KATMR: KATMERCİLER ARAÇ ÜSTÜ EKİPMAN SANAYİ VE TİCARET 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 0.6191

CLOSE 0.6145

Low

LOW 0.3898

High

HIGH 0.9673

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.8749	0.8948	0.8585	0.8692
01/02/2018	0.8713	0.8799	0.8336	0.8357
01/03/2018	0.8386	0.8557	0.8386	0.8435
01/04/2018	0.85	0.8948	0.8478	0.8734
01/07/2018	0.8749	0.8855	0.8642	0.8649
01/08/2018	0.8649	0.8734	0.8521	0.8564
01/09/2018	0.857	0.857	0.8386	0.8393
01/10/2018	0.8521	0.8535	0.8365	0.8464
01/11/2018	0.8514	0.877	0.8471	0.8613
01/14/2018	0.8628	0.8678	0.8343	0.8343
01/15/2018	0.8322	0.8642	0.8257	0.8613
01/16/2018	0.8635	0.8664	0.8507	0.8578
01/17/2018	0.8606	0.8785	0.8606	0.8705
01/18/2018	0.872	0.872	0.85	0.85
01/21/2018	0.8464	0.8692	0.8464	0.8606
01/22/2018	0.8642	0.8713	0.86	0.8635
01/23/2018	0.8635	0.8884	0.8606	0.8777
01/24/2018	0.8791	0.8862	0.8628	0.8713
01/25/2018	0.8713	0.8891	0.8713	0.8891
01/28/2018	0.9104	0.9673	0.9069	0.9168
01/29/2018	0.9282	0.9467	0.9196	0.9275
01/30/2018	0.9417	0.9452	0.9069	0.9204
01/31/2018	0.9325	0.936	0.8934	0.9055
02/01/2018	0.8976	0.9104	0.8606	0.872
02/04/2018	0.8734	0.8827	0.8592	0.8606
02/05/2018	0.8535	0.8585	0.8322	0.8457
02/06/2018	0.8585	0.8613	0.8464	0.8464
02/07/2018	0.8393	0.8478	0.8237	0.835
02/08/2018	0.8237	0.8279	0.8144	0.8193
02/11/2018	0.8229	0.8386	0.8229	0.8301
02/12/2018	0.8393	0.8393	0.8123	0.8179
02/13/2018	0.8173	0.8279	0.8038	0.8038
02/14/2018	0.8173	0.8457	0.8044	0.8429
02/15/2018	0.8478	0.924	0.8287	0.8678
02/18/2018	0.8785	0.882	0.8485	0.8557
02/19/2018	0.8535	0.8713	0.8429	0.8464
02/20/2018	0.8542	0.862	0.8464	0.857
02/21/2018	0.8592	0.8606	0.8464	0.8528
02/22/2018	0.9267	0.9353	0.8727	0.882
02/25/2018	0.884	0.884	0.8705	0.8741
02/26/2018	0.8749	0.8827	0.867	0.8692
02/27/2018	0.8649	0.8713	0.8606	0.862
02/28/2018	0.862	0.882	0.8314	0.8357
03/01/2018	0.8322	0.8322	0.7646	0.7746
03/04/2018	0.7788	0.8109	0.7155	0.7796
03/05/2018	0.7846	0.7846	0.7646	0.7646
03/06/2018	0.7639	0.7646	0.7475	0.7568
03/07/2018	0.7575	0.7603	0.7446	0.7461
03/08/2018	0.7482	0.7725	0.7482	0.7532
03/11/2018	0.7575	0.7639	0.7554	0.7596
03/12/2018	0.7632	0.7667	0.7511	0.7554
03/13/2018	0.7554	0.7639	0.749	0.7504
03/14/2018	0.7497	0.7554	0.7468	0.7504
03/15/2018	0.7504	0.7532	0.7397	0.7446
03/18/2018	0.7461	0.7482	0.7375	0.7397
03/19/2018	0.7411	0.749	0.7397	0.7475
03/20/2018	0.7511	0.759	0.7482	0.7497
03/21/2018	0.7504	0.7674	0.7504	0.7575
03/22/2018	0.7539	0.7788	0.7497	0.7689
03/25/2018	0.7752	0.803	0.7696	0.786
