BURCE: BURÇELİK BURSA ÇELİK DÖKÜM SANAYİİ 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 0.392

CLOSE 0.3905

Low

LOW 0.3623

High

HIGH 0.4665

DATE	OPEN	HIGH	LOW	CLOSE
06/19/2017	0.3931	0.399	0.3911	0.3911
06/20/2017	0.395	0.395	0.3881	0.3891
06/21/2017	0.3921	0.3921	0.3871	0.3881
06/22/2017	0.3901	0.3921	0.3742	0.3891
06/27/2017	0.3911	0.394	0.3891	0.394
06/28/2017	0.394	0.405	0.394	0.397
06/29/2017	0.399	0.399	0.3911	0.395
07/02/2017	0.395	0.4069	0.3921	0.3921
07/03/2017	0.396	0.401	0.394	0.395
07/04/2017	0.396	0.397	0.3911	0.3921
07/05/2017	0.395	0.397	0.3921	0.3931
07/06/2017	0.3931	0.4	0.3921	0.3931
07/09/2017	0.397	0.398	0.3911	0.394
07/10/2017	0.395	0.396	0.3931	0.3931
07/11/2017	0.394	0.399	0.3881	0.3901
07/12/2017	0.3911	0.397	0.3891	0.3891
07/13/2017	0.3921	0.395	0.3901	0.3901
07/16/2017	0.3921	0.396	0.3901	0.394
07/17/2017	0.397	0.397	0.3891	0.3901
07/18/2017	0.394	0.4665	0.3911	0.4566
07/19/2017	0.4576	0.4605	0.4089	0.4119
07/20/2017	0.4169	0.4228	0.4079	0.4089
07/23/2017	0.4099	0.4149	0.4079	0.4099
07/24/2017	0.4129	0.4159	0.4079	0.4089
07/25/2017	0.4099	0.4337	0.4089	0.4169
07/26/2017	0.4218	0.4258	0.4149	0.4149
07/27/2017	0.4169	0.4208	0.4109	0.4129
07/30/2017	0.4119	0.4149	0.4099	0.4099
07/31/2017	0.4119	0.4149	0.4069	0.4079
08/01/2017	0.4109	0.4149	0.406	0.4079
08/02/2017	0.4109	0.4427	0.4069	0.4149
08/03/2017	0.4179	0.4189	0.4109	0.4119
08/06/2017	0.4129	0.4159	0.4109	0.4129
08/07/2017	0.4129	0.4268	0.4129	0.4139
08/08/2017	0.4139	0.4189	0.4099	0.4129
08/09/2017	0.4149	0.4308	0.4119	0.4149
08/10/2017	0.4149	0.4189	0.4109	0.4119
08/13/2017	0.4129	0.4218	0.4129	0.4139
08/14/2017	0.4159	0.4159	0.3931	0.394
08/15/2017	0.394	0.4159	0.3623	0.3891
08/16/2017	0.3911	0.3931	0.3831	0.3851
08/17/2017	0.3831	0.394	0.3831	0.3901
08/20/2017	0.3901	0.395	0.3871	0.3891
08/21/2017	0.3633	0.3861	0.3633	0.3811
08/22/2017	0.3831	0.3831	0.3772	0.3772
08/23/2017	0.3802	0.3821	0.3742	0.3752
08/24/2017	0.3752	0.3861	0.3732	0.3782
08/27/2017	0.3811	0.3811	0.3712	0.3762
08/28/2017	0.3782	0.3881	0.3752	0.3782
08/30/2017	0.3802	0.3802	0.3762	0.3762
09/04/2017	0.3792	0.3802	0.3712	0.3712
09/05/2017	0.3742	0.3782	0.3712	0.3772
09/06/2017	0.3792	0.3792	0.3762	0.3772
09/07/2017	0.3782	0.3871	0.3752	0.3782
09/10/2017	0.3821	0.3831	0.3772	0.3782
09/11/2017	0.3802	0.4159	0.3782	0.3921
09/12/2017	0.3881	0.4	0.3871	0.397
09/13/2017	0.397	0.4159	0.3891	0.3911
09/14/2017	0.3921	0.394	0.3871	0.3881
09/17/2017	0.3911	0.401	0.3841	0.396
09/18/2017	0.397	0.4308	0.3891	0.396
09/19/2017	0.4	0.4109	0.3931	0.401
09/20/2017	0.398	0.4089	0.397	0.401
09/21/2017	0.405	0.405	0.3921	0.3931
09/24/2017	0.3931	0.3931	0.3702	0.3772
09/25/2017	0.3792	0.3871	0.3792	0.3861
09/26/2017	0.3891	0.3901	0.3742	0.3762
09/27/2017	0.3762	0.3821	0.3752	0.3772
