KNFRT: KONFRUT TARIM 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 0.5126

CLOSE 0.5117

Low

LOW 0.3575

High

HIGH 0.675

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.3585	0.3593	0.3575	0.3583
01/02/2018	0.3595	0.3745	0.3575	0.36
01/03/2018	0.3603	0.367	0.3603	0.3625
01/04/2018	0.3675	0.3875	0.3653	0.3825
01/07/2018	0.3983	0.3983	0.3798	0.3818
01/08/2018	0.3825	0.3833	0.372	0.3758
01/09/2018	0.3763	0.3765	0.3705	0.3738
01/10/2018	0.3775	0.3873	0.3728	0.3778
01/11/2018	0.3785	0.3835	0.3775	0.3808
01/14/2018	0.382	0.39	0.375	0.3755
01/15/2018	0.3725	0.4263	0.3725	0.3913
01/16/2018	0.3948	0.4125	0.3928	0.3965
01/17/2018	0.4	0.405	0.3913	0.3923
01/18/2018	0.3925	0.4215	0.3925	0.3948
01/21/2018	0.3958	0.409	0.3958	0.407
01/22/2018	0.409	0.4238	0.409	0.4168
01/23/2018	0.419	0.4223	0.4125	0.4138
01/24/2018	0.4163	0.42	0.4053	0.4095
01/25/2018	0.4123	0.4143	0.408	0.41
01/28/2018	0.41	0.4438	0.4098	0.4375
01/29/2018	0.436	0.4645	0.4313	0.463
01/30/2018	0.4675	0.4798	0.444	0.4488
01/31/2018	0.45	0.4875	0.445	0.4793
02/01/2018	0.4843	0.501	0.462	0.4753
02/04/2018	0.49	0.49	0.4673	0.4673
02/05/2018	0.4588	0.4588	0.4385	0.4493
02/06/2018	0.4595	0.4688	0.452	0.4525
02/07/2018	0.4555	0.468	0.4448	0.4448
02/08/2018	0.4423	0.444	0.425	0.425
02/11/2018	0.437	0.437	0.4248	0.4248
02/12/2018	0.4258	0.4308	0.3875	0.415
02/13/2018	0.415	0.426	0.404	0.4078
02/14/2018	0.4125	0.4275	0.4108	0.426
02/15/2018	0.43	0.4325	0.4225	0.4225
02/18/2018	0.4275	0.4323	0.4165	0.4168
02/19/2018	0.3888	0.412	0.3888	0.392
02/20/2018	0.3933	0.41	0.3933	0.395
02/21/2018	0.3943	0.4003	0.3913	0.394
02/22/2018	0.3963	0.3988	0.3908	0.3913
02/25/2018	0.3925	0.3975	0.3923	0.3935
02/26/2018	0.3943	0.396	0.3875	0.3883
02/27/2018	0.3883	0.3943	0.3883	0.3883
02/28/2018	0.39	0.3915	0.3763	0.3845
03/01/2018	0.4028	0.4475	0.4028	0.4413
03/04/2018	0.4493	0.45	0.427	0.437
03/05/2018	0.4378	0.4493	0.426	0.426
03/06/2018	0.426	0.4325	0.4193	0.4248
03/07/2018	0.4263	0.4668	0.425	0.4633
03/08/2018	0.4648	0.469	0.452	0.452
03/11/2018	0.4593	0.4648	0.4405	0.4453
03/12/2018	0.4485	0.452	0.4375	0.4448
03/13/2018	0.4445	0.457	0.443	0.447
03/14/2018	0.4503	0.4525	0.4408	0.442
03/15/2018	0.442	0.447	0.4393	0.4403
03/18/2018	0.4413	0.4463	0.43	0.441
03/19/2018	0.4443	0.455	0.4418	0.45
03/20/2018	0.4553	0.4595	0.4508	0.455
03/21/2018	0.4575	0.47	0.456	0.461
03/22/2018	0.46	0.467	0.4525	0.4665
03/25/2018	0.4695	0.4823	0.4688	0.4765
