BURCE: BURÇELİK BURSA ÇELİK DÖKÜM SANAYİİ 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 0.3346

CLOSE 0.3336

Low

LOW 0.2601

High

HIGH 0.4605

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.3821	0.3901	0.3821	0.3861
01/02/2018	0.3871	0.3901	0.3821	0.3831
01/03/2018	0.3811	0.3891	0.3811	0.3851
01/04/2018	0.3881	0.3921	0.3861	0.3891
01/07/2018	0.3911	0.4	0.3891	0.399
01/08/2018	0.399	0.401	0.3901	0.3901
01/09/2018	0.3881	0.3911	0.3851	0.3891
01/10/2018	0.3911	0.3911	0.3861	0.3881
01/11/2018	0.3881	0.394	0.3871	0.3901
01/14/2018	0.3901	0.406	0.3881	0.3891
01/15/2018	0.3861	0.402	0.3782	0.3861
01/16/2018	0.3871	0.3901	0.3831	0.3841
01/17/2018	0.3841	0.3911	0.3841	0.3881
01/18/2018	0.3881	0.3891	0.3792	0.3811
01/21/2018	0.3811	0.3861	0.3792	0.3851
01/22/2018	0.3851	0.3911	0.3851	0.3891
01/23/2018	0.3901	0.3931	0.3881	0.3891
01/24/2018	0.3891	0.395	0.3891	0.3901
01/25/2018	0.3911	0.395	0.3901	0.3921
01/28/2018	0.3921	0.4159	0.3911	0.395
01/29/2018	0.396	0.4129	0.396	0.406
01/30/2018	0.4089	0.4248	0.406	0.4149
01/31/2018	0.4208	0.4278	0.3861	0.404
02/01/2018	0.404	0.4079	0.3921	0.3931
02/04/2018	0.3911	0.398	0.3871	0.3881
02/05/2018	0.3841	0.3861	0.3802	0.3831
02/06/2018	0.3871	0.3921	0.3871	0.3881
02/07/2018	0.3901	0.3901	0.3742	0.3851
02/08/2018	0.3831	0.3841	0.3762	0.3782
02/11/2018	0.3811	0.3861	0.3792	0.3821
02/12/2018	0.3831	0.3881	0.3792	0.3802
02/13/2018	0.3831	0.394	0.3802	0.3881
02/14/2018	0.394	0.395	0.3851	0.3881
02/15/2018	0.3891	0.3931	0.3851	0.3881
02/18/2018	0.3891	0.3931	0.3851	0.3871
02/19/2018	0.3851	0.3911	0.3732	0.3782
02/20/2018	0.3841	0.4109	0.3811	0.4099
02/21/2018	0.4159	0.4248	0.394	0.403
02/22/2018	0.4099	0.4129	0.402	0.4069
02/25/2018	0.4099	0.4169	0.403	0.4079
02/26/2018	0.403	0.4109	0.3782	0.4099
02/27/2018	0.4099	0.4467	0.4069	0.4357
02/28/2018	0.4318	0.4467	0.4248	0.4278
03/01/2018	0.4298	0.4457	0.4228	0.4248
03/04/2018	0.4288	0.4546	0.4238	0.4367
03/05/2018	0.4367	0.4407	0.4189	0.4288
03/06/2018	0.4318	0.4447	0.4258	0.4367
03/07/2018	0.4367	0.4605	0.4318	0.4367
03/08/2018	0.4417	0.4467	0.404	0.406
03/11/2018	0.406	0.4109	0.399	0.401
03/12/2018	0.396	0.4	0.3871	0.394
03/13/2018	0.3901	0.398	0.3851	0.3921
03/14/2018	0.3921	0.3921	0.3871	0.3881
03/15/2018	0.3911	0.3921	0.3871	0.3871
03/18/2018	0.3881	0.3931	0.3841	0.3851
03/19/2018	0.3871	0.3901	0.3831	0.3851
03/20/2018	0.3861	0.3881	0.3811	0.3831
03/21/2018	0.3831	0.3861	0.3802	0.3802
03/22/2018	0.3792	0.3891	0.3762	0.3811
03/25/2018	0.3831	0.3881	0.3811	0.3861
03/26/2018	0.3911	0.3911	0.3831	0.3841
