DMSAS: DEMİSAŞ DÖKÜM EMAYE MAMÜLLERİ SANAYİ 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 0.5734

CLOSE 0.5718

Low

LOW 0.3542

High

HIGH 0.9054

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.3542	0.3696	0.3542	0.3638
01/02/2018	0.3658	0.3735	0.358	0.3677
01/03/2018	0.3677	0.3948	0.3677	0.3851
01/04/2018	0.389	0.4606	0.389	0.4606
01/07/2018	0.4741	0.478	0.4316	0.4316
01/08/2018	0.4354	0.509	0.4219	0.478
01/09/2018	0.4799	0.4877	0.4509	0.4587
01/10/2018	0.4625	0.5206	0.4625	0.4954
01/11/2018	0.5031	0.507	0.478	0.4877
01/14/2018	0.4838	0.5303	0.4664	0.4741
01/15/2018	0.4683	0.4973	0.4645	0.478
01/16/2018	0.4838	0.5051	0.4819	0.4877
01/17/2018	0.4954	0.4993	0.4819	0.4838
01/18/2018	0.4838	0.4896	0.449	0.4625
01/21/2018	0.4606	0.4877	0.4509	0.4741
01/22/2018	0.4722	0.4799	0.4567	0.4567
01/23/2018	0.4567	0.4606	0.4374	0.4393
01/24/2018	0.4412	0.4528	0.4296	0.4296
01/25/2018	0.4316	0.4645	0.4316	0.447
01/28/2018	0.4548	0.4587	0.4374	0.4451
01/29/2018	0.4374	0.4548	0.4374	0.447
01/30/2018	0.4528	0.4896	0.449	0.4664
01/31/2018	0.4741	0.4799	0.4587	0.4587
02/01/2018	0.4606	0.4645	0.447	0.447
02/04/2018	0.449	0.4509	0.4374	0.4431
02/05/2018	0.4354	0.4393	0.4122	0.4374
02/06/2018	0.449	0.4548	0.4431	0.4431
02/07/2018	0.4431	0.4587	0.4374	0.4412
02/08/2018	0.4431	0.4528	0.4316	0.4431
02/11/2018	0.449	0.4761	0.4451	0.4528
02/12/2018	0.4567	0.4645	0.4393	0.4431
02/13/2018	0.447	0.4528	0.4374	0.4393
02/14/2018	0.4587	0.4722	0.4528	0.4567
02/15/2018	0.4567	0.4645	0.4509	0.4548
02/18/2018	0.4625	0.4838	0.4587	0.478
02/19/2018	0.4838	0.5109	0.4799	0.4877
02/20/2018	0.4954	0.5109	0.4935	0.507
02/21/2018	0.507	0.509	0.4954	0.4973
02/22/2018	0.4973	0.5013	0.4722	0.4858
02/25/2018	0.4935	0.4954	0.4819	0.4877
02/26/2018	0.4896	0.4935	0.478	0.4799
02/27/2018	0.4799	0.4896	0.4741	0.4819
02/28/2018	0.4838	0.5031	0.478	0.4838
03/01/2018	0.4993	0.5013	0.4838	0.4858
03/04/2018	0.4935	0.4935	0.4838	0.4858
03/05/2018	0.4896	0.4973	0.4838	0.4858
03/06/2018	0.4838	0.4935	0.4838	0.4915
03/07/2018	0.4935	0.5767	0.4935	0.5651
03/08/2018	0.5689	0.5689	0.5031	0.507
03/11/2018	0.509	0.5264	0.5031	0.5109
03/12/2018	0.5148	0.5534	0.5128	0.5244
03/13/2018	0.5244	0.5322	0.509	0.5128
03/14/2018	0.5167	0.5186	0.5031	0.509
03/15/2018	0.509	0.5109	0.4741	0.4993
03/18/2018	0.4993	0.5128	0.4896	0.5051
03/19/2018	0.5128	0.5206	0.4993	0.5051
03/20/2018	0.509	0.538	0.507	0.5264
03/21/2018	0.5322	0.5361	0.5206	0.5244
03/22/2018	0.5167	0.5244	0.4993	0.5031
03/25/2018	0.507	0.5148	0.5031	0.5128
03/26/2018	0.5128	0.538	0.509	0.5148
