DITAS: DİTAŞ BDY YEDEK PARÇA İMALAT VE TEKNİK 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 0.3571

CLOSE 0.3561

Low

LOW 0.2878

High

HIGH 0.5022

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.3601	0.3654	0.3601	0.3624
01/02/2018	0.3613	0.366	0.3566	0.3577
01/03/2018	0.3571	0.3618	0.3566	0.3595
01/04/2018	0.3613	0.3731	0.3613	0.3672
01/07/2018	0.369	0.3779	0.3684	0.3749
01/08/2018	0.3761	0.3779	0.3666	0.369
01/09/2018	0.3731	0.3731	0.3613	0.3613
01/10/2018	0.3631	0.3672	0.3607	0.3618
01/11/2018	0.3618	0.3672	0.3618	0.3631
01/14/2018	0.3631	0.3684	0.3589	0.3631
01/15/2018	0.3583	0.366	0.3566	0.3618
01/16/2018	0.3654	0.366	0.3607	0.3642
01/17/2018	0.3642	0.3702	0.3642	0.3702
01/18/2018	0.3702	0.4341	0.3702	0.4004
01/21/2018	0.3945	0.4086	0.3862	0.3945
01/22/2018	0.3956	0.4543	0.3879	0.4246
01/23/2018	0.4235	0.4288	0.4057	0.4086
01/24/2018	0.4116	0.4258	0.4027	0.4039
01/25/2018	0.4045	0.4258	0.4039	0.411
01/28/2018	0.4128	0.4258	0.4099	0.414
01/29/2018	0.4163	0.4163	0.3879	0.408
01/30/2018	0.4122	0.4122	0.4045	0.4051
01/31/2018	0.4075	0.4099	0.4045	0.4057
02/01/2018	0.4057	0.408	0.3997	0.4015
02/04/2018	0.4015	0.4075	0.3968	0.3997
02/05/2018	0.3909	0.4116	0.385	0.395
02/06/2018	0.3968	0.4057	0.3968	0.3986
02/07/2018	0.4021	0.4092	0.398	0.3997
02/08/2018	0.3991	0.3991	0.3862	0.3897
02/11/2018	0.395	0.3991	0.3939	0.3968
02/12/2018	0.3968	0.4021	0.3927	0.3974
02/13/2018	0.398	0.3991	0.3927	0.3956
02/14/2018	0.4027	0.4027	0.3939	0.3991
02/15/2018	0.4004	0.4027	0.3968	0.3968
02/18/2018	0.3986	0.4128	0.3986	0.4075
02/19/2018	0.4057	0.4116	0.3791	0.3791
02/20/2018	0.3873	0.3997	0.3873	0.3968
02/21/2018	0.398	0.4015	0.3909	0.3968
02/22/2018	0.3945	0.3997	0.3927	0.3956
02/25/2018	0.3986	0.3986	0.3932	0.3939
02/26/2018	0.3962	0.4305	0.3939	0.401
02/27/2018	0.401	0.4027	0.3968	0.3991
02/28/2018	0.401	0.401	0.3939	0.3956
03/01/2018	0.4146	0.4175	0.3968	0.398
03/04/2018	0.4027	0.4034	0.3885	0.3897
03/05/2018	0.3932	0.3932	0.3808	0.3832
03/06/2018	0.3832	0.3997	0.3796	0.3814
03/07/2018	0.3843	0.3843	0.3678	0.3731
03/08/2018	0.3731	0.3731	0.3654	0.3713
03/11/2018	0.3731	0.3737	0.3678	0.3684
03/12/2018	0.3672	0.3672	0.3607	0.3618
03/13/2018	0.366	0.372	0.3618	0.3624
03/14/2018	0.3624	0.3631	0.3488	0.3529
03/15/2018	0.3512	0.3672	0.3447	0.3566
03/18/2018	0.3566	0.3654	0.3523	0.3577
03/19/2018	0.3613	0.3684	0.3571	0.3672
03/20/2018	0.3678	0.4371	0.3631	0.4175
03/21/2018	0.4282	0.4898	0.4217	0.4779
03/22/2018	0.4626	0.5022	0.4205	0.4525
03/25/2018	0.4619	0.4619	0.4128	0.4169
03/26/2018	0.4187	0.4253	0.3885	0.3891