03/27/2018	0.3831	0.3851	0.3782	0.3802
03/28/2018	0.3821	0.3831	0.3792	0.3811
03/29/2018	0.3821	0.3841	0.3802	0.3811
04/01/2018	0.3821	0.3861	0.3821	0.3831
04/02/2018	0.3831	0.3891	0.3811	0.3821
04/03/2018	0.3831	0.3851	0.3802	0.3811
04/04/2018	0.3821	0.3841	0.3802	0.3811
04/05/2018	0.3802	0.3831	0.3792	0.3811
04/08/2018	0.3821	0.3831	0.3722	0.3742
04/09/2018	0.3742	0.3762	0.3583	0.3643
04/10/2018	0.3623	0.3643	0.3186	0.3444
04/11/2018	0.3444	0.3484	0.3325	0.3434
04/12/2018	0.3444	0.3494	0.3404	0.3454
04/15/2018	0.3454	0.3524	0.3454	0.3484
04/16/2018	0.3504	0.3663	0.3424	0.3543
04/17/2018	0.3543	0.3593	0.3484	0.3593
04/18/2018	0.3593	0.3841	0.3583	0.3653
04/19/2018	0.3653	0.3722	0.3613	0.3672
04/23/2018	0.3672	0.3682	0.3623	0.3623
04/24/2018	0.3633	0.3653	0.3534	0.3583
04/25/2018	0.3563	0.3732	0.3484	0.3593
04/26/2018	0.3613	0.3643	0.3553	0.3593
04/29/2018	0.3573	0.3613	0.3474	0.3534
05/01/2018	0.3534	0.3534	0.3404	0.3464
05/02/2018	0.3464	0.3504	0.3355	0.3365
05/03/2018	0.3375	0.3385	0.3166	0.3246
05/06/2018	0.3266	0.3355	0.3206	0.3216
05/07/2018	0.3216	0.3236	0.3097	0.3127
05/08/2018	0.3087	0.3087	0.2779	0.3037
05/09/2018	0.3077	0.3156	0.2978	0.3077
05/10/2018	0.3127	0.3166	0.3037	0.3047
05/13/2018	0.3037	0.3295	0.2978	0.3236
05/14/2018	0.3176	0.3246	0.3097	0.3156
05/15/2018	0.3156	0.3176	0.3077	0.3146
05/16/2018	0.3156	0.3216	0.3077	0.3107
05/17/2018	0.3136	0.3156	0.3057	0.3057
05/20/2018	0.3077	0.3166	0.3067	0.3107
05/21/2018	0.3127	0.3136	0.3077	0.3117
05/22/2018	0.3067	0.3127	0.2998	0.2998
05/23/2018	0.3047	0.3077	0.2859	0.2859
05/24/2018	0.2938	0.2958	0.2898	0.2928
05/27/2018	0.2938	0.3027	0.2938	0.2998
05/28/2018	0.3007	0.3007	0.2948	0.2968
05/29/2018	0.3027	0.3166	0.2978	0.3017
05/30/2018	0.3017	0.3067	0.2948	0.2968
05/31/2018	0.2958	0.3017	0.2809	0.3017
06/03/2018	0.3037	0.3206	0.2998	0.3057
06/04/2018	0.3057	0.3067	0.2978	0.2988
06/05/2018	0.3007	0.3027	0.2918	0.2948
06/06/2018	0.2978	0.3077	0.2928	0.2968
06/07/2018	0.2958	0.2988	0.2869	0.2918
06/10/2018	0.2918	0.3077	0.2869	0.2978
06/11/2018	0.2978	0.3166	0.2968	0.3156
06/12/2018	0.3166	0.3186	0.3107	0.3156
06/13/2018	0.3127	0.3166	0.3087	0.3136
06/17/2018	0.3117	0.3176	0.3087	0.3087
06/18/2018	0.3117	0.3246	0.3087	0.3186
06/19/2018	0.3196	0.3266	0.3156	0.3206
06/20/2018	0.3206	0.3355	0.3206	0.3275
06/21/2018	0.3275	0.3424	0.3196	0.3216
06/24/2018	0.3266	0.3325	0.3156	0.3156
06/25/2018	0.3176	0.3196	0.3156	0.3166
06/26/2018	0.3176	0.3226	0.3166	0.3186
06/27/2018	0.3196	0.3256	0.3077	0.3136
06/28/2018	0.3136	0.3196	0.3117	0.3127
07/01/2018	0.3117	0.3166	0.3107	0.3127
