CEMTS: ÇEMTAŞ ÇELİK MAKİNA SANAYİ VE TİCARET 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 0.7464

CLOSE 0.7442

Low

LOW 0.6153

High

HIGH 0.8664

DATE	OPEN	HIGH	LOW	CLOSE
06/19/2017	0.7241	0.7329	0.7169	0.7329
06/20/2017	0.7489	0.7792	0.7489	0.7792
06/21/2017	0.781	0.7881	0.7614	0.765
06/22/2017	0.7614	0.7702	0.7543	0.7578
06/27/2017	0.7588	0.7712	0.7552	0.766
06/28/2017	0.7749	0.8036	0.7588	0.7982
06/29/2017	0.8018	0.8287	0.7982	0.8198
07/02/2017	0.8198	0.8395	0.8198	0.8233
07/03/2017	0.8287	0.8287	0.8054	0.8109
07/04/2017	0.8125	0.818	0.791	0.791
07/05/2017	0.7964	0.8144	0.7893	0.8036
07/06/2017	0.8071	0.809	0.7893	0.8
07/09/2017	0.8071	0.8144	0.8018	0.8054
07/10/2017	0.8071	0.8539	0.8036	0.8449
07/11/2017	0.8503	0.852	0.8306	0.8323
07/12/2017	0.8323	0.8466	0.8287	0.8323
07/13/2017	0.8341	0.8431	0.8306	0.8323
07/16/2017	0.8341	0.8503	0.8268	0.8449
07/17/2017	0.8466	0.8484	0.8341	0.8395
07/18/2017	0.8431	0.8664	0.8431	0.8574
07/19/2017	0.861	0.8627	0.8449	0.8449
07/20/2017	0.8466	0.8574	0.8377	0.8484
07/23/2017	0.852	0.8593	0.8431	0.8466
07/24/2017	0.8503	0.8539	0.8431	0.8449
07/25/2017	0.8466	0.8539	0.8431	0.8466
07/26/2017	0.8484	0.8646	0.8431	0.8431
07/27/2017	0.8449	0.8449	0.8054	0.8071
07/30/2017	0.8071	0.8109	0.7516	0.7623
07/31/2017	0.7641	0.7678	0.7391	0.7516
08/01/2017	0.7534	0.7857	0.7462	0.7678
08/02/2017	0.7712	0.791	0.7695	0.7749
08/03/2017	0.7766	0.7947	0.7498	0.7766
08/06/2017	0.7857	0.8036	0.7839	0.7839
08/07/2017	0.7857	0.791	0.7785	0.7821
08/08/2017	0.7785	0.7839	0.766	0.7695
08/09/2017	0.7712	0.7749	0.7552	0.7552
08/10/2017	0.7516	0.7712	0.748	0.766
08/13/2017	0.7749	0.7982	0.7749	0.791
08/14/2017	0.7928	0.7947	0.7391	0.7534
08/15/2017	0.7534	0.7588	0.7121	0.7426
08/16/2017	0.7498	0.7857	0.7498	0.7588
08/17/2017	0.7588	0.7623	0.7426	0.7534
08/20/2017	0.7588	0.7695	0.7534	0.7552
08/21/2017	0.7569	0.7588	0.7372	0.7372
08/22/2017	0.7391	0.748	0.7372	0.7408
08/23/2017	0.7426	0.7426	0.7211	0.7229
08/24/2017	0.7283	0.7372	0.7247	0.7301
08/27/2017	0.7336	0.7516	0.7283	0.7355
08/28/2017	0.7336	0.7355	0.7264	0.7336
08/30/2017	0.7355	0.748	0.7319	0.7391
09/04/2017	0.7408	0.7445	0.7264	0.7264
09/05/2017	0.7283	0.7445	0.7247	0.7391
09/06/2017	0.7355	0.7516	0.7355	0.7426
09/07/2017	0.7462	0.7731	0.7462	0.7588
09/10/2017	0.7641	0.7766	0.7623	0.7678
09/11/2017	0.7695	0.7766	0.7641	0.7641
09/12/2017	0.766	0.7712	0.7516	0.7534
09/13/2017	0.7534	0.7569	0.7391	0.7426
09/14/2017	0.7426	0.7462	0.7336	0.7336
09/17/2017	0.7355	0.7372	0.7193	0.7211
09/18/2017	0.7211	0.7211	0.6942	0.6996
09/19/2017	0.6996	0.7067	0.6942	0.6961
09/20/2017	0.6923	0.7032	0.6907	0.6907
09/21/2017	0.6961	0.6996	0.6907	0.6923
09/24/2017	0.687	0.687	0.6637	0.6655
09/25/2017	0.6709	0.6835	0.6709	0.678
09/26/2017	0.678	0.6978	0.6709	0.6763
09/27/2017	0.6763	0.6942	0.6763	0.6907