03/27/2018	0.5167	0.5264	0.509	0.5148
03/28/2018	0.5128	0.5303	0.5128	0.5186
03/29/2018	0.5206	0.5612	0.5206	0.538
04/01/2018	0.5438	0.5515	0.5303	0.5303
04/02/2018	0.5283	0.5419	0.5283	0.5361
04/03/2018	0.5361	0.5419	0.5206	0.5303
04/04/2018	0.5322	0.538	0.5244	0.5264
04/05/2018	0.5264	0.5341	0.5244	0.5264
04/08/2018	0.5322	0.5322	0.4935	0.5051
04/09/2018	0.5109	0.5109	0.4645	0.478
04/10/2018	0.478	0.4838	0.4084	0.4528
04/11/2018	0.4528	0.4625	0.4239	0.4528
04/12/2018	0.4548	0.4606	0.4412	0.4451
04/15/2018	0.449	0.4606	0.4431	0.4451
04/16/2018	0.449	0.4567	0.418	0.4219
04/17/2018	0.4219	0.4412	0.4103	0.4412
04/18/2018	0.4431	0.4509	0.4354	0.4412
04/19/2018	0.4412	0.4412	0.4316	0.4335
04/23/2018	0.4354	0.4431	0.4277	0.4335
04/24/2018	0.4335	0.4412	0.4199	0.4219
04/25/2018	0.4257	0.4296	0.4122	0.4122
04/26/2018	0.4142	0.418	0.4044	0.4142
04/29/2018	0.4161	0.4296	0.4064	0.4103
05/01/2018	0.4915	0.4915	0.4915	0.4915
05/02/2018	0.5419	0.5767	0.5186	0.5341
05/03/2018	0.5303	0.5883	0.5244	0.5805
05/06/2018	0.5863	0.5863	0.5438	0.5574
05/07/2018	0.5612	0.5632	0.5225	0.5322
05/08/2018	0.5264	0.5458	0.507	0.5244
05/09/2018	0.4703	0.5013	0.4645	0.4877
05/10/2018	0.4877	0.4993	0.4722	0.478
05/13/2018	0.478	0.4877	0.4683	0.4703
05/14/2018	0.4722	0.4896	0.4664	0.4799
05/15/2018	0.4838	0.4915	0.4761	0.4799
05/16/2018	0.4819	0.4858	0.4683	0.4722
05/17/2018	0.4722	0.4799	0.4664	0.4703
05/20/2018	0.4703	0.478	0.4548	0.4606
05/21/2018	0.4664	0.4664	0.449	0.4528
05/22/2018	0.4509	0.4509	0.4239	0.4335
05/23/2018	0.4412	0.4431	0.4122	0.4161
05/24/2018	0.4277	0.4374	0.4142	0.4296
05/27/2018	0.4354	0.4451	0.4335	0.4412
05/28/2018	0.4431	0.4606	0.4374	0.4528
05/29/2018	0.4548	0.4722	0.4509	0.4683
05/30/2018	0.4703	0.4703	0.4509	0.4528
05/31/2018	0.4528	0.4528	0.4257	0.4316
06/03/2018	0.4316	0.4587	0.4257	0.4567
06/04/2018	0.4606	0.4645	0.4412	0.4412
06/05/2018	0.449	0.449	0.4277	0.4412
06/06/2018	0.4374	0.4645	0.4354	0.4528
06/07/2018	0.4528	0.4528	0.4374	0.447
06/10/2018	0.447	0.4509	0.4199	0.4277
06/11/2018	0.4277	0.4296	0.4044	0.4142
06/12/2018	0.4142	0.4257	0.4084	0.4219
06/13/2018	0.418	0.4199	0.4122	0.418
06/17/2018	0.4161	0.4199	0.3987	0.4064
06/18/2018	0.4044	0.4161	0.4006	0.4103
06/19/2018	0.4103	0.4374	0.4103	0.4199
06/20/2018	0.4219	0.4239	0.4161	0.418
06/21/2018	0.4199	0.4219	0.4103	0.4161
06/24/2018	0.4239	0.4296	0.4103	0.4142
06/25/2018	0.4161	0.4199	0.4122	0.418
06/26/2018	0.4161	0.4335	0.4161	0.4296
06/27/2018	0.4277	0.4431	0.4257	0.4374
06/28/2018	0.4431	0.4509	0.4393	0.4451