07/02/2018	0.3146	0.3146	0.3117	0.3117
07/03/2018	0.3127	0.3166	0.3117	0.3146
07/04/2018	0.3146	0.3196	0.3146	0.3196
07/05/2018	0.3196	0.3236	0.3176	0.3186
07/08/2018	0.3186	0.3246	0.3186	0.3206
07/09/2018	0.3196	0.3196	0.3107	0.3127
07/10/2018	0.3117	0.3127	0.2958	0.2978
07/11/2018	0.2998	0.3027	0.2779	0.2869
07/12/2018	0.2888	0.2908	0.2839	0.2869
07/15/2018	0.2878	0.2958	0.2869	0.2928
07/16/2018	0.2948	0.2978	0.2908	0.2958
07/17/2018	0.2968	0.2968	0.2908	0.2928
07/18/2018	0.2948	0.2958	0.2908	0.2928
07/19/2018	0.2918	0.2998	0.2908	0.2938
07/22/2018	0.2958	0.3087	0.2928	0.2998
07/23/2018	0.3007	0.3186	0.2938	0.3077
07/24/2018	0.3077	0.3504	0.3077	0.3146
07/25/2018	0.3156	0.3166	0.3047	0.3077
07/26/2018	0.3027	0.3146	0.3017	0.3057
07/29/2018	0.3057	0.3077	0.3017	0.3037
07/30/2018	0.3037	0.3067	0.3027	0.3047
07/31/2018	0.3067	0.3097	0.3057	0.3067
08/01/2018	0.3017	0.3017	0.2938	0.2998
08/02/2018	0.2988	0.3166	0.2978	0.3037
08/05/2018	0.3047	0.3077	0.3007	0.3067
08/06/2018	0.3067	0.3107	0.3027	0.3077
08/07/2018	0.3087	0.3097	0.3047	0.3087
08/08/2018	0.3067	0.3097	0.3007	0.3067
08/09/2018	0.2998	0.3107	0.2869	0.2948
08/12/2018	0.2888	0.2938	0.2601	0.2759
08/13/2018	0.2819	0.2948	0.2789	0.2898
08/14/2018	0.2918	0.2928	0.2839	0.2839
08/15/2018	0.2839	0.2888	0.2779	0.2799
08/16/2018	0.2829	0.2898	0.2729	0.2859
08/19/2018	0.2888	0.3037	0.2878	0.3017
08/26/2018	0.3047	0.3335	0.2948	0.3107
08/27/2018	0.3117	0.3256	0.3077	0.3186
08/28/2018	0.3176	0.3226	0.3027	0.3037
08/30/2018	0.3067	0.3146	0.3007	0.3017
09/02/2018	0.3027	0.3077	0.3027	0.3057
09/03/2018	0.3067	0.3146	0.3067	0.3136
09/04/2018	0.3156	0.3176	0.3067	0.3067
09/05/2018	0.3087	0.3107	0.3067	0.3067
09/06/2018	0.3097	0.3097	0.3057	0.3097
09/09/2018	0.3097	0.3127	0.3057	0.3097
09/10/2018	0.3097	0.3107	0.3027	0.3067
09/11/2018	0.3077	0.3097	0.3027	0.3037
09/12/2018	0.3067	0.3087	0.3037	0.3077
09/13/2018	0.3087	0.3127	0.3037	0.3117
09/16/2018	0.3087	0.3117	0.3037	0.3067
09/17/2018	0.3077	0.3097	0.3047	0.3077
09/18/2018	0.3067	0.3097	0.3027	0.3087
09/19/2018	0.3087	0.3097	0.3047	0.3047
09/20/2018	0.3057	0.3087	0.3057	0.3067
09/23/2018	0.3067	0.3623	0.3067	0.3593
09/24/2018	0.3593	0.4149	0.3365	0.3911
09/25/2018	0.3891	0.4089	0.3663	0.3901
09/26/2018	0.3772	0.3871	0.3434	0.3474
09/27/2018	0.3474	0.3524	0.3206	0.3246
09/30/2018	0.3266	0.3345	0.3206	0.3216
10/01/2018	0.3246	0.3246	0.3097	0.3107
10/02/2018	0.3117	0.3256	0.3077	0.3087
10/03/2018	0.3067	0.3117	0.2898	0.2898
10/04/2018	0.2908	0.2958	0.2878	0.2928
10/07/2018	0.2938	0.3146	0.2908	0.3027
