MNDRS: MENDERES TEKSTİL 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 0.8029

CLOSE 0.7999

Low

LOW 0.54

High

HIGH 1.42

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.85	0.87	0.84	0.86
01/02/2018	0.87	0.88	0.86	0.87
01/03/2018	0.87	0.89	0.86	0.87
01/04/2018	0.88	0.89	0.87	0.88
01/07/2018	0.88	0.89	0.87	0.88
01/08/2018	0.88	0.88	0.85	0.85
01/09/2018	0.86	0.86	0.84	0.85
01/10/2018	0.86	0.87	0.85	0.86
01/11/2018	0.87	0.9	0.87	0.9
01/14/2018	0.9	0.95	0.89	0.89
01/15/2018	0.88	0.93	0.88	0.91
01/16/2018	0.92	0.95	0.91	0.94
01/17/2018	0.96	0.98	0.95	0.95
01/18/2018	0.96	0.97	0.94	0.94
01/21/2018	0.94	0.95	0.93	0.93
01/22/2018	0.94	0.96	0.94	0.96
01/23/2018	0.96	0.97	0.94	0.94
01/24/2018	0.95	0.95	0.93	0.93
01/25/2018	0.94	0.94	0.93	0.94
01/28/2018	0.95	0.96	0.93	0.96
01/29/2018	0.96	1.08	0.96	1.02
01/30/2018	1.03	1.05	0.99	1
01/31/2018	0.99	1.01	0.97	0.98
02/01/2018	0.98	0.98	0.94	0.95
02/04/2018	0.94	0.96	0.93	0.95
02/05/2018	0.91	0.93	0.89	0.92
02/06/2018	0.94	0.95	0.89	0.92
02/07/2018	0.92	0.92	0.88	0.9
02/08/2018	0.89	0.93	0.88	0.93
02/11/2018	0.94	0.96	0.92	0.94
02/12/2018	0.95	0.96	0.92	0.93
02/13/2018	0.94	0.95	0.91	0.91
02/14/2018	0.92	0.93	0.91	0.91
02/15/2018	0.92	0.92	0.91	0.92
02/18/2018	0.92	0.93	0.9	0.9
02/19/2018	0.9	0.91	0.87	0.87
02/20/2018	0.88	0.89	0.87	0.88
02/21/2018	0.88	0.89	0.87	0.89
02/22/2018	0.89	0.89	0.88	0.89
02/25/2018	0.89	0.89	0.88	0.88
02/26/2018	0.92	0.96	0.92	0.95
02/27/2018	0.95	0.95	0.94	0.94
02/28/2018	0.95	0.95	0.92	0.92
03/01/2018	0.92	0.93	0.91	0.92
03/04/2018	0.92	1	0.91	0.95
03/05/2018	0.96	0.97	0.94	0.95
03/06/2018	0.94	0.95	0.93	0.94
03/07/2018	0.94	0.95	0.93	0.94
03/08/2018	0.94	0.95	0.93	0.94
03/11/2018	0.95	0.97	0.93	0.94
03/12/2018	0.94	0.95	0.93	0.94
03/13/2018	0.95	0.95	0.94	0.94
03/14/2018	0.95	0.99	0.94	0.98
03/15/2018	0.98	1.01	0.97	0.97
03/18/2018	0.98	0.99	0.95	0.96
03/19/2018	0.97	0.99	0.96	0.97
03/20/2018	0.97	0.99	0.97	0.97
03/21/2018	0.98	1.05	0.97	1.04
03/22/2018	1.03	1.08	1.02	1.06
03/25/2018	1.08	1.27	1.08	1.27
03/26/2018	1.31	1.37	1.13	1.17
03/27/2018	1.16	1.25	1.15	1.18
03/28/2018	1.2	1.2	1.14	1.14
03/29/2018	1.15	1.25	1.11	1.21
04/01/2018	1.22	1.42	1.21	1.36
04/02/2018	1.36	1.41	1.3	1.32
04/03/2018	1.34	1.39	1.29	1.36
04/04/2018	1.36	1.38	1.3	1.3
04/05/2018	1.3	1.36	1.28	1.35
04/08/2018	1.37	1.38	1.12	1.19
04/09/2018	1.2	1.2	1	1.07
04/10/2018	1.06	1.11	0.93	1.03
04/11/2018	1.02	1.06	0.99	1.03
04/12/2018	1.04	1.05	1	1.03
04/15/2018	1.04	1.1	1.04	1.1
04/16/2018	1.12	1.14	1.05	1.05
04/17/2018	1.05	1.11	0.99	1.1
04/18/2018	1.1	1.17	1.08	1.16
04/19/2018	1.15	1.16	1.12	1.13
04/23/2018	1.13	1.18	1.12	1.16
04/24/2018	1.16	1.17	1.1	1.11
04/25/2018	1.11	1.17	1.09	1.16
04/26/2018	1.18	1.19	1.15	1.16
