DMSAS: DEMİSAŞ DÖKÜM EMAYE MAMÜLLERİ SANAYİ 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 0.4032

CLOSE 0.4003

Low

LOW 0.2961

High

HIGH 0.6386

DATE	OPEN	HIGH	LOW	CLOSE
06/19/2017	0.329	0.3483	0.3252	0.3347
06/20/2017	0.3464	0.3502	0.3309	0.3309
06/21/2017	0.3347	0.3367	0.3252	0.3271
06/22/2017	0.329	0.3406	0.3212	0.3271
06/27/2017	0.3271	0.3502	0.2961	0.3174
06/28/2017	0.3232	0.3271	0.3135	0.3232
06/29/2017	0.3252	0.3271	0.3154	0.3174
07/02/2017	0.3212	0.3252	0.3135	0.3174
07/03/2017	0.3212	0.3523	0.3174	0.3328
07/04/2017	0.3367	0.3367	0.3193	0.3193
07/05/2017	0.3212	0.3502	0.3212	0.3483
07/06/2017	0.3483	0.3754	0.3425	0.3735
07/09/2017	0.3774	0.4044	0.3638	0.3754
07/10/2017	0.3754	0.3929	0.3696	0.3696
07/11/2017	0.3735	0.4084	0.3696	0.3948
07/12/2017	0.3987	0.4122	0.3929	0.4044
07/13/2017	0.4064	0.4431	0.4025	0.4393
07/16/2017	0.4412	0.4683	0.4335	0.4451
07/17/2017	0.4509	0.4625	0.4393	0.4509
07/18/2017	0.4567	0.4741	0.4412	0.4548
07/19/2017	0.4645	0.4683	0.4451	0.447
07/20/2017	0.4451	0.4509	0.4161	0.4412
07/23/2017	0.447	0.4509	0.4354	0.4354
07/24/2017	0.4393	0.4393	0.4257	0.4257
07/25/2017	0.4257	0.4606	0.4161	0.4296
07/26/2017	0.4354	0.4374	0.418	0.418
07/27/2017	0.4199	0.4296	0.4103	0.4122
07/30/2017	0.4122	0.418	0.4006	0.4064
07/31/2017	0.4084	0.4199	0.4025	0.4064
08/01/2017	0.4064	0.4142	0.4044	0.4084
08/02/2017	0.4084	0.4277	0.4064	0.4142
08/03/2017	0.4239	0.4257	0.4142	0.418
08/06/2017	0.4199	0.4199	0.4044	0.4084
08/07/2017	0.4084	0.4084	0.3948	0.3987
08/08/2017	0.4006	0.4103	0.3948	0.4006
08/09/2017	0.4103	0.4161	0.3987	0.4044
08/10/2017	0.4044	0.4044	0.389	0.3929
08/13/2017	0.3948	0.4103	0.3929	0.4025
08/14/2017	0.4044	0.4103	0.3871	0.3929
08/15/2017	0.3929	0.4006	0.358	0.3716
08/16/2017	0.3812	0.3851	0.3677	0.3774
08/17/2017	0.3774	0.3871	0.3464	0.3716
08/20/2017	0.3735	0.3832	0.3735	0.3774
08/21/2017	0.3793	0.3812	0.3696	0.3735
08/22/2017	0.3735	0.3735	0.3658	0.3716
08/23/2017	0.3716	0.3735	0.3619	0.3658
08/24/2017	0.3677	0.3793	0.3638	0.3677
08/27/2017	0.3696	0.3716	0.3638	0.3658
08/28/2017	0.3658	0.3716	0.3638	0.3716
08/30/2017	0.3871	0.4239	0.3832	0.3967
09/04/2017	0.3987	0.4219	0.3851	0.4103
09/05/2017	0.4161	0.4296	0.4025	0.4064
09/06/2017	0.4084	0.418	0.3909	0.3967
09/07/2017	0.3967	0.4025	0.3871	0.3929
09/10/2017	0.3948	0.3987	0.3871	0.3909
09/11/2017	0.3929	0.3967	0.3832	0.3851
09/12/2017	0.389	0.4006	0.389	0.3948
09/13/2017	0.3967	0.4006	0.3909	0.3909
09/14/2017	0.3967	0.3987	0.389	0.3929
09/17/2017	0.3948	0.3987	0.3832	0.3832
09/18/2017	0.3871	0.3929	0.3754	0.3793
09/19/2017	0.3754	0.3871	0.3754	0.3832
09/20/2017	0.389	0.3909	0.3716	0.3735
09/21/2017	0.3735	0.3774	0.3638	0.3677
09/24/2017	0.3677	0.3716	0.3387	0.3523
09/25/2017	0.3561	0.3677	0.3561	0.3677
09/26/2017	0.3677	0.3696	0.3561	0.3561
09/27/2017	0.3638	0.3638	0.3561	0.3599