03/26/2018	0.4805	0.4875	0.457	0.46
03/27/2018	0.4603	0.463	0.4543	0.4603
03/28/2018	0.4558	0.475	0.4558	0.462
03/29/2018	0.4638	0.4845	0.4613	0.475
04/01/2018	0.485	0.49	0.4728	0.48
04/02/2018	0.4805	0.4838	0.4753	0.4778
04/03/2018	0.4778	0.4793	0.4633	0.4663
04/04/2018	0.4713	0.48	0.4625	0.469
04/05/2018	0.475	0.475	0.4668	0.4675
04/08/2018	0.4725	0.4725	0.4475	0.455
04/09/2018	0.4563	0.4613	0.4233	0.4303
04/10/2018	0.426	0.446	0.4003	0.4235
04/11/2018	0.4245	0.437	0.4238	0.43
04/12/2018	0.4688	0.47	0.4425	0.4538
04/15/2018	0.4565	0.4725	0.4285	0.4595
04/16/2018	0.4638	0.47	0.4403	0.442
04/17/2018	0.445	0.4538	0.4375	0.451
04/18/2018	0.4513	0.46	0.45	0.455
04/19/2018	0.4575	0.462	0.4475	0.4518
04/23/2018	0.4515	0.4593	0.4455	0.4463
04/24/2018	0.45	0.4585	0.4463	0.452
04/25/2018	0.4525	0.474	0.4525	0.4688
04/26/2018	0.47	0.4775	0.4608	0.461
04/29/2018	0.4675	0.4675	0.4425	0.4498
05/01/2018	0.4655	0.5395	0.4635	0.5375
05/02/2018	0.5205	0.532	0.4995	0.4998
05/03/2018	0.502	0.521	0.4858	0.49
05/06/2018	0.4975	0.544	0.4885	0.527
05/07/2018	0.535	0.5675	0.5235	0.535
05/08/2018	0.5325	0.5325	0.4888	0.5065
05/09/2018	0.5075	0.5365	0.5075	0.53
05/10/2018	0.538	0.552	0.505	0.51
05/13/2018	0.517	0.558	0.511	0.554
05/14/2018	0.5475	0.5675	0.5425	0.559
05/15/2018	0.56	0.565	0.5395	0.5425
05/16/2018	0.549	0.5865	0.5435	0.573
05/17/2018	0.5765	0.5835	0.5665	0.571
05/20/2018	0.571	0.585	0.5465	0.553
05/21/2018	0.5565	0.574	0.534	0.541
05/22/2018	0.5405	0.554	0.52	0.522
05/23/2018	0.5365	0.5435	0.5085	0.512
05/24/2018	0.515	0.5425	0.5065	0.54
05/27/2018	0.545	0.56	0.543	0.554
05/28/2018	0.555	0.5645	0.55	0.55
05/29/2018	0.553	0.586	0.547	0.5545
05/30/2018	0.557	0.562	0.5095	0.5235
05/31/2018	0.5235	0.529	0.5	0.5075
06/03/2018	0.508	0.52	0.506	0.506
06/04/2018	0.507	0.5225	0.5	0.514
06/05/2018	0.5165	0.5275	0.499	0.504
06/06/2018	0.5005	0.509	0.5	0.501
06/07/2018	0.5025	0.506	0.4875	0.4875
06/10/2018	0.4873	0.4873	0.4625	0.4663
06/11/2018	0.4663	0.4825	0.4635	0.4788
06/12/2018	0.479	0.51	0.4778	0.4983
06/13/2018	0.5005	0.5005	0.4863	0.4885
06/17/2018	0.4895	0.4925	0.474	0.476
06/18/2018	0.4738	0.4815	0.466	0.4708
06/19/2018	0.4708	0.4825	0.4708	0.476
06/20/2018	0.4763	0.4788	0.4728	0.4733
06/21/2018	0.4748	0.4755	0.4675	0.4703
06/24/2018	0.4788	0.4875	0.4675	0.469
06/25/2018	0.4688	0.4808	0.4688	0.479
06/26/2018	0.486	0.507	0.4798	0.505
06/27/2018	0.506	0.555	0.502	0.54