04/29/2018	1.16	1.18	1.08	1.09
05/01/2018	1.1	1.12	1.03	1.06
05/02/2018	1.07	1.1	1.05	1.07
05/03/2018	1.07	1.09	1.05	1.08
05/06/2018	1.07	1.1	1.06	1.08
05/07/2018	1.09	1.11	1.01	1.02
05/08/2018	1	1.03	0.95	1.01
05/09/2018	1.02	1.07	0.99	1.07
05/10/2018	0.95	0.99	0.87	0.88
05/13/2018	0.88	0.89	0.82	0.83
05/14/2018	0.83	0.83	0.79	0.81
05/15/2018	0.81	0.81	0.78	0.8
05/16/2018	0.8	0.8	0.78	0.78
05/17/2018	0.78	0.79	0.76	0.77
05/20/2018	0.76	0.77	0.74	0.75
05/21/2018	0.75	0.76	0.74	0.75
05/22/2018	0.74	0.75	0.67	0.68
05/23/2018	0.69	0.71	0.63	0.63
05/24/2018	0.63	0.68	0.61	0.65
05/27/2018	0.67	0.7	0.66	0.69
05/28/2018	0.69	0.69	0.66	0.67
05/29/2018	0.67	0.7	0.67	0.69
05/30/2018	0.69	0.71	0.67	0.69
05/31/2018	0.68	0.69	0.65	0.67
06/03/2018	0.68	0.69	0.67	0.67
06/04/2018	0.68	0.68	0.66	0.67
06/05/2018	0.67	0.67	0.64	0.65
06/06/2018	0.66	0.67	0.64	0.67
06/07/2018	0.66	0.67	0.63	0.63
06/10/2018	0.64	0.64	0.61	0.64
06/11/2018	0.64	0.65	0.62	0.63
06/12/2018	0.62	0.63	0.61	0.61
06/13/2018	0.61	0.63	0.61	0.62
06/17/2018	0.62	0.63	0.61	0.61
06/18/2018	0.61	0.65	0.6	0.64
06/19/2018	0.64	0.65	0.62	0.64
06/20/2018	0.64	0.65	0.63	0.64
06/21/2018	0.64	0.67	0.64	0.66
06/24/2018	0.69	0.69	0.66	0.66
06/25/2018	0.67	0.71	0.66	0.71
06/26/2018	0.71	0.76	0.69	0.76
06/27/2018	0.76	0.77	0.74	0.76
06/28/2018	0.77	0.78	0.75	0.77
07/01/2018	0.76	0.77	0.75	0.76
07/02/2018	0.77	0.8	0.73	0.77
07/03/2018	0.77	0.78	0.75	0.75
07/04/2018	0.76	0.77	0.75	0.76
07/05/2018	0.77	0.77	0.74	0.75
07/08/2018	0.76	0.77	0.75	0.76
07/09/2018	0.75	0.76	0.74	0.74
07/10/2018	0.74	0.74	0.65	0.67
07/11/2018	0.68	0.7	0.66	0.67
07/12/2018	0.68	0.7	0.67	0.68
07/15/2018	0.68	0.7	0.67	0.68
07/16/2018	0.68	0.72	0.67	0.71
07/17/2018	0.71	0.73	0.69	0.7
07/18/2018	0.7	0.77	0.7	0.72
07/19/2018	0.72	0.76	0.71	0.74
07/22/2018	0.76	0.76	0.74	0.75
07/23/2018	0.75	0.76	0.7	0.72
07/24/2018	0.72	0.74	0.71	0.73
07/25/2018	0.74	0.75	0.72	0.72
07/26/2018	0.72	0.74	0.72	0.72
07/29/2018	0.73	0.73	0.71	0.72
07/30/2018	0.71	0.77	0.71	0.76
07/31/2018	0.77	0.78	0.75	0.76
08/01/2018	0.74	0.74	0.72	0.72
08/02/2018	0.73	0.76	0.72	0.74
08/05/2018	0.74	0.75	0.72	0.72
08/06/2018	0.73	0.75	0.72	0.73
08/07/2018	0.73	0.75	0.72	0.73
08/08/2018	0.73	0.75	0.72	0.73
08/09/2018	0.71	0.73	0.64	0.67
08/12/2018	0.65	0.67	0.63	0.67
08/13/2018	0.68	0.71	0.67	0.7
08/14/2018	0.7	0.71	0.68	0.69
08/15/2018	0.7	0.71	0.68	0.69
08/16/2018	0.69	0.69	0.66	0.67
08/19/2018	0.65	0.66	0.63	0.66
08/26/2018	0.66	0.69	0.66	0.68
08/27/2018	0.68	0.7	0.67	0.7
08/28/2018	0.7	0.7	0.68	0.68
08/30/2018	0.68	0.69	0.67	0.68
09/02/2018	0.68	0.71	0.67	0.68
09/03/2018	0.69	0.71	0.68	0.7
09/04/2018	0.71	0.72	0.69	0.72
09/05/2018	0.72	0.73	0.7	0.7
09/06/2018	0.71	0.72	0.7	0.7