03/26/2018	0.7917	0.7945	0.7731	0.7817
03/27/2018	0.7824	0.7931	0.7632	0.7646
03/28/2018	0.7717	0.7988	0.7667	0.7988
03/29/2018	0.8016	0.803	0.7852	0.7852
04/01/2018	0.7895	0.7973	0.7852	0.7923
04/02/2018	0.7909	0.8023	0.7895	0.7966
04/03/2018	0.803	0.803	0.7796	0.7824
04/04/2018	0.786	0.7938	0.7219	0.7682
04/05/2018	0.7682	0.781	0.7653	0.7782
04/08/2018	0.7945	0.7945	0.7568	0.7582
04/09/2018	0.7603	0.7603	0.7255	0.7397
04/10/2018	0.7361	0.7461	0.6871	0.7219
04/11/2018	0.7219	0.7369	0.7042	0.7234
04/12/2018	0.7234	0.7269	0.7099	0.7212
04/15/2018	0.7177	0.7461	0.7177	0.7355
04/16/2018	0.7461	0.7532	0.697	0.7234
04/17/2018	0.7248	0.7504	0.7063	0.7461
04/18/2018	0.7497	0.7511	0.7276	0.7397
04/19/2018	0.7369	0.7369	0.7262	0.7291
04/23/2018	0.7269	0.7276	0.7169	0.7212
04/24/2018	0.7199	0.7212	0.6963	0.7027
04/25/2018	0.7048	0.734	0.7042	0.7205
04/26/2018	0.7219	0.7312	0.7163	0.7177
04/29/2018	0.7199	0.7291	0.697	0.697
05/01/2018	0.6978	0.7042	0.665	0.6828
05/02/2018	0.6793	0.6878	0.6622	0.6622
05/03/2018	0.6629	0.6672	0.6224	0.6437
05/06/2018	0.6437	0.6437	0.6174	0.618
05/07/2018	0.6259	0.6295	0.5797	0.584
05/08/2018	0.584	0.6039	0.5477	0.5961
05/09/2018	0.6152	0.6166	0.5725	0.5825
05/10/2018	0.5825	0.5904	0.5747	0.5832
05/13/2018	0.5832	0.6273	0.574	0.6152
05/14/2018	0.611	0.621	0.5789	0.5832
05/15/2018	0.5861	0.5875	0.5675	0.5733
05/16/2018	0.5797	0.584	0.569	0.5719
05/17/2018	0.5719	0.5775	0.5654	0.574
05/20/2018	0.5725	0.5789	0.5654	0.5654
05/21/2018	0.569	0.5725	0.5675	0.5683
05/22/2018	0.5683	0.5683	0.542	0.5513
05/23/2018	0.5597	0.5597	0.5057	0.51
05/24/2018	0.51	0.5263	0.4965	0.5263
05/27/2018	0.5314	0.5405	0.5257	0.5314
05/28/2018	0.5314	0.5314	0.5199	0.5242
05/29/2018	0.5298	0.574	0.5298	0.5548
05/30/2018	0.5555	0.5605	0.5257	0.5292
05/31/2018	0.5314	0.5314	0.5036	0.5136
06/03/2018	0.5192	0.5648	0.5078	0.5221
06/04/2018	0.5257	0.5392	0.5093	0.51
06/05/2018	0.5185	0.532	0.4943	0.5249
06/06/2018	0.5257	0.5405	0.5235	0.5249
06/07/2018	0.5235	0.5263	0.5042	0.505
06/10/2018	0.5093	0.5122	0.4929	0.5042
06/11/2018	0.5057	0.532	0.4979	0.4979
06/12/2018	0.5042	0.505	0.4943	0.4986
06/13/2018	0.5007	0.5007	0.4922	0.4986
06/17/2018	0.4986	0.505	0.4865	0.4893
06/18/2018	0.4886	0.5014	0.4851	0.4915
06/19/2018	0.4915	0.4993	0.4879	0.4901
06/20/2018	0.4922	0.5007	0.4886	0.4929
06/21/2018	0.4937	0.4972	0.4837	0.4972
06/24/2018	0.5904	0.5904	0.5356	0.5505
06/25/2018	0.5675	0.6437	0.5541	0.6416
06/26/2018	0.6458	0.6863	0.621	0.6359
06/27/2018	0.6359	0.6494	0.6117	0.628
06/28/2018	0.633	0.6494	0.6295	0.633
