KUYAS: KUYAŞ YATIRIM 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 0.442

CLOSE 0.4385

Low

LOW 0.1548

High

HIGH 0.796

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.6191	0.6236	0.6117	0.6147
01/02/2018	0.6176	0.6191	0.6044	0.6117
01/03/2018	0.6132	0.6295	0.6088	0.6191
01/04/2018	0.6221	0.6295	0.6162	0.6221
01/07/2018	0.6221	0.6309	0.6191	0.628
01/08/2018	0.628	0.6324	0.6191	0.6221
01/09/2018	0.625	0.6324	0.6147	0.625
01/10/2018	0.6265	0.6295	0.6206	0.625
01/11/2018	0.6221	0.6221	0.6147	0.6206
01/14/2018	0.6206	0.6221	0.6132	0.6176
01/15/2018	0.6132	0.6191	0.6059	0.6117
01/16/2018	0.6117	0.7002	0.6088	0.6442
01/17/2018	0.6486	0.6516	0.6309	0.6309
01/18/2018	0.6339	0.6383	0.6176	0.6176
01/21/2018	0.6162	0.6339	0.6162	0.628
01/22/2018	0.6339	0.6383	0.6265	0.6295
01/23/2018	0.6309	0.6398	0.6265	0.6353
01/24/2018	0.6353	0.6383	0.6236	0.6353
01/25/2018	0.6324	0.6899	0.6309	0.6633
01/28/2018	0.656	0.6869	0.656	0.6796
01/29/2018	0.6781	0.684	0.6692	0.6722
01/30/2018	0.6751	0.6928	0.6707	0.6766
01/31/2018	0.6751	0.681	0.6648	0.6737
02/01/2018	0.6751	0.6751	0.6648	0.6707
02/04/2018	0.6737	0.6737	0.6663	0.6678
02/05/2018	0.6633	0.6751	0.6574	0.6633
02/06/2018	0.6663	0.7223	0.6648	0.6707
02/07/2018	0.6751	0.6958	0.6692	0.6722
02/08/2018	0.6633	0.6722	0.6574	0.6619
02/11/2018	0.6663	0.6855	0.6663	0.6751
02/12/2018	0.6722	0.6914	0.6722	0.6781
02/13/2018	0.6781	0.684	0.6707	0.6766
02/14/2018	0.6796	0.6869	0.6737	0.6796
02/15/2018	0.7724	0.7724	0.6796	0.6855
02/18/2018	0.6899	0.74	0.6825	0.6987
02/19/2018	0.7061	0.7105	0.7002	0.7002
02/20/2018	0.7046	0.7194	0.7017	0.7135
02/21/2018	0.7135	0.7238	0.709	0.7194
02/22/2018	0.7179	0.737	0.6943	0.7282
02/25/2018	0.7282	0.7444	0.7253	0.737
02/26/2018	0.7341	0.7503	0.7341	0.7474
02/27/2018	0.7489	0.7695	0.7474	0.7621
02/28/2018	0.7621	0.7724	0.7518	0.7606
03/01/2018	0.7621	0.7695	0.7518	0.7606
03/04/2018	0.7621	0.796	0.7621	0.7769
03/05/2018	0.7769	0.7945	0.7754	0.7769
03/06/2018	0.7695	0.7798	0.7651	0.7754
03/07/2018	0.7857	0.7857	0.743	0.7444
03/08/2018	0.7444	0.7489	0.7061	0.7149
03/11/2018	0.7208	0.7223	0.6973	0.7032
03/12/2018	0.7002	0.7135	0.6943	0.712
03/13/2018	0.7179	0.737	0.712	0.7326
03/14/2018	0.7356	0.7415	0.7341	0.7415
03/15/2018	0.7415	0.7415	0.7223	0.7223
03/18/2018	0.6825	0.7326	0.6825	0.7135
03/19/2018	0.7223	0.7223	0.7046	0.7208
03/20/2018	0.7208	0.7297	0.709	0.7194
03/21/2018	0.7194	0.7223	0.7002	0.712
03/22/2018	0.7076	0.7194	0.7032	0.7061
03/25/2018	0.7076	0.7253	0.7046	0.7223
03/26/2018	0.7282	0.7444	0.7179	0.7267
