FORMT: FORMET METAL VE CAM 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 0.2897

CLOSE 0.2875

Low

LOW 0.1574

High

HIGH 0.4485

DATE	OPEN	HIGH	LOW	CLOSE
05/21/2018	0.3839	0.3839	0.3153	0.3284
05/22/2018	0.3209	0.3301	0.3131	0.3179
05/23/2018	0.3192	0.3537	0.3192	0.331
05/24/2018	0.3337	0.3428	0.3184	0.3231
05/27/2018	0.3271	0.3419	0.3013	0.3052
05/28/2018	0.3052	0.3319	0.2756	0.3157
05/29/2018	0.3144	0.3345	0.3122	0.3205
05/30/2018	0.3253	0.3275	0.314	0.3148
05/31/2018	0.3162	0.3288	0.307	0.3162
06/03/2018	0.3227	0.3271	0.3184	0.3218
06/04/2018	0.3249	0.3349	0.3209	0.3249
06/05/2018	0.3288	0.3297	0.297	0.3209
06/06/2018	0.3231	0.3306	0.3066	0.3122
06/07/2018	0.3122	0.3166	0.3039	0.3039
06/10/2018	0.3109	0.3109	0.297	0.3092
06/11/2018	0.3118	0.3118	0.3057	0.3066
06/12/2018	0.3109	0.3109	0.3013	0.3052
06/13/2018	0.3066	0.3074	0.3052	0.3061
06/17/2018	0.3122	0.3184	0.31	0.314
06/18/2018	0.314	0.3196	0.3118	0.314
06/19/2018	0.3144	0.3249	0.2843	0.3209
06/20/2018	0.3201	0.3253	0.3179	0.3231
06/21/2018	0.3231	0.3266	0.3144	0.3235
06/24/2018	0.3275	0.3279	0.3153	0.3231
06/25/2018	0.3205	0.3235	0.3188	0.3231
06/26/2018	0.3235	0.324	0.3179	0.3184
06/27/2018	0.3192	0.3223	0.3113	0.3188
06/28/2018	0.3166	0.3209	0.3135	0.314
07/01/2018	0.3184	0.3188	0.3144	0.3144
07/02/2018	0.3166	0.3489	0.3066	0.3196
07/03/2018	0.317	0.3293	0.3096	0.324
07/04/2018	0.324	0.3371	0.3209	0.331
07/05/2018	0.331	0.3362	0.3262	0.3319
07/08/2018	0.3323	0.3362	0.3275	0.3332
07/09/2018	0.3266	0.3327	0.3266	0.3297
07/10/2018	0.3253	0.3341	0.3188	0.3223
07/11/2018	0.3223	0.3275	0.3144	0.3196
07/12/2018	0.3253	0.3253	0.3092	0.3218
07/15/2018	0.3201	0.3319	0.3184	0.3266
07/16/2018	0.3245	0.3315	0.3196	0.3209
07/17/2018	0.3209	0.3275	0.31	0.3153
07/18/2018	0.3153	0.317	0.3105	0.3105
07/19/2018	0.3127	0.3297	0.3022	0.3293
07/22/2018	0.3319	0.3319	0.3214	0.3227
07/23/2018	0.3227	0.3245	0.3166	0.3205
07/24/2018	0.3205	0.3275	0.2904	0.3209
07/25/2018	0.324	0.324	0.3166	0.3166
07/26/2018	0.3153	0.3668	0.3118	0.3515
07/29/2018	0.3472	0.3637	0.3279	0.3288
07/30/2018	0.3275	0.3581	0.3205	0.3354
07/31/2018	0.3428	0.3428	0.3297	0.3354
08/01/2018	0.3275	0.352	0.3253	0.3354
08/02/2018	0.3354	0.3559	0.3354	0.3463
08/05/2018	0.3559	0.3572	0.345	0.3541
08/06/2018	0.3541	0.3559	0.3367	0.3428
08/07/2018	0.3428	0.3472	0.3345	0.3376
08/08/2018	0.3388	0.3388	0.3179	0.3249
08/09/2018	0.3179	0.3245	0.2834	0.3057
08/12/2018	0.3057	0.3057	0.262	0.2747
08/13/2018	0.2795	0.3279	0.2751	0.3179
08/14/2018	0.3083	0.3337	0.3009	0.3113
08/15/2018	0.3113	0.3174	0.3004	0.307
08/16/2018	0.3066	0.3118	0.2996	0.3118
08/19/2018	0.3113	0.3153	0.31	0.3122
08/26/2018	0.3166	0.3458	0.3061	0.3419
08/27/2018	0.3454	0.3843	0.3358	0.3843
08/28/2018	0.3799	0.3874	0.3646	0.3698
08/30/2018	0.3681	0.3821	0.3493	0.3581
09/02/2018	0.3581	0.3729	0.3563	0.3642
09/03/2018	0.3637	0.3637	0.3467	0.3581
09/04/2018	0.3581	0.3581	0.3275	0.3576
09/05/2018	0.3576	0.3825	0.3388	0.355
09/06/2018	0.3555	0.3598	0.3235	0.3398
09/09/2018	0.3423	0.3524	0.3262	0.3493
09/10/2018	0.3493	0.3493	0.3384	0.3472
09/11/2018	0.3472	0.3533	0.3411	0.3493
09/12/2018	0.3524	0.3524	0.3406	0.3484