07/01/2018	0.6352	0.6657	0.6352	0.643
07/02/2018	0.648	0.6693	0.6401	0.6501
07/03/2018	0.6536	0.6821	0.6501	0.6736
07/04/2018	0.6807	0.6821	0.6615	0.6722
07/05/2018	0.675	0.6757	0.6551	0.6587
07/08/2018	0.6629	0.6728	0.6501	0.6536
07/09/2018	0.6444	0.6772	0.6309	0.6401
07/10/2018	0.6401	0.643	0.5648	0.5697
07/11/2018	0.5733	0.5946	0.5462	0.5705
07/12/2018	0.5797	0.5846	0.5697	0.5783
07/15/2018	0.5811	0.6472	0.5783	0.611
07/16/2018	0.6124	0.6452	0.6039	0.6302
07/17/2018	0.6302	0.6444	0.6067	0.6231
07/18/2018	0.6266	0.6416	0.616	0.6216
07/19/2018	0.6237	0.6387	0.6231	0.6237
07/22/2018	0.628	0.6558	0.628	0.6387
07/23/2018	0.643	0.6437	0.6102	0.616
07/24/2018	0.6145	0.6366	0.6145	0.6323
07/25/2018	0.6359	0.643	0.6131	0.6245
07/26/2018	0.6224	0.633	0.6166	0.6245
07/29/2018	0.6259	0.638	0.6202	0.6266
07/30/2018	0.6259	0.6544	0.6231	0.6401
07/31/2018	0.6487	0.665	0.6302	0.633
08/01/2018	0.618	0.618	0.601	0.601
08/02/2018	0.6003	0.6323	0.6003	0.621
08/05/2018	0.6174	0.6259	0.6032	0.6032
08/06/2018	0.6032	0.6174	0.5904	0.6074
08/07/2018	0.6089	0.6152	0.6045	0.6067
08/08/2018	0.6039	0.6245	0.5961	0.6017
08/09/2018	0.5904	0.5975	0.5	0.5654
08/12/2018	0.5513	0.5533	0.51	0.5257
08/13/2018	0.5477	0.5612	0.5405	0.5612
08/14/2018	0.569	0.5733	0.5163	0.5163
08/15/2018	0.5271	0.5334	0.5122	0.5122
08/16/2018	0.5178	0.5178	0.4879	0.5064
08/19/2018	0.5078	0.5228	0.4979	0.5064
08/26/2018	0.5078	0.5228	0.4979	0.5128
08/27/2018	0.5163	0.5597	0.5163	0.5314
08/28/2018	0.5314	0.5377	0.5228	0.5271
08/30/2018	0.5263	0.5342	0.5171	0.5257
09/02/2018	0.5298	0.5462	0.5271	0.5349
09/03/2018	0.542	0.5519	0.5342	0.5384
09/04/2018	0.5413	0.5484	0.5284	0.5328
09/05/2018	0.5328	0.5449	0.5328	0.5356
09/06/2018	0.5384	0.5427	0.5349	0.5384
09/09/2018	0.5392	0.5711	0.5392	0.5455
09/10/2018	0.5513	0.5569	0.5284	0.5292
09/11/2018	0.5298	0.5349	0.5142	0.5142
09/12/2018	0.5185	0.5292	0.505	0.5249
09/13/2018	0.5271	0.5342	0.5228	0.5263
09/16/2018	0.5257	0.5314	0.5199	0.5235
09/17/2018	0.5249	0.5334	0.5214	0.5228
09/18/2018	0.5249	0.5284	0.5235	0.5263
09/19/2018	0.5271	0.5306	0.5171	0.5178
09/20/2018	0.5178	0.5349	0.5178	0.5271
09/23/2018	0.5314	0.5541	0.5314	0.5462
09/24/2018	0.5513	0.5519	0.5328	0.537
09/25/2018	0.5392	0.5392	0.5271	0.5306
09/26/2018	0.5306	0.5505	0.5298	0.542
09/27/2018	0.5477	0.5519	0.5384	0.5434
09/30/2018	0.5434	0.5462	0.5356	0.5398
10/01/2018	0.5398	0.5398	0.5178	0.5199
10/02/2018	0.5249	0.5249	0.5093	0.5093
10/03/2018	0.5093	0.5122	0.4722	0.4744
10/04/2018	0.4737	0.4837	0.4623	0.4716
10/07/2018	0.4695	0.4766	0.4609	0.4687