03/27/2018	0.7267	0.7326	0.7002	0.7135
03/28/2018	0.712	0.7164	0.7046	0.7105
03/29/2018	0.7194	0.7297	0.7105	0.7149
04/01/2018	0.7179	0.7194	0.6914	0.7164
04/02/2018	0.7208	0.7208	0.7105	0.7149
04/03/2018	0.7267	0.7444	0.7002	0.7223
04/04/2018	0.7223	0.74	0.7032	0.7061
04/05/2018	0.7061	0.712	0.6899	0.6899
04/08/2018	0.6958	0.6958	0.6855	0.6899
04/09/2018	0.6973	0.6973	0.6648	0.6825
04/10/2018	0.6973	0.6973	0.6191	0.6855
04/11/2018	0.6707	0.6973	0.6707	0.6928
04/12/2018	0.6943	0.6943	0.6737	0.684
04/15/2018	0.6869	0.6973	0.6678	0.684
04/16/2018	0.6928	0.6943	0.6825	0.684
04/17/2018	0.6928	0.7149	0.6884	0.709
04/18/2018	0.7149	0.7194	0.7002	0.7076
04/19/2018	0.7135	0.7297	0.712	0.7253
04/23/2018	0.7297	0.7518	0.7253	0.7489
04/24/2018	0.7562	0.7783	0.7032	0.737
04/25/2018	0.7356	0.7444	0.5896	0.597
04/26/2018	0.6	0.6368	0.5661	0.6265
04/29/2018	0.6309	0.6412	0.6	0.6073
05/01/2018	0.6191	0.6707	0.5926	0.6678
05/02/2018	0.6678	0.6928	0.6427	0.6663
05/03/2018	0.6722	0.681	0.6604	0.6692
05/06/2018	0.6928	0.6928	0.6265	0.6265
05/07/2018	0.6339	0.6412	0.5955	0.597
05/08/2018	0.5955	0.5955	0.5248	0.5572
05/09/2018	0.5631	0.5631	0.513	0.5587
05/10/2018	0.5808	0.5896	0.5159	0.5557
05/13/2018	0.5513	0.5587	0.5336	0.5469
05/14/2018	0.5395	0.5749	0.538	0.538
05/15/2018	0.5528	0.5557	0.5366	0.5454
05/16/2018	0.5498	0.5631	0.5336	0.5336
05/17/2018	0.5351	0.5425	0.5277	0.5277
05/20/2018	0.5322	0.5395	0.513	0.5277
05/21/2018	0.5322	0.5675	0.5115	0.5675
05/22/2018	0.5587	0.5661	0.538	0.5454
05/23/2018	0.5498	0.5896	0.4732	0.4761
05/24/2018	0.4776	0.4865	0.4467	0.4732
05/27/2018	0.4776	0.4953	0.4614	0.4643
05/28/2018	0.4643	0.4673	0.4422	0.4437
05/29/2018	0.4437	0.457	0.373	0.373
05/30/2018	0.3774	0.3833	0.3449	0.3508
05/31/2018	0.3494	0.3965	0.3361	0.3685
06/03/2018	0.3641	0.3848	0.3626	0.3818
06/04/2018	0.3848	0.4069	0.3848	0.4069
06/05/2018	0.4128	0.4319	0.401	0.4201
06/06/2018	0.4201	0.4216	0.4054	0.4069
06/07/2018	0.4083	0.4083	0.3774	0.3848
06/10/2018	0.3892	0.3892	0.373	0.3774
06/11/2018	0.3774	0.3921	0.3744	0.3848
06/12/2018	0.3848	0.3877	0.3744	0.3744
06/13/2018	0.3759	0.3848	0.3744	0.3848
06/17/2018	0.3862	0.3892	0.373	0.373
06/18/2018	0.3759	0.3818	0.373	0.3774
06/19/2018	0.3818	0.3818	0.3744	0.3774
06/20/2018	0.3759	0.3936	0.3759	0.3789
06/21/2018	0.3803	0.3833	0.373	0.3759
06/24/2018	0.3818	0.3877	0.3774	0.3803
06/25/2018	0.3833	0.4113	0.3803	0.4039
06/26/2018	0.4054	0.4216	0.398	0.4142
06/27/2018	0.4157	0.4378	0.4113	0.4319
06/28/2018	0.4334	0.457	0.4245	0.4422