07/01/2018	0.4431	0.4761	0.4412	0.4741
07/02/2018	0.4741	0.478	0.4567	0.4567
07/03/2018	0.4567	0.4703	0.4528	0.4683
07/04/2018	0.4703	0.4838	0.4664	0.4761
07/05/2018	0.4761	0.5128	0.4761	0.4915
07/08/2018	0.4973	0.5031	0.4877	0.4973
07/09/2018	0.4838	0.5013	0.4799	0.4858
07/10/2018	0.4819	0.4877	0.4393	0.4393
07/11/2018	0.4393	0.449	0.4239	0.4354
07/12/2018	0.4374	0.4509	0.4277	0.4431
07/15/2018	0.4528	0.4548	0.4412	0.4509
07/16/2018	0.4567	0.4645	0.4509	0.4645
07/17/2018	0.4683	0.4722	0.4548	0.4625
07/18/2018	0.4645	0.4935	0.4606	0.4877
07/19/2018	0.4915	0.5051	0.4858	0.4993
07/22/2018	0.5031	0.5109	0.4877	0.507
07/23/2018	0.5148	0.5554	0.4973	0.538
07/24/2018	0.5399	0.5458	0.5264	0.5361
07/25/2018	0.5361	0.5709	0.5322	0.5515
07/26/2018	0.5593	0.567	0.538	0.5477
07/29/2018	0.5496	0.5767	0.5496	0.5767
07/30/2018	0.5728	0.6019	0.5728	0.5728
07/31/2018	0.5767	0.5786	0.5419	0.5554
08/01/2018	0.5438	0.5786	0.5322	0.5651
08/02/2018	0.567	0.5786	0.5593	0.5709
08/05/2018	0.567	0.5748	0.5438	0.5593
08/06/2018	0.5574	0.5728	0.5534	0.5689
08/07/2018	0.5689	0.5825	0.5593	0.5805
08/08/2018	0.5805	0.5922	0.5709	0.5883
08/09/2018	0.6579	0.6928	0.6057	0.6541
08/12/2018	0.6444	0.7025	0.6231	0.6831
08/13/2018	0.6909	0.718	0.6909	0.7083
08/14/2018	0.7161	0.7218	0.6579	0.6676
08/15/2018	0.6715	0.7161	0.6579	0.6793
08/16/2018	0.6793	0.6947	0.6638	0.6831
08/19/2018	0.6831	0.687	0.6696	0.6734
08/26/2018	0.6793	0.6793	0.6579	0.6734
08/27/2018	0.6734	0.807	0.6734	0.7451
08/28/2018	0.7412	0.7721	0.6831	0.7005
08/30/2018	0.7142	0.7499	0.6682	0.6708
09/02/2018	0.6733	0.6886	0.658	0.6733
09/03/2018	0.6759	0.6861	0.6376	0.6427
09/04/2018	0.6427	0.6453	0.6147	0.6172
09/05/2018	0.6198	0.63	0.5994	0.6045
09/06/2018	0.6071	0.7192	0.5892	0.6836
09/09/2018	0.6861	0.7014	0.6555	0.658
09/10/2018	0.6657	0.7346	0.6632	0.7321
09/11/2018	0.7397	0.7422	0.6784	0.6886
09/12/2018	0.6938	0.6963	0.6682	0.6912
09/13/2018	0.6963	0.7269	0.681	0.7065
09/16/2018	0.7091	0.7702	0.7065	0.7422
09/17/2018	0.7448	0.7906	0.7448	0.7702
09/18/2018	0.7805	0.7932	0.7473	0.7499
09/19/2018	0.755	0.8264	0.7397	0.8085
09/20/2018	0.8085	0.8519	0.806	0.8213
09/23/2018	0.8264	0.8417	0.7983	0.8085
09/24/2018	0.8136	0.834	0.8034	0.8034
09/25/2018	0.8111	0.8187	0.7856	0.7958
09/26/2018	0.7983	0.806	0.7779	0.7881
09/27/2018	0.7906	0.8136	0.7728	0.8009
09/30/2018	0.8085	0.8085	0.783	0.783
10/01/2018	0.783	0.8009	0.7499	0.7856
10/02/2018	0.7856	0.7958	0.7473	0.755
10/03/2018	0.7499	0.7499	0.7269	0.7269
10/04/2018	0.7269	0.7371	0.6963	0.7192
10/07/2018	0.7167	0.7702	0.7167	0.7601