09/13/2018	0.3484	0.3598	0.3441	0.3515
09/16/2018	0.3546	0.359	0.3458	0.3463
09/17/2018	0.3463	0.3515	0.3441	0.3463
09/18/2018	0.3467	0.3524	0.3445	0.3489
09/19/2018	0.3506	0.3506	0.3445	0.3467
09/20/2018	0.348	0.3537	0.3279	0.3493
09/23/2018	0.3498	0.3541	0.3354	0.3354
09/24/2018	0.3406	0.3829	0.3301	0.355
09/25/2018	0.3559	0.3982	0.3472	0.386
09/26/2018	0.3839	0.4052	0.362	0.3633
09/27/2018	0.3633	0.3821	0.3555	0.376
09/30/2018	0.379	0.4485	0.3651	0.4323
10/01/2018	0.4345	0.4398	0.3458	0.3458
10/02/2018	0.3458	0.3533	0.3122	0.3245
10/03/2018	0.3271	0.3406	0.3109	0.3166
10/04/2018	0.3148	0.3174	0.2991	0.3118
10/07/2018	0.3135	0.3319	0.3122	0.3209
10/08/2018	0.317	0.3253	0.3135	0.3192
10/09/2018	0.3196	0.3253	0.3122	0.3131
10/10/2018	0.3061	0.3196	0.3057	0.3131
10/11/2018	0.3153	0.3179	0.3052	0.3079
10/14/2018	0.3074	0.3179	0.3039	0.3057
10/15/2018	0.3057	0.3079	0.2899	0.3044
10/16/2018	0.3044	0.3066	0.3039	0.3052
10/17/2018	0.3057	0.3061	0.3031	0.3052
10/18/2018	0.3052	0.3127	0.3031	0.3048
10/21/2018	0.3057	0.31	0.2813	0.286
10/22/2018	0.2821	0.2991	0.2795	0.2803
10/23/2018	0.2839	0.3131	0.2834	0.2921
10/24/2018	0.2943	0.3039	0.2908	0.3022
10/25/2018	0.3	0.3	0.2869	0.2921
10/29/2018	0.2921	0.3066	0.2839	0.3048
10/30/2018	0.3048	0.3079	0.2441	0.2441
10/31/2018	0.2441	0.2489	0.1956	0.1961
11/01/2018	0.1961	0.2052	0.1751	0.1829
11/04/2018	0.2166	0.2166	0.1978	0.2057
11/05/2018	0.2083	0.2083	0.193	0.1987
11/06/2018	0.2009	0.2022	0.1948	0.1982
11/07/2018	0.1987	0.1987	0.19	0.1935
11/08/2018	0.1943	0.2131	0.186	0.197
11/11/2018	0.1978	0.2035	0.1909	0.1961
11/12/2018	0.197	0.2013	0.19	0.19
11/13/2018	0.1917	0.1974	0.1891	0.19
11/14/2018	0.1921	0.2074	0.1886	0.2035
11/15/2018	0.2063	0.243	0.188	0.1895
11/18/2018	0.2048	0.2094	0.1834	0.1926
11/19/2018	0.1926	0.1926	0.1819	0.1849
11/20/2018	0.1834	0.191	0.1757	0.1849
11/21/2018	0.1849	0.1865	0.1803	0.1819
11/22/2018	0.1803	0.1819	0.1742	0.1773
11/25/2018	0.1788	0.1788	0.1712	0.1727
11/26/2018	0.1742	0.1742	0.1574	0.162
11/27/2018	0.1651	0.1651	0.1589	0.1605
11/28/2018	0.1605	0.1895	0.1589	0.1895
11/29/2018	0.1926	0.1941	0.1773	0.1788
12/02/2018	0.1803	0.1819	0.1742	0.1757
12/03/2018	0.1757	0.1773	0.1682	0.1682
12/04/2018	0.1682	0.191	0.1651	0.1834
12/05/2018	0.1834	0.191	0.1788	0.1819
12/06/2018	0.1849	0.1849	0.1757	0.1788
12/09/2018	0.1788	0.188	0.1773	0.1788
12/10/2018	0.1819	0.1849	0.1773	0.1788
12/11/2018	0.1803	0.1803	0.162	0.1666
12/12/2018	0.1682	0.1773	0.1682	0.1773
12/13/2018	0.1773	0.1803	0.1696	0.1727
12/16/2018	0.1742	0.1849	0.1712	0.1819
12/17/2018	0.1819	0.1865	0.1788	0.1788
12/18/2018	0.1803	0.214	0.1788	0.214
12/19/2018	0.2155	0.2369	0.2017	0.2308
12/20/2018	0.2308	0.2415	0.214	0.2155
12/23/2018	0.2155	0.2155	0.1971	0.1987
12/24/2018	0.1971	0.2094	0.1926	0.1971
12/25/2018	0.1987	0.2048	0.1941	0.1971
12/26/2018	0.1987	0.2032	0.1926	0.1941
12/27/2018	0.1956	0.2063	0.191	0.1971
12/30/2018	0.2002	0.2002	0.1926	0.1941

Menu

Create your free account now!

FORMT: FORMET METAL VE CAM SANAYİ A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

FORMT: FORMET METAL VE CAM SANAYİ A.Ş. Historical Data

2018 Historical Chart

Average

Low

High