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

2019 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 0.771

CLOSE 0.7715

Low

LOW 0.58

High

HIGH 1.54

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2019	0.72	0.73	0.69	0.73
01/02/2019	0.73	0.74	0.7	0.71
01/03/2019	0.71	0.72	0.68	0.69
01/06/2019	0.7	0.74	0.68	0.73
01/07/2019	0.73	0.73	0.71	0.71
01/08/2019	0.72	0.72	0.71	0.72
01/09/2019	0.72	0.73	0.71	0.72
01/10/2019	0.72	0.74	0.72	0.73
01/13/2019	0.73	0.74	0.72	0.73
01/14/2019	0.73	0.74	0.72	0.74
01/15/2019	0.74	0.77	0.73	0.76
01/16/2019	0.76	0.76	0.75	0.75
01/17/2019	0.75	0.76	0.74	0.75
01/20/2019	0.75	0.78	0.75	0.76
01/21/2019	0.77	0.79	0.75	0.76
01/22/2019	0.76	0.8	0.75	0.79
01/23/2019	0.8	0.81	0.77	0.77
01/24/2019	0.77	0.78	0.76	0.76
01/27/2019	0.76	0.76	0.75	0.75
01/28/2019	0.75	0.76	0.74	0.75
01/29/2019	0.76	0.77	0.74	0.75
01/30/2019	0.76	0.77	0.75	0.75
01/31/2019	0.76	0.78	0.75	0.76
02/03/2019	0.76	0.78	0.75	0.76
02/04/2019	0.76	0.77	0.74	0.75
02/05/2019	0.74	0.74	0.71	0.72
02/06/2019	0.73	0.73	0.71	0.73
02/07/2019	0.72	0.73	0.71	0.72
02/10/2019	0.73	0.74	0.72	0.73
02/11/2019	0.73	0.82	0.71	0.8
02/12/2019	0.81	0.84	0.79	0.82
02/13/2019	0.83	0.88	0.76	0.81
02/14/2019	0.8	0.87	0.78	0.86
02/17/2019	0.87	0.89	0.85	0.85
02/18/2019	0.86	0.88	0.8	0.82
02/19/2019	0.82	0.83	0.78	0.79
02/20/2019	0.79	0.81	0.78	0.78
02/21/2019	0.78	0.8	0.77	0.77
02/24/2019	0.78	0.79	0.76	0.76
02/25/2019	0.76	0.81	0.75	0.79
02/26/2019	0.8	0.8	0.77	0.78
02/27/2019	0.78	0.8	0.78	0.8
02/28/2019	0.8	0.8	0.77	0.78
03/03/2019	0.77	0.81	0.77	0.81
03/04/2019	0.79	0.8	0.77	0.8
03/05/2019	0.8	0.83	0.79	0.79
03/06/2019	0.79	0.81	0.78	0.78
03/07/2019	0.78	0.78	0.75	0.77
03/10/2019	0.78	0.79	0.76	0.77
03/11/2019	0.78	0.78	0.75	0.75
03/12/2019	0.76	0.77	0.75	0.75
03/13/2019	0.75	0.76	0.73	0.75
03/14/2019	0.75	0.77	0.75	0.76
03/17/2019	0.77	0.79	0.77	0.77
03/18/2019	0.77	0.79	0.77	0.78
03/19/2019	0.77	0.78	0.76	0.77
03/20/2019	0.77	0.78	0.75	0.76
03/21/2019	0.76	0.76	0.72	0.73
03/24/2019	0.72	0.72	0.69	0.71
03/25/2019	0.71	0.72	0.68	0.7
03/26/2019	0.7	0.71	0.66	0.66
03/27/2019	0.66	0.68	0.63	0.66
03/28/2019	0.66	0.67	0.64	0.67
03/31/2019	0.67	0.68	0.65	0.68
04/01/2019	0.67	0.7	0.66	0.68
04/02/2019	0.68	0.68	0.67	0.68
04/03/2019	0.67	0.7	0.67	0.69
04/04/2019	0.69	0.7	0.67	0.69
04/07/2019	0.68	0.69	0.67	0.67
04/08/2019	0.68	0.69	0.67	0.68
04/09/2019	0.68	0.69	0.66	0.69
04/10/2019	0.7	0.71	0.68	0.68
04/11/2019	0.68	0.69	0.67	0.69
04/14/2019	0.68	0.69	0.67	0.67
04/15/2019	0.68	0.69	0.67	0.68
04/16/2019	0.68	0.7	0.68	0.69
04/17/2019	0.69	0.69	0.67	0.68
04/18/2019	0.67	0.77	0.67	0.77
04/21/2019	0.77	0.79	0.72	0.78
04/23/2019	0.78	0.79	0.75	0.76
04/24/2019	0.76	0.76	0.72	0.72