07/01/2018	0.4437	0.4437	0.4304	0.4363
07/02/2018	0.4363	0.4393	0.4334	0.4349
07/03/2018	0.429	0.4393	0.429	0.4363
07/04/2018	0.4378	0.4452	0.4304	0.4363
07/05/2018	0.4378	0.4378	0.4275	0.4304
07/08/2018	0.4363	0.4408	0.4334	0.4334
07/09/2018	0.429	0.4319	0.4113	0.4113
07/10/2018	0.4157	0.4157	0.3877	0.3906
07/11/2018	0.3965	0.3965	0.3759	0.3833
07/12/2018	0.3862	0.3995	0.3818	0.398
07/15/2018	0.401	0.4275	0.398	0.4142
07/16/2018	0.4172	0.4216	0.4098	0.4157
07/17/2018	0.4157	0.4245	0.4128	0.4157
07/18/2018	0.4186	0.4245	0.4054	0.4201
07/19/2018	0.4201	0.4363	0.4201	0.4304
07/22/2018	0.4334	0.4422	0.4304	0.4378
07/23/2018	0.4408	0.4408	0.4172	0.4304
07/24/2018	0.4304	0.4349	0.4186	0.429
07/25/2018	0.4319	0.4334	0.4201	0.4216
07/26/2018	0.4216	0.4275	0.4216	0.4245
07/29/2018	0.4275	0.4319	0.4186	0.4245
07/30/2018	0.429	0.429	0.4216	0.4231
07/31/2018	0.4245	0.4938	0.4216	0.4452
08/01/2018	0.4408	0.4806	0.3759	0.3818
08/02/2018	0.3818	0.3906	0.3597	0.37
08/05/2018	0.3626	0.3715	0.3479	0.3494
08/06/2018	0.3494	0.3567	0.3214	0.3243
08/07/2018	0.3243	0.3494	0.314	0.3243
08/08/2018	0.3214	0.3317	0.3051	0.3051
08/09/2018	0.2948	0.3022	0.2654	0.2771
08/12/2018	0.2757	0.2919	0.2521	0.2683
08/13/2018	0.2712	0.2816	0.2698	0.2786
08/14/2018	0.2845	0.2875	0.2683	0.2698
08/15/2018	0.2727	0.2757	0.2668	0.2698
08/16/2018	0.2698	0.2919	0.258	0.2919
08/19/2018	0.2904	0.3051	0.286	0.2889
08/26/2018	0.2934	0.2948	0.283	0.2875
08/27/2018	0.2889	0.2919	0.2845	0.2904
08/28/2018	0.2889	0.3007	0.283	0.2875
08/30/2018	0.2875	0.2889	0.2816	0.283
09/02/2018	0.283	0.2919	0.2757	0.2786
09/03/2018	0.2801	0.3332	0.2742	0.3332
09/04/2018	0.3479	0.3597	0.2668	0.2668
09/05/2018	0.2683	0.2698	0.2477	0.2683
09/06/2018	0.2668	0.2683	0.2609	0.2624
09/09/2018	0.2654	0.2742	0.255	0.2565
09/10/2018	0.258	0.2595	0.2521	0.2521
09/11/2018	0.2536	0.258	0.2477	0.2491
09/12/2018	0.2506	0.2698	0.2447	0.2698
09/13/2018	0.2698	0.2727	0.258	0.2595
09/16/2018	0.258	0.2609	0.2536	0.258
09/17/2018	0.258	0.2624	0.2536	0.258
09/18/2018	0.258	0.2771	0.258	0.2624
09/19/2018	0.2639	0.2639	0.2565	0.2595
09/20/2018	0.2595	0.2639	0.258	0.2595
09/23/2018	0.2609	0.2609	0.258	0.258
09/24/2018	0.2595	0.2595	0.255	0.255
09/25/2018	0.2565	0.2565	0.2064	0.2285
09/26/2018	0.227	0.2285	0.2167	0.2211
09/27/2018	0.2211	0.2241	0.2152	0.2167
09/30/2018	0.2182	0.2197	0.2093	0.2093
10/01/2018	0.2108	0.2123	0.1961	0.1975
10/02/2018	0.1975	0.2093	0.1946	0.1975
10/03/2018	0.199	0.199	0.1828	0.1857
10/04/2018	0.1857	0.1857	0.1754	0.1798