09/28/2017	0.3821	0.3851	0.3772	0.3782
10/01/2017	0.3802	0.3851	0.3782	0.3831
10/02/2017	0.3841	0.3881	0.3811	0.3831
10/03/2017	0.3831	0.402	0.3831	0.3931
10/04/2017	0.394	0.4	0.3921	0.3931
10/05/2017	0.3921	0.406	0.3911	0.3931
10/08/2017	0.3722	0.3871	0.3722	0.3772
10/09/2017	0.3821	0.3921	0.3782	0.3811
10/10/2017	0.3802	0.3921	0.3792	0.3831
10/11/2017	0.3841	0.3891	0.3821	0.3841
10/12/2017	0.3851	0.405	0.3821	0.396
10/15/2017	0.404	0.4079	0.3921	0.3921
10/16/2017	0.396	0.401	0.3931	0.395
10/17/2017	0.399	0.399	0.3901	0.3931
10/18/2017	0.397	0.405	0.3921	0.401
10/19/2017	0.406	0.4099	0.395	0.395
10/22/2017	0.397	0.397	0.3891	0.3891
10/23/2017	0.3921	0.395	0.3861	0.3861
10/24/2017	0.3911	0.3931	0.3881	0.3901
10/25/2017	0.3921	0.3931	0.3881	0.3881
10/26/2017	0.3871	0.3911	0.3861	0.3891
10/29/2017	0.3931	0.401	0.3911	0.394
10/30/2017	0.396	0.397	0.3901	0.3911
10/31/2017	0.394	0.394	0.3881	0.3881
11/01/2017	0.3901	0.398	0.3861	0.3861
11/02/2017	0.3861	0.3911	0.3841	0.3841
11/05/2017	0.3891	0.3901	0.3831	0.3851
11/06/2017	0.3871	0.3891	0.3851	0.3881
11/07/2017	0.3891	0.3931	0.3851	0.3921
11/08/2017	0.3921	0.3921	0.3831	0.3831
11/09/2017	0.3811	0.3901	0.3692	0.3851
11/12/2017	0.3851	0.3931	0.3742	0.3752
11/13/2017	0.3762	0.394	0.3742	0.3841
11/14/2017	0.3891	0.3891	0.3692	0.3732
11/15/2017	0.3772	0.395	0.3692	0.3802
11/16/2017	0.3811	0.397	0.3772	0.395
11/19/2017	0.4	0.4139	0.3782	0.3811
11/20/2017	0.3772	0.3821	0.3682	0.3782
11/21/2017	0.3792	0.3841	0.3742	0.3782
11/22/2017	0.3792	0.3871	0.3752	0.3772
11/23/2017	0.3772	0.3811	0.3692	0.3692
11/26/2017	0.3712	0.4139	0.3682	0.4109
11/27/2017	0.4109	0.4189	0.397	0.406
11/28/2017	0.4129	0.4159	0.3861	0.4089
11/29/2017	0.4069	0.4169	0.3831	0.3931
11/30/2017	0.399	0.399	0.3722	0.3792
12/03/2017	0.3802	0.3802	0.3732	0.3752
12/04/2017	0.3772	0.3831	0.3742	0.3752
12/05/2017	0.3772	0.3911	0.3752	0.3772
12/06/2017	0.3792	0.3811	0.3782	0.3792
12/07/2017	0.3821	0.3821	0.3782	0.3792
12/10/2017	0.3821	0.3911	0.3802	0.3851
12/11/2017	0.3881	0.3891	0.3811	0.3811
12/12/2017	0.3841	0.3861	0.3772	0.3811
12/13/2017	0.3821	0.3851	0.3792	0.3811
12/14/2017	0.3821	0.3821	0.3772	0.3792
12/17/2017	0.3792	0.3831	0.3782	0.3821
12/18/2017	0.3821	0.3881	0.3821	0.3821
12/19/2017	0.3831	0.3881	0.3811	0.3841
12/20/2017	0.3851	0.3911	0.3831	0.3831
12/21/2017	0.3861	0.3861	0.3811	0.3841
12/24/2017	0.3851	0.3871	0.3811	0.3831
12/25/2017	0.3851	0.3881	0.3831	0.3841
12/26/2017	0.3851	0.3861	0.3802	0.3821
12/27/2017	0.3831	0.3851	0.3802	0.3831
12/28/2017	0.3841	0.3851	0.3802	0.3821

Menu

Create your free account now!

BURCE: BURÇELİK BURSA ÇELİK DÖKÜM SANAYİİ A.Ş. Historical Data

2017 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

BURCE: BURÇELİK BURSA ÇELİK DÖKÜM SANAYİİ A.Ş. Historical Data

2017 Historical Chart

Average

Low

High