04/25/2019	0.72	0.73	0.69	0.7
04/28/2019	0.7	0.71	0.68	0.68
04/29/2019	0.68	0.69	0.67	0.68
05/01/2019	0.68	0.69	0.66	0.67
05/02/2019	0.67	0.69	0.66	0.67
05/05/2019	0.66	0.67	0.65	0.66
05/06/2019	0.64	0.67	0.64	0.66
05/07/2019	0.66	0.67	0.65	0.65
05/08/2019	0.66	0.68	0.65	0.67
05/09/2019	0.68	0.69	0.67	0.67
05/12/2019	0.67	0.68	0.62	0.63
05/13/2019	0.63	0.65	0.62	0.63
05/14/2019	0.63	0.64	0.61	0.63
05/15/2019	0.63	0.65	0.62	0.64
05/16/2019	0.63	0.64	0.62	0.63
05/19/2019	0.63	0.64	0.62	0.63
05/20/2019	0.63	0.64	0.61	0.62
05/21/2019	0.61	0.62	0.58	0.59
05/22/2019	0.6	0.6	0.58	0.6
05/23/2019	0.59	0.64	0.59	0.63
05/26/2019	0.63	0.64	0.63	0.64
05/27/2019	0.64	0.67	0.63	0.65
05/28/2019	0.65	0.66	0.62	0.62
05/29/2019	0.63	0.64	0.62	0.63
05/30/2019	0.64	0.64	0.63	0.64
06/02/2019	0.64	0.64	0.63	0.63
06/06/2019	0.64	0.65	0.63	0.64
06/09/2019	0.64	0.66	0.64	0.65
06/10/2019	0.66	0.67	0.64	0.65
06/11/2019	0.66	0.67	0.65	0.66
06/12/2019	0.66	0.66	0.63	0.64
06/13/2019	0.64	0.65	0.62	0.63
06/16/2019	0.63	0.65	0.63	0.64
06/17/2019	0.64	0.66	0.63	0.66
06/18/2019	0.65	0.66	0.64	0.64
06/19/2019	0.65	0.66	0.64	0.66
06/20/2019	0.65	0.66	0.63	0.65
06/23/2019	0.65	0.68	0.65	0.65
06/24/2019	0.65	0.66	0.65	0.65
06/25/2019	0.66	0.68	0.65	0.67
06/26/2019	0.67	0.68	0.66	0.67
06/27/2019	0.67	0.68	0.66	0.67
06/30/2019	0.68	0.69	0.67	0.68
07/01/2019	0.69	0.71	0.68	0.7
07/02/2019	0.7	0.7	0.66	0.67
07/03/2019	0.68	0.68	0.66	0.68
07/04/2019	0.68	0.68	0.66	0.67
07/07/2019	0.66	0.67	0.65	0.67
07/08/2019	0.66	0.67	0.65	0.66
07/09/2019	0.66	0.69	0.64	0.68
07/10/2019	0.69	0.7	0.68	0.68
07/11/2019	0.68	0.69	0.64	0.65
07/15/2019	0.66	0.67	0.65	0.66
07/16/2019	0.67	0.67	0.66	0.66
07/17/2019	0.66	0.69	0.66	0.68
07/18/2019	0.68	0.69	0.67	0.68
07/21/2019	0.68	0.7	0.67	0.7
07/22/2019	0.7	0.71	0.68	0.69
07/23/2019	0.69	0.69	0.67	0.68
07/24/2019	0.68	0.69	0.66	0.68
07/25/2019	0.68	0.69	0.67	0.68
07/28/2019	0.69	0.72	0.68	0.7
07/29/2019	0.7	0.71	0.68	0.68
07/30/2019	0.68	0.7	0.68	0.69
07/31/2019	0.69	0.7	0.68	0.69
08/01/2019	0.69	0.71	0.69	0.7
08/04/2019	0.69	0.71	0.69	0.7
08/05/2019	0.7	0.73	0.69	0.73
08/06/2019	0.73	0.74	0.69	0.7
08/07/2019	0.71	0.71	0.69	0.71
08/08/2019	0.7	0.71	0.69	0.7
08/14/2019	0.68	0.68	0.66	0.68
08/15/2019	0.68	0.68	0.66	0.67
08/18/2019	0.67	0.68	0.65	0.66
08/19/2019	0.66	0.66	0.64	0.65
08/20/2019	0.65	0.66	0.64	0.65
08/21/2019	0.65	0.65	0.63	0.64
08/22/2019	0.63	0.65	0.63	0.65
08/25/2019	0.64	0.65	0.63	0.65
08/26/2019	0.65	0.65	0.64	0.64
08/27/2019	0.65	0.67	0.64	0.66
08/28/2019	0.66	0.67	0.66	0.66
09/01/2019	0.67	0.69	0.66	0.69
09/02/2019	0.69	0.69	0.68	0.68
09/03/2019	0.68	0.71	0.68	0.7
09/04/2019	0.71	0.8	0.69	0.74
09/05/2019	0.75	0.75	0.72	0.73
09/08/2019	0.74	0.78	0.73	0.77
