	0.7235
07/25/2018	0.7305	0.7484	0.7196	0.736
07/26/2018	0.736	0.736	0.7196	0.7278
07/29/2018	0.7221	0.7471	0.7221	0.7415
07/30/2018	0.7319	0.7484	0.7319	0.7443
07/31/2018	0.7443	0.7443	0.7305	0.7388
08/01/2018	0.7249	0.7264	0.7153	0.7235
08/02/2018	0.7209	0.7278	0.7182	0.7249
08/05/2018	0.7249	0.7278	0.7098	0.7139
08/06/2018	0.7043	0.7167	0.7043	0.7111
08/07/2018	0.7167	0.7278	0.7167	0.7264
08/08/2018	0.7264	0.7264	0.7098	0.7196
08/09/2018	0.7111	0.7249	0.6477	0.6835
08/12/2018	0.6835	0.6946	0.6629	0.671
08/13/2018	0.6753	0.7015	0.6753	0.6974
08/14/2018	0.6974	0.6988	0.678	0.6808
08/15/2018	0.6891	0.6891	0.6767	0.6821
08/16/2018	0.6918	0.6918	0.6448	0.6683
08/19/2018	0.6683	0.6878	0.6559	0.6657
08/26/2018	0.6767	0.6767	0.6615	0.671
08/27/2018	0.671	0.6932	0.6697	0.6863
08/28/2018	0.6863	0.6863	0.678	0.6821
08/30/2018	0.6863	0.6863	0.6739	0.678
09/02/2018	0.678	0.6974	0.6753	0.696
09/03/2018	0.6974	0.7015	0.6932	0.696
09/04/2018	0.696	0.7015	0.6849	0.6932
09/05/2018	0.7	0.7015	0.6891	0.6946
09/06/2018	0.6946	0.6974	0.6891	0.6918
09/09/2018	0.6904	0.6904	0.6795	0.6835
09/10/2018	0.6835	0.6863	0.6725	0.678
09/11/2018	0.6835	0.6849	0.6657	0.671
09/12/2018	0.6767	0.6795	0.6683	0.6739
09/13/2018	0.6767	0.6808	0.6697	0.6725
09/16/2018	0.6739	0.6753	0.6697	0.6725
09/17/2018	0.6725	0.678	0.671	0.6753
09/18/2018	0.6753	0.678	0.671	0.6725
09/19/2018	0.6739	0.6904	0.6725	0.6767
09/20/2018	0.6821	0.6821	0.671	0.6767
09/23/2018	0.6753	0.6821	0.671	0.6739
09/24/2018	0.6821	0.6835	0.6739	0.6739
09/25/2018	0.6767	0.6974	0.6725	0.6904
09/26/2018	0.6891	0.696	0.6835	0.6863
09/27/2018	0.6918	0.6918	0.6767	0.6835
09/30/2018	0.6835	0.696	0.6821	0.6878
10/01/2018	0.6891	0.7111	0.6849	0.7015
10/02/2018	0.7	0.7057	0.6808	0.6821
10/03/2018	0.6808	0.6821	0.6491	0.6491
10/04/2018	0.6587	0.6725	0.6518	0.6587
10/07/2018	0.6587	0.6615	0.6559	0.6587
10/08/2018	0.6615	0.6642	0.6559	0.6615
10/09/2018	0.6642	0.6683	0.6491	0.6491
10/10/2018	0.6491	0.6504	0.6421	0.6435
10/11/2018	0.6435	0.6532	0.6421	0.6518
10/14/2018	0.6545	0.6767	0.6532	0.6767
10/15/2018	0.6808	0.6932	0.6739	0.6878
10/16/2018	0.6891	0.6904	0.6739	0.6863
10/17/2018	0.6835	0.6904	0.6697	0.6767
10/18/2018	0.6835	0.7015	0.6753	0.6878
10/21/2018	0.6904	0.7	0.678	0.6795
10/22/2018	0.6767	0.6795	0.6615	0.6642
10/23/2018	0.6683	0.6767	0.6629	0.667
10/24/2018	0.6587	0.6725	0.6573	0.6642
10/25/2018	0.6725	0.6932	0.6629	0.6795
10/29/2018	0.6863	0.6932	0.6725	0.6821
10/30/2018	0.6878	0.6878	0.6615	0.667
10/31/2018	0.6629	0.6808	0.66	0.667
11/01/2018	0.6697	0.6835	0.6615	0.678
11/04/2018	0.6767	0.6891	0.6739	0.6878
11/05/2018	0.6904	0.6904	0.6767	0.6821
11/06/2018	0.6795	0.6904	0.6767	0.6878
11/07/2018	0.6904	0.6918	0.6808	0.6863
11/08/2018	0.6863	0.6878	0.6725	0.6767
11/11/2018	0.6767	0.6849	0.667	0.6697
11/12/2018	0.6725	0.6767	0.6532	0.6657
11/13/2018	0.6657	0.6683	0.6629	0.6683
11/14/2018	0.6657	0.6767	0.6657	0.671
11/15/2018	0.6739	0.6849	0.6587	0.667
11/18/2018	0.6697	0.6739	0.667	0.6683
11/19/2018	0.671	0.671	0.6573	0.6615
11/20/2018	0.6629	0.6629	0.6462	0.6615
11/21/2018	0.6629	0.6629	0.6545	0.6587
11/22/2018	0.6587	0.667	0.6532	0.6559
11/25/2018	0.66	0.6629	0.6462	0.6491
11/26/2018	0.6518	0.6518	0.6448	0.6491
11/27/2018	0.6518	0.6545	0.6462	0.6491
11/28/2018	0.6504	0.6518	0.6462	0.6477
11/29/2018	0.6504	0.6518	0.6462	0.6504
12/02/2018	0.6518	0.6532	0.6477	0.6504
12/03/2018	0.6518	0.6559	0.6448	0.6477
12/04/2018	0.6477	0.6518	0.6394	0.6477
12/05/2018	0.6477	0.6504	0.6421	0.6435
12/06/2018	0.6448	0.6518	0.6435	0.6477
12/09/2018	0.6491	0.6504	0.6448	0.6477
12/10/2018	0.6477	0.6491	0.6421	0.6448
12/11/2018	0.6448	0.6477	0.6173	0.627
12/12/2018	0.6311	0.6324	0.6227	0.6256
12/13/2018	0.6256	0.6256	0.6144	0.6187
12/16/2018	0.62	0.62	0.6104	0.6104
12/17/2018	0.6144	0.6214	0.6034	0.6104
12/18/2018	0.6117	0.6159	0.6117	0.6131
12/19/2018	0.6131	0.6144	0.6076	0.6131
12/20/2018	0.6131	0.6144	0.6091	0.6131
12/23/2018	0.6104	0.6159	0.6104	0.6131
12/24/2018	0.6131	0.6131	0.5994	0.6048
12/25/2018	0.6063	0.6091	0.602	0.6076
12/26/2018	0.6091	0.6104	0.6048	0.6076
12/27/2018	0.6104	0.6104	0.6034	0.6076
12/30/2018	0.6104	0.62	0.602	0.6076

Menu

Create your free account now!

BUCIM: BURSA ÇİMENTO FABRİKASI A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

BUCIM: BURSA ÇİMENTO FABRİKASI A.Ş. Historical Data

2018 Historical Chart

Average

Low

High