06/28/2018	0.5475	0.5495	0.5325	0.536
07/01/2018	0.5365	0.561	0.5295	0.559
07/02/2018	0.5645	0.5645	0.5425	0.546
07/03/2018	0.544	0.5675	0.544	0.5645
07/04/2018	0.565	0.571	0.564	0.5695
07/05/2018	0.564	0.5745	0.5625	0.5625
07/08/2018	0.5625	0.5705	0.562	0.565
07/09/2018	0.56	0.565	0.542	0.542
07/10/2018	0.5375	0.5375	0.5	0.5055
07/11/2018	0.497	0.525	0.4913	0.5005
07/12/2018	0.5125	0.5125	0.4973	0.5005
07/15/2018	0.5005	0.51	0.4965	0.4965
07/16/2018	0.5	0.521	0.499	0.5175
07/17/2018	0.5175	0.526	0.5135	0.5235
07/18/2018	0.5285	0.532	0.5145	0.516
07/19/2018	0.5175	0.53	0.5175	0.5235
07/22/2018	0.528	0.539	0.525	0.5365
07/23/2018	0.5375	0.545	0.5095	0.5225
07/24/2018	0.508	0.5435	0.508	0.537
07/25/2018	0.5415	0.549	0.53	0.5375
07/26/2018	0.54	0.56	0.533	0.56
07/29/2018	0.5615	0.6055	0.548	0.6055
07/30/2018	0.6065	0.612	0.582	0.6105
07/31/2018	0.6105	0.618	0.597	0.6115
08/01/2018	0.6	0.6115	0.59	0.6085
08/02/2018	0.605	0.6225	0.605	0.6095
08/05/2018	0.615	0.6215	0.6005	0.612
08/06/2018	0.614	0.625	0.601	0.6215
08/07/2018	0.6225	0.6555	0.6225	0.639
08/08/2018	0.6265	0.668	0.6265	0.6475
08/09/2018	0.5625	0.6	0.518	0.5335
08/12/2018	0.5335	0.5335	0.4678	0.495
08/13/2018	0.5025	0.538	0.5025	0.5205
08/14/2018	0.53	0.5335	0.504	0.5095
08/15/2018	0.51	0.521	0.484	0.4875
08/16/2018	0.4963	0.4963	0.4525	0.4763
08/19/2018	0.475	0.4913	0.4725	0.484
08/26/2018	0.484	0.4875	0.476	0.4788
08/27/2018	0.4825	0.4895	0.4765	0.485
08/28/2018	0.4825	0.5215	0.4825	0.507
08/30/2018	0.5015	0.535	0.5	0.528
09/02/2018	0.54	0.547	0.525	0.539
09/03/2018	0.5425	0.555	0.533	0.5345
09/04/2018	0.5345	0.5395	0.526	0.532
09/05/2018	0.5375	0.5415	0.5305	0.535
09/06/2018	0.5375	0.541	0.534	0.534
09/09/2018	0.535	0.535	0.514	0.524
09/10/2018	0.524	0.53	0.5125	0.5145
09/11/2018	0.524	0.524	0.5125	0.513
09/12/2018	0.517	0.517	0.4925	0.5145
09/13/2018	0.5175	0.521	0.5075	0.5145
09/16/2018	0.5145	0.517	0.5075	0.51
09/17/2018	0.5105	0.5225	0.5055	0.5095
09/18/2018	0.5165	0.5165	0.506	0.5075
09/19/2018	0.51	0.515	0.5045	0.5055
09/20/2018	0.5145	0.5525	0.5075	0.5365
09/23/2018	0.5475	0.5495	0.5325	0.5475
09/24/2018	0.5475	0.57	0.5425	0.5675
09/25/2018	0.574	0.5795	0.5625	0.572
09/26/2018	0.5725	0.5835	0.5675	0.5725
09/27/2018	0.5745	0.5905	0.5725	0.585
09/30/2018	0.5885	0.5885	0.5735	0.5735
10/01/2018	0.5735	0.578	0.5685	0.577
10/02/2018	0.5715	0.5945	0.5715	0.582
10/03/2018	0.59	0.59	0.549	0.549