10/07/2018	0.1813	0.1887	0.1754	0.1872
10/08/2018	0.1887	0.2182	0.1857	0.2138
10/09/2018	0.2167	0.2167	0.202	0.202
10/10/2018	0.202	0.2034	0.1902	0.1916
10/11/2018	0.1931	0.1946	0.1843	0.1872
10/14/2018	0.1872	0.202	0.1872	0.1931
10/15/2018	0.1961	0.1975	0.1887	0.1902
10/16/2018	0.1916	0.1931	0.1872	0.1902
10/17/2018	0.1902	0.199	0.1887	0.1887
10/18/2018	0.1902	0.1902	0.1857	0.1872
10/21/2018	0.1887	0.1887	0.1784	0.1813
10/22/2018	0.1813	0.1813	0.1695	0.1739
10/23/2018	0.1754	0.1798	0.1725	0.1739
10/24/2018	0.1754	0.1769	0.171	0.1725
10/25/2018	0.1725	0.1813	0.1681	0.1681
10/29/2018	0.1695	0.1695	0.1577	0.1636
10/30/2018	0.1636	0.1681	0.1563	0.1592
10/31/2018	0.1592	0.1651	0.1548	0.1622
11/01/2018	0.1636	0.1828	0.1622	0.171
11/04/2018	0.1725	0.1946	0.1651	0.1857
11/05/2018	0.1857	0.199	0.1798	0.1828
11/06/2018	0.1843	0.1843	0.1769	0.1784
11/07/2018	0.1798	0.1798	0.1681	0.1695
11/08/2018	0.1695	0.1754	0.1622	0.1695
11/11/2018	0.171	0.1739	0.1666	0.1695
11/12/2018	0.171	0.1902	0.171	0.1784
11/13/2018	0.1798	0.1887	0.1754	0.1798
11/14/2018	0.1813	0.1813	0.1754	0.1769
11/15/2018	0.1769	0.1813	0.1769	0.1784
11/18/2018	0.1784	0.1872	0.1739	0.1843
11/19/2018	0.1872	0.1961	0.1857	0.1916
11/20/2018	0.1946	0.23	0.1946	0.2197
11/21/2018	0.2226	0.2255	0.2079	0.2152
11/22/2018	0.2167	0.2167	0.2005	0.2034
11/25/2018	0.2034	0.2064	0.199	0.2034
11/26/2018	0.2226	0.2432	0.2226	0.2432
11/27/2018	0.2432	0.2491	0.2285	0.23
11/28/2018	0.23	0.2329	0.2226	0.2255
11/29/2018	0.227	0.2536	0.2226	0.2373
12/02/2018	0.2432	0.2491	0.2329	0.2373
12/03/2018	0.2388	0.2609	0.2388	0.2506
12/04/2018	0.255	0.2654	0.2462	0.255
12/05/2018	0.2565	0.258	0.2359	0.2462
12/06/2018	0.2314	0.2344	0.2093	0.2138
12/09/2018	0.2138	0.2138	0.1975	0.2005
12/10/2018	0.209	0.2124	0.1937	0.1937
12/11/2018	0.1954	0.1954	0.1818	0.1835
12/12/2018	0.1835	0.2124	0.1835	0.2005
12/13/2018	0.2005	0.2005	0.1852	0.1886
12/16/2018	0.1903	0.192	0.1835	0.1852
12/17/2018	0.1835	0.1852	0.1767	0.1801
12/18/2018	0.1818	0.1937	0.1767	0.1903
12/19/2018	0.1886	0.2209	0.1869	0.2022
12/20/2018	0.2056	0.209	0.1954	0.1988
12/23/2018	0.2005	0.209	0.1971	0.2005
12/24/2018	0.2005	0.2107	0.1971	0.2022
12/25/2018	0.2039	0.2073	0.1954	0.1954
12/26/2018	0.1971	0.1988	0.192	0.1937
12/27/2018	0.1954	0.1971	0.1903	0.192
12/30/2018	0.1937	0.1954	0.1903	0.192

Menu

Create your free account now!

KUYAS: KUYAŞ YATIRIM A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

KUYAS: KUYAŞ YATIRIM A.Ş. Historical Data

2018 Historical Chart

Average

Low

High