03/27/2018	0.3909	0.395	0.3791	0.3838
03/28/2018	0.3856	0.4424	0.3791	0.4217
03/29/2018	0.4282	0.4472	0.4223	0.4276
04/01/2018	0.4324	0.4442	0.4193	0.4211
04/02/2018	0.4205	0.4412	0.4163	0.4324
04/03/2018	0.4353	0.4353	0.4146	0.4229
04/04/2018	0.4258	0.4311	0.4193	0.4223
04/05/2018	0.4229	0.4566	0.4181	0.427
04/08/2018	0.4288	0.4708	0.4288	0.4418
04/09/2018	0.4477	0.4477	0.3791	0.4122
04/10/2018	0.4122	0.4122	0.366	0.3856
04/11/2018	0.3932	0.3932	0.3672	0.3867
04/12/2018	0.3891	0.4276	0.3891	0.3997
04/15/2018	0.4057	0.4217	0.4015	0.4116
04/16/2018	0.4169	0.4217	0.3832	0.3991
04/17/2018	0.4041	0.4197	0.3843	0.4173
04/18/2018	0.4214	0.4214	0.4101	0.4131
04/19/2018	0.4131	0.4184	0.4029	0.4071
04/23/2018	0.4017	0.4131	0.4017	0.4065
04/24/2018	0.4065	0.4083	0.3957	0.4005
04/25/2018	0.4011	0.4023	0.3897	0.3927
04/26/2018	0.3951	0.3981	0.3879	0.3951
04/29/2018	0.4029	0.4041	0.3837	0.3837
05/01/2018	0.3909	0.4077	0.3621	0.3699
05/02/2018	0.3699	0.3759	0.3603	0.3681
05/03/2018	0.3681	0.3711	0.3513	0.3615
05/06/2018	0.3519	0.3519	0.3441	0.3465
05/07/2018	0.3502	0.3591	0.3207	0.3273
05/08/2018	0.3207	0.3537	0.31	0.3376
05/09/2018	0.3537	0.3537	0.3249	0.3376
05/10/2018	0.3346	0.3418	0.3292	0.3339
05/13/2018	0.3346	0.3411	0.3339	0.3351
05/14/2018	0.3297	0.3351	0.3202	0.3256
05/15/2018	0.3256	0.3369	0.313	0.3346
05/16/2018	0.3357	0.3453	0.3297	0.3333
05/17/2018	0.3339	0.3453	0.3339	0.3405
05/20/2018	0.3405	0.3591	0.3387	0.3435
05/21/2018	0.3441	0.3465	0.3411	0.3441
05/22/2018	0.3441	0.3441	0.3273	0.3327
05/23/2018	0.3273	0.3411	0.3226	0.3226
05/24/2018	0.3279	0.3429	0.3166	0.3346
05/27/2018	0.3357	0.3441	0.3357	0.3394
05/28/2018	0.3363	0.3405	0.3292	0.3316
05/29/2018	0.3316	0.3381	0.3309	0.3309
05/30/2018	0.3309	0.3357	0.3249	0.3267
05/31/2018	0.3267	0.3267	0.3196	0.3214
06/03/2018	0.3166	0.3249	0.3166	0.322
06/04/2018	0.322	0.3267	0.3136	0.3147
06/05/2018	0.3136	0.3177	0.2968	0.3034
06/06/2018	0.3064	0.3237	0.3016	0.3123
06/07/2018	0.3147	0.3147	0.3016	0.304
06/10/2018	0.3052	0.3106	0.304	0.3082
06/11/2018	0.3082	0.3117	0.3046	0.3046
06/12/2018	0.304	0.3106	0.3004	0.304
06/13/2018	0.3087	0.3087	0.3028	0.3064
06/17/2018	0.3064	0.3117	0.3064	0.3076
06/18/2018	0.3076	0.313	0.2908	0.3106
06/19/2018	0.3106	0.3177	0.3064	0.31
06/20/2018	0.31	0.3136	0.3076	0.3076
06/21/2018	0.3117	0.3147	0.3082	0.3117
06/24/2018	0.3147	0.3166	0.3076	0.3136
06/25/2018	0.2878	0.3153	0.2878	0.3112
06/26/2018	0.3117	0.3531	0.3112	0.3405
06/27/2018	0.3387	0.3399	0.3303	0.3339
06/28/2018	0.3339	0.3387	0.3316	0.3357
07/01/2018	0.3381	0.3519	0.3321	0.3363