10/04/2018	0.5525	0.5595	0.5305	0.549
10/07/2018	0.549	0.5515	0.536	0.549
10/08/2018	0.552	0.581	0.552	0.573
10/09/2018	0.5765	0.5975	0.5705	0.5715
10/10/2018	0.5715	0.5715	0.5525	0.557
10/11/2018	0.568	0.568	0.52	0.5625
10/14/2018	0.5625	0.585	0.56	0.585
10/15/2018	0.58	0.6225	0.577	0.61
10/16/2018	0.6125	0.6225	0.5905	0.599
10/17/2018	0.604	0.611	0.589	0.5975
10/18/2018	0.5975	0.6075	0.59	0.595
10/21/2018	0.6	0.617	0.594	0.598
10/22/2018	0.6025	0.63	0.594	0.6145
10/23/2018	0.6215	0.624	0.609	0.618
10/24/2018	0.621	0.627	0.6075	0.6095
10/25/2018	0.6175	0.6295	0.6115	0.623
10/29/2018	0.63	0.632	0.607	0.6165
10/30/2018	0.65	0.675	0.642	0.65
10/31/2018	0.6575	0.6575	0.6275	0.642
11/01/2018	0.6425	0.65	0.6305	0.64
11/04/2018	0.6385	0.64	0.614	0.6225
11/05/2018	0.625	0.625	0.5975	0.6075
11/06/2018	0.61	0.62	0.6005	0.615
11/07/2018	0.6175	0.622	0.606	0.6095
11/08/2018	0.6095	0.61	0.5975	0.601
11/11/2018	0.601	0.611	0.5995	0.607
11/12/2018	0.605	0.613	0.6	0.6005
11/13/2018	0.6005	0.615	0.6005	0.61
11/14/2018	0.615	0.615	0.5995	0.604
11/15/2018	0.6055	0.608	0.581	0.5815
11/18/2018	0.583	0.5925	0.57	0.5775
11/19/2018	0.585	0.594	0.5755	0.5775
11/20/2018	0.5775	0.5775	0.5535	0.562
11/21/2018	0.5625	0.5675	0.555	0.557
11/22/2018	0.557	0.5635	0.5405	0.549
11/25/2018	0.5495	0.565	0.549	0.5595
11/26/2018	0.5595	0.5745	0.5585	0.57
11/27/2018	0.5755	0.6035	0.5625	0.5625
11/28/2018	0.5675	0.5675	0.558	0.563
11/29/2018	0.5675	0.5675	0.559	0.5615
12/02/2018	0.561	0.571	0.561	0.566
12/03/2018	0.5705	0.575	0.5615	0.5655
12/04/2018	0.5655	0.625	0.557	0.625
12/05/2018	0.6225	0.6375	0.603	0.6145
12/06/2018	0.6155	0.622	0.6075	0.6145
12/09/2018	0.6145	0.6145	0.591	0.6005
12/10/2018	0.6045	0.6045	0.593	0.598
12/11/2018	0.6025	0.605	0.579	0.5855
12/12/2018	0.5865	0.5975	0.582	0.5925
12/13/2018	0.5925	0.5925	0.575	0.575
12/16/2018	0.575	0.579	0.5695	0.574
12/17/2018	0.5725	0.5795	0.5725	0.579
12/18/2018	0.5805	0.5845	0.5765	0.5825
12/19/2018	0.579	0.5875	0.5745	0.5875
12/20/2018	0.587	0.595	0.58	0.589
12/23/2018	0.589	0.589	0.58	0.581
12/24/2018	0.5755	0.5855	0.5725	0.582
12/25/2018	0.582	0.5845	0.5575	0.5755
12/26/2018	0.579	0.5815	0.573	0.5755
12/27/2018	0.5715	0.579	0.567	0.5685
12/30/2018	0.5695	0.597	0.56	0.597

Menu

Create your free account now!

KNFRT: KONFRUT TARIM A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

KNFRT: KONFRUT TARIM A.Ş. Historical Data

2018 Historical Chart

Average

Low

High