09/28/2017	0.3599	0.3638	0.3483	0.3619
10/01/2017	0.3638	0.3658	0.358	0.3599
10/02/2017	0.3638	0.3909	0.3619	0.3832
10/03/2017	0.3871	0.4199	0.3832	0.4199
10/04/2017	0.4219	0.4412	0.4219	0.4277
10/05/2017	0.4296	0.449	0.4296	0.4412
10/08/2017	0.418	0.4858	0.389	0.4741
10/09/2017	0.4819	0.5554	0.449	0.4993
10/10/2017	0.4993	0.5148	0.4548	0.4819
10/11/2017	0.4858	0.5128	0.4722	0.4993
10/12/2017	0.4993	0.5361	0.4819	0.5109
10/15/2017	0.5148	0.5612	0.5128	0.5438
10/16/2017	0.5458	0.5805	0.5419	0.5458
10/17/2017	0.5496	0.5786	0.5496	0.5651
10/18/2017	0.5651	0.5883	0.5554	0.5709
10/19/2017	0.5903	0.5903	0.5632	0.5651
10/22/2017	0.5632	0.5786	0.5322	0.5458
10/23/2017	0.5458	0.5728	0.5322	0.5534
10/24/2017	0.5593	0.567	0.5128	0.5554
10/25/2017	0.5554	0.598	0.5496	0.5767
10/26/2017	0.5786	0.5903	0.5515	0.5515
10/29/2017	0.5574	0.5728	0.5458	0.5574
10/30/2017	0.567	0.5748	0.5303	0.5515
10/31/2017	0.5515	0.5612	0.5264	0.5515
11/01/2017	0.5515	0.5612	0.509	0.5322
11/02/2017	0.6386	0.6386	0.4973	0.5128
11/05/2017	0.5206	0.5206	0.4296	0.4431
11/06/2017	0.4354	0.4528	0.4122	0.4142
11/07/2017	0.4142	0.4412	0.4103	0.4199
11/08/2017	0.4199	0.4199	0.3832	0.389
11/09/2017	0.3909	0.3909	0.3696	0.3735
11/12/2017	0.3774	0.3812	0.3523	0.358
11/13/2017	0.3638	0.3638	0.3464	0.3542
11/14/2017	0.3561	0.3716	0.3502	0.358
11/15/2017	0.358	0.3658	0.3347	0.3425
11/16/2017	0.3445	0.3464	0.3232	0.3309
11/19/2017	0.3309	0.3599	0.3271	0.3347
11/20/2017	0.3387	0.3483	0.3252	0.3347
11/21/2017	0.3367	0.3445	0.329	0.3387
11/22/2017	0.3406	0.3658	0.3387	0.3658
11/23/2017	0.3677	0.3832	0.3619	0.3754
11/26/2017	0.3774	0.3871	0.3696	0.3793
11/27/2017	0.3774	0.3812	0.3328	0.3387
11/28/2017	0.3425	0.3425	0.3309	0.3367
11/29/2017	0.3347	0.3445	0.3328	0.3367
11/30/2017	0.3367	0.3696	0.3328	0.3445
12/03/2017	0.3464	0.3599	0.3464	0.3542
12/04/2017	0.3561	0.3599	0.3502	0.3502
12/05/2017	0.3523	0.3599	0.3502	0.3542
12/06/2017	0.358	0.3716	0.3542	0.3542
12/07/2017	0.358	0.3658	0.3561	0.3619
12/10/2017	0.3638	0.3696	0.3599	0.3638
12/11/2017	0.3658	0.3677	0.358	0.358
12/12/2017	0.3619	0.3638	0.3445	0.3502
12/13/2017	0.3502	0.3523	0.3483	0.3502
12/14/2017	0.3523	0.3542	0.3483	0.3502
12/17/2017	0.3523	0.3542	0.3502	0.3502
12/18/2017	0.3523	0.358	0.3502	0.3542
12/19/2017	0.3542	0.3599	0.3523	0.3542
12/20/2017	0.3561	0.3599	0.3502	0.3523
12/21/2017	0.3542	0.3561	0.3483	0.3523
12/24/2017	0.3523	0.3542	0.3483	0.3523
12/25/2017	0.3523	0.3561	0.3502	0.3502
12/26/2017	0.3502	0.3523	0.3445	0.3502
12/27/2017	0.3483	0.358	0.3483	0.3542
12/28/2017	0.3542	0.358	0.3502	0.3542

Menu

Create your free account now!

DMSAS: DEMİSAŞ DÖKÜM EMAYE MAMÜLLERİ SANAYİ A.Ş. Historical Data

2017 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

DMSAS: DEMİSAŞ DÖKÜM EMAYE MAMÜLLERİ SANAYİ A.Ş. Historical Data

2017 Historical Chart

Average

Low

High