10/08/2018	0.7601	0.783	0.755	0.7601
10/09/2018	0.7626	0.7702	0.7321	0.7346
10/10/2018	0.7294	0.7294	0.7116	0.7167
10/11/2018	0.7244	0.7397	0.6938	0.7346
10/14/2018	0.7524	0.755	0.7422	0.7499
10/15/2018	0.7524	0.7626	0.7448	0.7499
10/16/2018	0.7524	0.7626	0.7321	0.7321
10/17/2018	0.7346	0.7397	0.7269	0.7346
10/18/2018	0.7346	0.7346	0.7167	0.7192
10/21/2018	0.7218	0.7524	0.7142	0.7218
10/22/2018	0.7167	0.7167	0.6886	0.6988
10/23/2018	0.7014	0.7422	0.6938	0.7244
10/24/2018	0.7244	0.7728	0.7167	0.7499
10/25/2018	0.755	0.7702	0.7422	0.7575
10/29/2018	0.7652	0.7805	0.7218	0.7805
10/30/2018	0.7983	0.8417	0.7779	0.7856
10/31/2018	0.7881	0.7906	0.7652	0.7728
11/01/2018	0.7728	0.8009	0.7652	0.7932
11/04/2018	0.7983	0.8034	0.7805	0.7881
11/05/2018	0.7906	0.834	0.7881	0.8161
11/06/2018	0.8111	0.8365	0.7983	0.8289
11/07/2018	0.8264	0.9054	0.8187	0.8825
11/08/2018	0.8825	0.8952	0.8596	0.8672
11/11/2018	0.8621	0.8646	0.7779	0.8009
11/12/2018	0.8009	0.8264	0.7932	0.8238
11/13/2018	0.8289	0.8442	0.806	0.806
11/14/2018	0.8111	0.8187	0.7932	0.8009
11/15/2018	0.8034	0.806	0.7805	0.7906
11/18/2018	0.7906	0.7906	0.7677	0.7702
11/19/2018	0.7728	0.7728	0.7294	0.7397
11/20/2018	0.7473	0.7575	0.7321	0.7448
11/21/2018	0.7448	0.7779	0.7397	0.7652
11/22/2018	0.7677	0.7856	0.7346	0.7575
11/25/2018	0.7601	0.7601	0.7499	0.7524
11/26/2018	0.755	0.7575	0.7397	0.7422
11/27/2018	0.7448	0.7575	0.7422	0.7448
11/28/2018	0.7473	0.7677	0.7448	0.7473
11/29/2018	0.7499	0.7499	0.7294	0.7346
12/02/2018	0.7371	0.7499	0.7346	0.7397
12/03/2018	0.7422	0.7448	0.7269	0.7269
12/04/2018	0.7269	0.7346	0.7167	0.7269
12/05/2018	0.7346	0.7346	0.7192	0.7192
12/06/2018	0.7244	0.7294	0.7167	0.7192
12/09/2018	0.7218	0.7269	0.7091	0.7142
12/10/2018	0.7167	0.7167	0.6912	0.6938
12/11/2018	0.6963	0.6963	0.6504	0.6504
12/12/2018	0.6632	0.6682	0.6504	0.6632
12/13/2018	0.6657	0.6657	0.63	0.6376
12/16/2018	0.6427	0.6453	0.6249	0.6274
12/17/2018	0.6198	0.6453	0.6096	0.6402
12/18/2018	0.6325	0.653	0.6325	0.6427
12/19/2018	0.6351	0.6759	0.6325	0.6555
12/20/2018	0.658	0.6759	0.6478	0.6682
12/23/2018	0.6784	0.6886	0.6632	0.6682
12/24/2018	0.6657	0.6657	0.6478	0.6555
12/25/2018	0.658	0.658	0.6325	0.6376
12/26/2018	0.6427	0.6555	0.6376	0.6376
12/27/2018	0.6376	0.6453	0.6274	0.63
12/30/2018	0.63	0.6376	0.6249	0.6325

Menu

Create your free account now!

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

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

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

2018 Historical Chart

Average

Low

High