10/08/2018	0.4695	0.4758	0.4651	0.468
10/09/2018	0.4673	0.4722	0.4424	0.4424
10/10/2018	0.4374	0.441	0.426	0.4304
10/11/2018	0.4346	0.4716	0.4089	0.4695
10/14/2018	0.4731	0.4822	0.4695	0.478
10/15/2018	0.4786	0.4937	0.4758	0.4858
10/16/2018	0.4879	0.4893	0.4744	0.4801
10/17/2018	0.4808	0.4901	0.4716	0.4737
10/18/2018	0.4737	0.5071	0.4673	0.4673
10/21/2018	0.4687	0.4766	0.4395	0.4474
10/22/2018	0.4395	0.4446	0.4196	0.4268
10/23/2018	0.4325	0.4381	0.426	0.4304
10/24/2018	0.4282	0.4446	0.4161	0.4331
10/25/2018	0.4331	0.4353	0.4196	0.4196
10/29/2018	0.4254	0.4275	0.4097	0.4139
10/30/2018	0.4154	0.4254	0.4125	0.4147
10/31/2018	0.4147	0.4318	0.4147	0.4282
11/01/2018	0.4339	0.441	0.4268	0.4367
11/04/2018	0.4388	0.4666	0.4318	0.4545
11/05/2018	0.4545	0.4559	0.4339	0.4367
11/06/2018	0.4424	0.4538	0.4367	0.4424
11/07/2018	0.4452	0.446	0.4275	0.4325
11/08/2018	0.4325	0.4367	0.4232	0.4282
11/11/2018	0.4268	0.4295	0.3898	0.4103
11/12/2018	0.4061	0.4161	0.4019	0.4147
11/13/2018	0.4075	0.4189	0.4075	0.4103
11/14/2018	0.4061	0.4154	0.4061	0.4089
11/15/2018	0.4111	0.4168	0.4089	0.4111
11/18/2018	0.4133	0.4161	0.4111	0.4139
11/19/2018	0.4147	0.426	0.4033	0.4048
11/20/2018	0.4054	0.4083	0.399	0.4026
11/21/2018	0.4033	0.4061	0.3976	0.3997
11/22/2018	0.4004	0.4048	0.3976	0.399
11/25/2018	0.399	0.4139	0.399	0.4119
11/26/2018	0.4125	0.448	0.4054	0.448
11/27/2018	0.4731	0.4958	0.4395	0.441
11/28/2018	0.4395	0.4538	0.4289	0.436
11/29/2018	0.4374	0.4524	0.436	0.4446
12/02/2018	0.4566	0.4623	0.446	0.4467
12/03/2018	0.4467	0.4467	0.4318	0.4318
12/04/2018	0.4318	0.458	0.4295	0.4474
12/05/2018	0.4474	0.4872	0.4439	0.4837
12/06/2018	0.4851	0.4872	0.4659	0.4687
12/09/2018	0.4645	0.468	0.448	0.448
12/10/2018	0.4502	0.4731	0.4488	0.4623
12/11/2018	0.4659	0.468	0.431	0.4339
12/12/2018	0.4353	0.4474	0.4331	0.4346
12/13/2018	0.4346	0.4374	0.4133	0.4183
12/16/2018	0.4196	0.4225	0.4089	0.4103
12/17/2018	0.4103	0.4161	0.4012	0.4133
12/18/2018	0.441	0.441	0.4211	0.4254
12/19/2018	0.424	0.424	0.4168	0.4196
12/20/2018	0.4175	0.4218	0.4125	0.4196
12/23/2018	0.4196	0.4282	0.4154	0.4161
12/24/2018	0.4125	0.424	0.4111	0.4161
12/25/2018	0.4175	0.4189	0.4089	0.4133
12/26/2018	0.4183	0.4268	0.4125	0.4133
12/27/2018	0.4139	0.4189	0.4089	0.4133
12/30/2018	0.4133	0.4211	0.4119	0.4175

Menu

Create your free account now!

KATMR: KATMERCİLER ARAÇ ÜSTÜ EKİPMAN SANAYİ VE TİCARET A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

KATMR: KATMERCİLER ARAÇ ÜSTÜ EKİPMAN SANAYİ VE TİCARET A.Ş. Historical Data

2018 Historical Chart

Average

Low

High