09/09/2019	0.76	0.85	0.74	0.77
09/10/2019	0.78	0.78	0.74	0.75
09/11/2019	0.76	0.76	0.75	0.75
09/12/2019	0.76	0.78	0.75	0.76
09/15/2019	0.76	0.79	0.75	0.78
09/16/2019	0.79	0.8	0.77	0.79
09/17/2019	0.79	0.8	0.77	0.79
09/18/2019	0.8	0.81	0.78	0.79
09/19/2019	0.8	0.8	0.77	0.79
09/22/2019	0.79	0.81	0.78	0.79
09/23/2019	0.8	0.81	0.8	0.81
09/24/2019	0.8	0.81	0.79	0.79
09/25/2019	0.8	0.81	0.79	0.79
09/26/2019	0.8	0.82	0.79	0.82
09/29/2019	0.82	0.83	0.81	0.82
09/30/2019	0.82	0.83	0.81	0.82
10/01/2019	0.81	0.82	0.8	0.81
10/02/2019	0.81	0.84	0.8	0.81
10/03/2019	0.82	0.82	0.8	0.81
10/06/2019	0.81	0.82	0.8	0.8
10/07/2019	0.8	0.8	0.76	0.78
10/08/2019	0.78	0.79	0.75	0.76
10/09/2019	0.76	0.76	0.73	0.75
10/10/2019	0.75	0.76	0.74	0.75
10/13/2019	0.74	0.75	0.67	0.7
10/14/2019	0.71	0.74	0.7	0.74
10/15/2019	0.71	0.73	0.71	0.72
10/16/2019	0.73	0.73	0.7	0.72
10/17/2019	0.74	0.76	0.74	0.75
10/20/2019	0.76	0.77	0.74	0.77
10/21/2019	0.76	0.78	0.76	0.77
10/22/2019	0.78	0.81	0.77	0.8
10/23/2019	0.8	0.81	0.78	0.79
10/24/2019	0.79	0.86	0.78	0.83
10/27/2019	0.83	0.85	0.82	0.85
10/29/2019	0.83	0.88	0.83	0.87
10/30/2019	0.87	0.9	0.83	0.88
10/31/2019	0.88	0.9	0.86	0.87
11/03/2019	0.88	0.94	0.87	0.91
11/04/2019	0.92	0.94	0.9	0.92
11/05/2019	0.92	0.92	0.9	0.92
11/06/2019	0.93	0.96	0.92	0.93
11/07/2019	0.93	0.93	0.91	0.92
11/10/2019	0.9	0.9	0.82	0.85
11/11/2019	0.87	0.87	0.86	0.87
11/12/2019	0.87	0.88	0.84	0.85
11/13/2019	0.85	0.86	0.83	0.84
11/14/2019	0.85	0.89	0.84	0.88
11/17/2019	0.89	0.92	0.87	0.89
11/18/2019	0.89	0.92	0.88	0.91
11/19/2019	0.91	0.96	0.9	0.93
11/20/2019	0.94	0.95	0.92	0.94
11/21/2019	0.94	0.98	0.93	0.94
11/24/2019	0.95	0.96	0.9	0.92
11/25/2019	0.92	0.93	0.9	0.92
11/26/2019	0.93	0.94	0.91	0.92
11/27/2019	0.93	0.94	0.92	0.93
11/28/2019	0.93	0.95	0.93	0.94
12/01/2019	0.95	0.97	0.94	0.95
12/02/2019	0.95	0.96	0.93	0.93
12/03/2019	0.94	0.97	0.93	0.97
12/04/2019	0.97	1.02	0.96	0.99
12/05/2019	1	1.02	0.97	0.99
12/08/2019	1	1.04	0.99	1.03
12/09/2019	1.03	1.04	0.99	1
12/10/2019	1.01	1.04	0.99	1.01
12/11/2019	1.02	1.04	1.01	1.02
12/12/2019	1.03	1.12	1.02	1.1
12/15/2019	1.11	1.16	1.1	1.13
12/16/2019	1.14	1.24	1.11	1.19
12/17/2019	1.19	1.21	1.16	1.16
12/18/2019	1.17	1.19	1.12	1.15
12/19/2019	1.16	1.3	1.16	1.21
12/22/2019	1.21	1.3	1.2	1.24
12/23/2019	1.25	1.48	1.25	1.48
12/24/2019	1.48	1.52	1.41	1.42
12/25/2019	1.44	1.54	1.37	1.39
12/26/2019	1.39	1.44	1.31	1.32
12/29/2019	1.33	1.39	1.28	1.29
12/30/2019	1.3	1.37	1.29	1.31

Menu

Create your free account now!

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

2019 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

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

2019 Historical Chart

Average

Low

High