09/09/2018	0.71	0.71	0.69	0.69
09/10/2018	0.7	0.7	0.68	0.68
09/11/2018	0.69	0.7	0.67	0.68
09/12/2018	0.68	0.7	0.66	0.69
09/13/2018	0.69	0.71	0.68	0.68
09/16/2018	0.69	0.69	0.68	0.69
09/17/2018	0.69	0.72	0.68	0.72
09/18/2018	0.72	0.73	0.71	0.72
09/19/2018	0.72	0.73	0.69	0.7
09/20/2018	0.7	0.71	0.69	0.7
09/23/2018	0.7	0.71	0.69	0.7
09/24/2018	0.71	0.72	0.69	0.69
09/25/2018	0.69	0.72	0.69	0.7
09/26/2018	0.71	0.72	0.69	0.7
09/27/2018	0.71	0.71	0.69	0.69
09/30/2018	0.69	0.71	0.69	0.69
10/01/2018	0.69	0.71	0.69	0.69
10/02/2018	0.69	0.7	0.67	0.69
10/03/2018	0.69	0.7	0.66	0.66
10/04/2018	0.67	0.67	0.63	0.65
10/07/2018	0.64	0.66	0.63	0.65
10/08/2018	0.65	0.68	0.65	0.67
10/09/2018	0.66	0.67	0.63	0.64
10/10/2018	0.63	0.64	0.62	0.63
10/11/2018	0.63	0.65	0.62	0.64
10/14/2018	0.65	0.66	0.63	0.66
10/15/2018	0.66	0.66	0.65	0.66
10/16/2018	0.66	0.66	0.65	0.65
10/17/2018	0.65	0.66	0.64	0.66
10/18/2018	0.66	0.66	0.64	0.65
10/21/2018	0.65	0.66	0.61	0.62
10/22/2018	0.61	0.61	0.58	0.6
10/23/2018	0.6	0.69	0.58	0.66
10/24/2018	0.65	0.66	0.61	0.63
10/25/2018	0.62	0.64	0.6	0.63
10/29/2018	0.62	0.63	0.59	0.6
10/30/2018	0.61	0.61	0.59	0.6
10/31/2018	0.6	0.62	0.59	0.62
11/01/2018	0.62	0.63	0.61	0.62
11/04/2018	0.61	0.63	0.61	0.63
11/05/2018	0.62	0.63	0.61	0.61
11/06/2018	0.61	0.63	0.61	0.63
11/07/2018	0.63	0.63	0.59	0.59
11/08/2018	0.6	0.6	0.58	0.59
11/11/2018	0.59	0.6	0.55	0.55
11/12/2018	0.55	0.56	0.54	0.56
11/13/2018	0.56	0.58	0.55	0.56
11/14/2018	0.57	0.57	0.55	0.56
11/15/2018	0.56	0.58	0.56	0.57
11/18/2018	0.57	0.6	0.56	0.59
11/19/2018	0.58	0.6	0.56	0.56
11/20/2018	0.57	0.58	0.56	0.57
11/21/2018	0.57	0.6	0.56	0.59
11/22/2018	0.6	0.62	0.59	0.6
11/25/2018	0.61	0.63	0.6	0.63
11/26/2018	0.63	0.64	0.62	0.63
11/27/2018	0.64	0.65	0.63	0.65
11/28/2018	0.71	0.74	0.68	0.68
11/29/2018	0.68	0.69	0.66	0.66
12/02/2018	0.67	0.69	0.65	0.66
12/03/2018	0.66	0.67	0.64	0.64
12/04/2018	0.64	0.66	0.63	0.65
12/05/2018	0.65	0.66	0.64	0.65
12/06/2018	0.65	0.67	0.64	0.67
12/09/2018	0.67	0.7	0.66	0.67
12/10/2018	0.67	0.69	0.67	0.68
12/11/2018	0.69	0.7	0.65	0.66
12/12/2018	0.66	0.79	0.66	0.79
12/13/2018	0.8	0.85	0.73	0.8
12/16/2018	0.8	0.81	0.74	0.74
12/17/2018	0.74	0.76	0.71	0.72
12/18/2018	0.73	0.75	0.71	0.74
12/19/2018	0.74	0.76	0.72	0.75
12/20/2018	0.75	0.76	0.73	0.73
12/23/2018	0.74	0.76	0.73	0.74
12/24/2018	0.73	0.74	0.72	0.72
12/25/2018	0.73	0.74	0.72	0.73
12/26/2018	0.74	0.76	0.73	0.76
12/27/2018	0.76	0.77	0.73	0.73
12/30/2018	0.74	0.74	0.72	0.72

Menu

Create your free account now!

MNDRS: MENDERES TEKSTİL SANAYİ VE TİCARET A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

MNDRS: MENDERES TEKSTİL SANAYİ VE TİCARET A.Ş. Historical Data

2018 Historical Chart

Average

Low

High