07/02/2018	0.3327	0.3508	0.3327	0.3376
07/03/2018	0.3405	0.3489	0.3357	0.3447
07/04/2018	0.3447	0.3627	0.3441	0.3508
07/05/2018	0.3567	0.3598	0.3483	0.3483
07/08/2018	0.3495	0.3777	0.3429	0.3603
07/09/2018	0.3573	0.3651	0.3459	0.3459
07/10/2018	0.3508	0.3508	0.3249	0.3249
07/11/2018	0.3286	0.3309	0.3136	0.3147
07/12/2018	0.3172	0.3207	0.313	0.3177
07/15/2018	0.3237	0.3256	0.3183	0.3237
07/16/2018	0.3309	0.3309	0.3207	0.3297
07/17/2018	0.3297	0.3357	0.3267	0.3279
07/18/2018	0.3279	0.3339	0.3226	0.3297
07/19/2018	0.3286	0.3747	0.3273	0.3513
07/22/2018	0.3573	0.3621	0.3447	0.3495
07/23/2018	0.3513	0.3658	0.3405	0.3418
07/24/2018	0.3453	0.3477	0.3435	0.3465
07/25/2018	0.3459	0.3502	0.3429	0.3435
07/26/2018	0.3453	0.3495	0.3429	0.3447
07/29/2018	0.3447	0.3489	0.3237	0.3453
07/30/2018	0.3453	0.3621	0.3423	0.3555
07/31/2018	0.3555	0.3567	0.3483	0.3508
08/01/2018	0.3447	0.3483	0.3418	0.3453
08/02/2018	0.3465	0.3639	0.3453	0.3519
08/05/2018	0.3585	0.3603	0.3508	0.3561
08/06/2018	0.3549	0.3591	0.3453	0.3483
08/07/2018	0.3465	0.3549	0.3465	0.3519
08/08/2018	0.3471	0.3543	0.3471	0.3495
08/09/2018	0.3471	0.3477	0.3262	0.3309
08/12/2018	0.3232	0.3232	0.3058	0.3136
08/13/2018	0.3232	0.3429	0.3232	0.3351
08/14/2018	0.3363	0.3369	0.3123	0.3166
08/15/2018	0.3232	0.3429	0.3177	0.3262
08/16/2018	0.3256	0.3256	0.3076	0.3153
08/19/2018	0.3117	0.3207	0.3106	0.3136
08/26/2018	0.3226	0.3237	0.3166	0.3207
08/27/2018	0.319	0.3267	0.2938	0.3256
08/28/2018	0.3249	0.3297	0.3232	0.3267
08/30/2018	0.3207	0.3303	0.3207	0.3249
09/02/2018	0.3237	0.3327	0.3237	0.3273
09/03/2018	0.3262	0.3279	0.3237	0.3256
09/04/2018	0.3237	0.3262	0.3207	0.3207
09/05/2018	0.3207	0.3723	0.3207	0.3483
09/06/2018	0.3525	0.3537	0.3339	0.3339
09/09/2018	0.3357	0.3429	0.3297	0.3297
09/10/2018	0.3226	0.3369	0.3226	0.3273
09/11/2018	0.3292	0.3339	0.3243	0.3256
09/12/2018	0.3297	0.3357	0.3226	0.3303
09/13/2018	0.3316	0.3453	0.3267	0.3292
09/16/2018	0.3262	0.3321	0.3262	0.3321
09/17/2018	0.3321	0.3376	0.3309	0.3333
09/18/2018	0.3346	0.3405	0.3327	0.3369
09/19/2018	0.3357	0.3418	0.3339	0.3339
09/20/2018	0.3363	0.3447	0.3357	0.3394
09/23/2018	0.3394	0.3447	0.3394	0.3441
09/24/2018	0.3441	0.3735	0.3441	0.3537
09/25/2018	0.3573	0.3717	0.3423	0.3508
09/26/2018	0.3519	0.3537	0.3447	0.3489
09/27/2018	0.3489	0.3981	0.3447	0.3753
09/30/2018	0.3753	0.3801	0.3579	0.3681
10/01/2018	0.3658	0.3933	0.3537	0.3658
10/02/2018	0.3681	0.3747	0.3603	0.3609
10/03/2018	0.3658	0.3825	0.3585	0.3598
10/04/2018	0.3639	0.3688	0.3502	0.3598
10/07/2018	0.3598	0.3598	0.3549	0.3555