09/28/2017	0.6923	0.6978	0.6835	0.6852
10/01/2017	0.6907	0.7067	0.6888	0.7067
10/02/2017	0.7085	0.7139	0.7013	0.7104
10/03/2017	0.7139	0.7336	0.7139	0.7336
10/04/2017	0.7391	0.7498	0.7319	0.7336
10/05/2017	0.7301	0.7355	0.7211	0.7247
10/08/2017	0.6835	0.7013	0.6673	0.6996
10/09/2017	0.7104	0.7319	0.7085	0.7301
10/10/2017	0.7264	0.7445	0.7247	0.7355
10/11/2017	0.7462	0.7552	0.7372	0.7498
10/12/2017	0.7516	0.7534	0.7391	0.7426
10/15/2017	0.7462	0.7712	0.7462	0.7695
10/16/2017	0.7712	0.791	0.7695	0.7839
10/17/2017	0.7874	0.7928	0.7749	0.7839
10/18/2017	0.7874	0.7928	0.7839	0.7893
10/19/2017	0.791	0.8	0.7874	0.7947
10/22/2017	0.7928	0.8071	0.7804	0.7928
10/23/2017	0.7964	0.8036	0.7857	0.7874
10/24/2017	0.791	0.8	0.7821	0.7947
10/25/2017	0.8252	0.8484	0.8215	0.8306
10/26/2017	0.8306	0.8412	0.7964	0.8018
10/29/2017	0.8125	0.8161	0.7821	0.7821
10/30/2017	0.7874	0.7893	0.7678	0.7695
10/31/2017	0.7731	0.7857	0.7695	0.7839
11/01/2017	0.7874	0.8	0.7749	0.7766
11/02/2017	0.7785	0.7857	0.7534	0.7569
11/05/2017	0.7623	0.7695	0.7552	0.7606
11/06/2017	0.7641	0.7712	0.7569	0.7606
11/07/2017	0.7623	0.7695	0.7552	0.7552
11/08/2017	0.7569	0.7606	0.7264	0.7283
11/09/2017	0.7301	0.7355	0.7175	0.7229
11/12/2017	0.7264	0.7264	0.7085	0.7085
11/13/2017	0.7085	0.7229	0.7067	0.7193
11/14/2017	0.7193	0.7301	0.6961	0.6961
11/15/2017	0.705	0.7067	0.6763	0.6763
11/16/2017	0.678	0.6816	0.6619	0.6637
11/19/2017	0.6637	0.6709	0.6367	0.6386
11/20/2017	0.6278	0.6637	0.6261	0.6529
11/21/2017	0.6548	0.678	0.6386	0.6673
11/22/2017	0.6709	0.6816	0.6512	0.6512
11/23/2017	0.6512	0.6655	0.6476	0.6493
11/26/2017	0.6512	0.6602	0.6476	0.6493
11/27/2017	0.6476	0.6619	0.6224	0.6224
11/28/2017	0.6278	0.6386	0.6153	0.6261
11/29/2017	0.6332	0.6404	0.6278	0.635
11/30/2017	0.6367	0.6386	0.6243	0.6314
12/03/2017	0.6332	0.6548	0.6314	0.6529
12/04/2017	0.6564	0.6602	0.644	0.6529
12/05/2017	0.6548	0.6619	0.6512	0.6548
12/06/2017	0.6583	0.6816	0.6548	0.678
12/07/2017	0.6799	0.6888	0.678	0.6816
12/10/2017	0.6852	0.6978	0.6852	0.6923
12/11/2017	0.6961	0.7085	0.6961	0.7085
12/12/2017	0.7067	0.7121	0.6907	0.6942
12/13/2017	0.6978	0.7032	0.687	0.6978
12/14/2017	0.6978	0.7085	0.6923	0.705
12/17/2017	0.7067	0.7139	0.7013	0.7032
12/18/2017	0.7085	0.7085	0.7013	0.7032
12/19/2017	0.7013	0.7175	0.6978	0.705
12/20/2017	0.7085	0.7283	0.7067	0.7104
12/21/2017	0.7121	0.7247	0.7121	0.7175
12/24/2017	0.7175	0.7264	0.7175	0.7193
12/25/2017	0.7229	0.7445	0.7211	0.7355
12/26/2017	0.7319	0.7426	0.7319	0.7372
12/27/2017	0.7391	0.7445	0.7372	0.7426
12/28/2017	0.7445	0.7445	0.7283	0.7319

Menu

Create your free account now!

CEMTS: ÇEMTAŞ ÇELİK MAKİNA SANAYİ VE TİCARET A.Ş. Historical Data

2017 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

CEMTS: ÇEMTAŞ ÇELİK MAKİNA SANAYİ VE TİCARET A.Ş. Historical Data

2017 Historical Chart

Average

Low

High