10/08/2018	0.3047	0.3067	0.2998	0.3007
10/09/2018	0.3007	0.3027	0.2938	0.2958
10/10/2018	0.2918	0.2978	0.2918	0.2948
10/11/2018	0.2958	0.2978	0.2878	0.2918
10/14/2018	0.2928	0.2998	0.2928	0.2958
10/15/2018	0.2978	0.3146	0.2968	0.3007
10/16/2018	0.3017	0.3325	0.2998	0.3067
10/17/2018	0.3037	0.3077	0.2988	0.2998
10/18/2018	0.3017	0.3017	0.2958	0.2978
10/21/2018	0.2988	0.3007	0.2938	0.2948
10/22/2018	0.2938	0.2938	0.2799	0.2888
10/23/2018	0.2918	0.2918	0.2839	0.2849
10/24/2018	0.2829	0.2898	0.2809	0.2849
10/25/2018	0.2849	0.2869	0.271	0.271
10/29/2018	0.2739	0.3007	0.272	0.2779
10/30/2018	0.2839	0.3007	0.2799	0.2878
10/31/2018	0.2888	0.2938	0.2819	0.2859
11/01/2018	0.2869	0.2888	0.2829	0.2869
11/04/2018	0.2898	0.3136	0.2859	0.3007
11/05/2018	0.3037	0.3097	0.2988	0.2998
11/06/2018	0.3007	0.3007	0.2938	0.2968
11/07/2018	0.2978	0.2988	0.2878	0.2918
11/08/2018	0.2918	0.2928	0.2849	0.2878
11/11/2018	0.2948	0.3107	0.2938	0.3037
11/12/2018	0.3047	0.3097	0.2988	0.3007
11/13/2018	0.3017	0.3127	0.2988	0.3107
11/14/2018	0.3117	0.3176	0.3047	0.3107
11/15/2018	0.3127	0.3146	0.3047	0.3067
11/18/2018	0.3067	0.3117	0.3047	0.3067
11/19/2018	0.3077	0.3087	0.2958	0.2968
11/20/2018	0.2968	0.2988	0.2948	0.2968
11/21/2018	0.2978	0.3007	0.2958	0.2998
11/22/2018	0.2998	0.3027	0.2968	0.2998
11/25/2018	0.3007	0.3027	0.2978	0.2998
11/26/2018	0.3007	0.3017	0.2978	0.3007
11/27/2018	0.3017	0.3077	0.2988	0.3067
11/28/2018	0.3087	0.3196	0.3047	0.3156
11/29/2018	0.3186	0.3196	0.3087	0.3136
12/02/2018	0.3146	0.3156	0.3097	0.3127
12/03/2018	0.3216	0.3256	0.3107	0.3146
12/04/2018	0.3146	0.3156	0.3087	0.3136
12/05/2018	0.3136	0.3176	0.3077	0.3176
12/06/2018	0.3166	0.3226	0.3117	0.3176
12/09/2018	0.3176	0.3176	0.3107	0.3117
12/10/2018	0.3117	0.3127	0.3057	0.3087
12/11/2018	0.3097	0.3186	0.2988	0.3077
12/12/2018	0.3136	0.3176	0.3067	0.3097
12/13/2018	0.3097	0.3107	0.3017	0.3027
12/16/2018	0.3027	0.3127	0.3007	0.3027
12/17/2018	0.3027	0.3047	0.2998	0.3027
12/18/2018	0.3027	0.3117	0.3027	0.3097
12/19/2018	0.3097	0.3305	0.3077	0.3285
12/20/2018	0.3275	0.3345	0.3166	0.3196
12/23/2018	0.3246	0.3266	0.3146	0.3156
12/24/2018	0.3176	0.3176	0.3057	0.3077
12/25/2018	0.3097	0.3107	0.3037	0.3067
12/26/2018	0.3087	0.3097	0.3037	0.3047
12/27/2018	0.3057	0.3186	0.3047	0.3067
12/30/2018	0.3077	0.3236	0.3037	0.3186

Menu

Create your free account now!

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

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

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

2018 Historical Chart

Average

Low

High