10/08/2018	0.3555	0.3658	0.3543	0.3579
10/09/2018	0.3609	0.3609	0.3495	0.3519
10/10/2018	0.3483	0.3525	0.3418	0.3418
10/11/2018	0.3441	0.3508	0.3333	0.3495
10/14/2018	0.3489	0.3561	0.3459	0.3543
10/15/2018	0.3549	0.3621	0.3531	0.3603
10/16/2018	0.3603	0.3681	0.3573	0.3598
10/17/2018	0.3603	0.3627	0.3525	0.3549
10/18/2018	0.3555	0.3555	0.3465	0.3465
10/21/2018	0.3429	0.3508	0.3418	0.3441
10/22/2018	0.3249	0.3411	0.3249	0.3339
10/23/2018	0.3387	0.3495	0.3357	0.3357
10/24/2018	0.3376	0.3465	0.322	0.3429
10/25/2018	0.3435	0.3447	0.3351	0.3381
10/29/2018	0.3387	0.3429	0.3327	0.3357
10/30/2018	0.3357	0.3418	0.3346	0.3346
10/31/2018	0.3376	0.3418	0.3327	0.3387
11/01/2018	0.3418	0.3627	0.3405	0.3429
11/04/2018	0.3453	0.3598	0.3394	0.3459
11/05/2018	0.3489	0.3502	0.3441	0.3465
11/06/2018	0.3489	0.3531	0.3453	0.3477
11/07/2018	0.3471	0.3508	0.3453	0.3459
11/08/2018	0.3459	0.3489	0.3172	0.3459
11/11/2018	0.3465	0.3891	0.3465	0.3645
11/12/2018	0.3658	0.3688	0.3471	0.3495
11/13/2018	0.3525	0.3525	0.3447	0.3447
11/14/2018	0.3477	0.3502	0.3429	0.3441
11/15/2018	0.3465	0.3585	0.3423	0.3471
11/18/2018	0.3502	0.3502	0.3435	0.3453
11/19/2018	0.3441	0.3525	0.3399	0.3423
11/20/2018	0.3411	0.3453	0.3387	0.3418
11/21/2018	0.3405	0.3459	0.3376	0.3399
11/22/2018	0.3405	0.3465	0.3369	0.3418
11/25/2018	0.3423	0.3525	0.3423	0.3465
11/26/2018	0.3477	0.3502	0.3399	0.3447
11/27/2018	0.3465	0.3471	0.3423	0.3435
11/28/2018	0.3447	0.3502	0.3429	0.3447
11/29/2018	0.3418	0.3471	0.3411	0.3441
12/02/2018	0.3447	0.3465	0.3333	0.3441
12/03/2018	0.3447	0.3471	0.3411	0.3418
12/04/2018	0.3418	0.3447	0.3405	0.3429
12/05/2018	0.3447	0.3447	0.3351	0.3376
12/06/2018	0.3394	0.3411	0.3357	0.3376
12/09/2018	0.3376	0.3435	0.3351	0.3363
12/10/2018	0.3381	0.3387	0.3351	0.3376
12/11/2018	0.3387	0.3447	0.3292	0.3316
12/12/2018	0.3351	0.3399	0.3172	0.3363
12/13/2018	0.3339	0.3363	0.3262	0.3321
12/16/2018	0.3327	0.3333	0.3267	0.3267
12/17/2018	0.3286	0.3633	0.3256	0.3333
12/18/2018	0.3339	0.3411	0.3297	0.3339
12/19/2018	0.3327	0.3346	0.3249	0.3297
12/20/2018	0.3297	0.3309	0.3262	0.3292
12/23/2018	0.3303	0.3346	0.3262	0.3262
12/24/2018	0.319	0.3279	0.3166	0.319
12/25/2018	0.3202	0.3267	0.3147	0.319
12/26/2018	0.3214	0.3226	0.3153	0.3166
12/27/2018	0.3207	0.3297	0.3166	0.3256
12/30/2018	0.3273	0.3387	0.3249	0.3286

Menu

Create your free account now!

DITAS: DİTAŞ BDY YEDEK PARÇA İMALAT VE TEKNİK A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

DITAS: DİTAŞ BDY YEDEK PARÇA İMALAT VE TEKNİK A.Ş. Historical Data

2018 Historical Chart

Average

Low

High