MNDTR: MONDİ TURKEY OLUKLU MUKAVVA KAĞIT VE AMBALAJ SANAYİ 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 0.6894

CLOSE 0.6874

Low

LOW 0.5524

High

HIGH 0.9354

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.6703	0.685	0.6703	0.6813
01/02/2018	0.6813	0.6887	0.6629	0.6666
01/03/2018	0.6666	0.696	0.6629	0.6924
01/04/2018	0.6997	0.7071	0.685	0.6887
01/07/2018	0.6924	0.7034	0.6887	0.696
01/08/2018	0.696	0.696	0.6776	0.6813
01/09/2018	0.6739	0.6813	0.6703	0.6739
01/10/2018	0.6776	0.685	0.6739	0.6813
01/11/2018	0.685	0.6887	0.6739	0.6776
01/14/2018	0.6776	0.685	0.6592	0.6592
01/15/2018	0.6555	0.6703	0.6371	0.6703
01/16/2018	0.6703	0.6776	0.6555	0.6776
01/17/2018	0.6813	0.6887	0.6739	0.6813
01/18/2018	0.6813	0.6887	0.6703	0.6703
01/21/2018	0.6739	0.685	0.6703	0.6776
01/22/2018	0.6813	0.685	0.6739	0.6813
01/23/2018	0.6813	0.7034	0.6776	0.6924
01/24/2018	0.696	0.696	0.685	0.685
01/25/2018	0.6887	0.6924	0.6776	0.6813
01/28/2018	0.6887	0.6924	0.6776	0.6813
01/29/2018	0.6813	0.685	0.6739	0.6776
01/30/2018	0.685	0.7365	0.685	0.7365
01/31/2018	0.7513	0.7623	0.7145	0.7218
02/01/2018	0.7218	0.7365	0.7071	0.7071
02/04/2018	0.7071	0.7402	0.7034	0.7255
02/05/2018	0.7071	0.7218	0.7034	0.7108
02/06/2018	0.7218	0.755	0.7145	0.7329
02/07/2018	0.7292	0.7329	0.7108	0.7108
02/08/2018	0.6997	0.7108	0.6887	0.696
02/11/2018	0.7034	0.7145	0.6997	0.6997
02/12/2018	0.7034	0.7255	0.696	0.7034
02/13/2018	0.7071	0.7145	0.6924	0.6924
02/14/2018	0.7034	0.7292	0.6997	0.7108
02/15/2018	0.7145	0.7218	0.7034	0.7108
02/18/2018	0.7145	0.7255	0.696	0.7145
02/19/2018	0.7181	0.7255	0.685	0.685
02/20/2018	0.7034	0.7145	0.6924	0.7034
02/21/2018	0.6997	0.7145	0.6997	0.7071
02/22/2018	0.7108	0.7181	0.7034	0.7034
02/25/2018	0.7071	0.7108	0.6997	0.7034
02/26/2018	0.7071	0.7108	0.696	0.6997
02/27/2018	0.696	0.7034	0.6887	0.6887
02/28/2018	0.6887	0.696	0.6776	0.6813
03/01/2018	0.6887	0.7034	0.685	0.6887
03/04/2018	0.696	0.6997	0.6887	0.6887
03/05/2018	0.696	0.696	0.6739	0.6776
03/06/2018	0.6739	0.6887	0.6739	0.6887
03/07/2018	0.685	0.6924	0.6776	0.685
03/08/2018	0.685	0.685	0.6739	0.6776
03/11/2018	0.6813	0.6924	0.6776	0.6924
03/12/2018	0.696	0.7071	0.6813	0.685
03/13/2018	0.6813	0.6887	0.6703	0.6703
03/14/2018	0.6703	0.6776	0.6666	0.6666
03/15/2018	0.6703	0.6739	0.6629	0.6629
03/18/2018	0.6629	0.6666	0.6555	0.6555
03/19/2018	0.6592	0.6703	0.6518	0.6592
03/20/2018	0.6629	0.6703	0.6592	0.6592
03/21/2018	0.6629	0.6703	0.6592	0.6592
03/22/2018	0.6518	0.6629	0.6482	0.6555
03/25/2018	0.6629	0.6776	0.6592	0.6666
03/26/2018	0.6703	0.6739	0.6555	0.6555
03/27/2018	0.6592	0.6666	0.6518	0.6555
03/28/2018	0.6592	0.6666	0.6555	0.6592
03/29/2018	0.6666	0.6703	0.6592	0.6592
04/01/2018	0.6629	0.6776	0.6592	0.6739
04/02/2018	0.6776	0.6813	0.6629	0.6666
04/03/2018	0.6703	0.6703	0.6518	0.6592
04/04/2018	0.6592	0.6666	0.6555	0.6629
04/05/2018	0.6629	0.6739	0.6592	0.6629
04/08/2018	0.6629	0.6666	0.6445	0.6482
04/09/2018	0.6482	0.6518	0.5856	0.615
04/10/2018	0.6113	0.6187	0.5561	0.5892
04/11/2018	0.5892	0.5966	0.5708	0.5892
04/12/2018	0.5929	0.5966	0.5819	0.5856
04/15/2018	0.5892	0.6113	0.5892	0.604
04/16/2018	0.6113	0.615	0.5819	0.5856
04/17/2018	0.5892	0.604	0.5708	0.6003
04/18/2018	0.604	0.6077	0.5966	0.6003
04/19/2018	0.6003	0.604	0.5892	0.5929
04/23/2018	0.5929	0.6003	0.5782	0.5856
04/24/2018	0.5892	0.5892	0.5671	0.5708
04/25/2018	0.5782	0.5782	0.5635	0.5671
04/26/2018	0.5708	0.5782	0.5671	0.5745
04/29/2018	0.6187	0.6887	0.615	0.6445
05/01/2018	0.6482	0.6592	0.604	0.6224
05/02/2018	0.6224	0.6518	0.615	0.6261
05/03/2018	0.6261	0.6482	0.6187	0.6408
05/06/2018	0.6445	0.6445	0.6187	0.6187
05/07/2018	0.6224	0.6224	0.5819	0.5892
05/08/2018	0.5819	0.5929	0.5598	0.5856
05/09/2018	0.5892	0.5929	0.5635	0.5819
05/10/2018	0.5819	0.5856	0.5671	0.5745
05/13/2018	0.5745	0.5966	0.5671	0.5819
05/14/2018	0.5745	0.5782	0.5598	0.5635
05/15/2018	0.5635	0.5708	0.5598	0.5635
05/16/2018	0.5635	0.5708	0.5598	0.5671
05/17/2018	0.5708	0.5708	0.5598	0.5635
05/20/2018	0.5598	0.5635	0.5561	0.5598
05/21/2018	0.5598	0.615	0.5561	0.615
05/22/2018	0.6113	0.615	0.5966	0.604
05/23/2018	0.6113	0.6408	0.6077	0.6224
05/24/2018	0.6261	0.6408	0.6003	0.6077
05/27/2018	0.6113	0.6261	0.6003	0.615
05/28/2018	0.6113	0.615	0.6003	0.604
05/29/2018	0.6077	0.615	0.6003	0.604
05/30/2018	0.6077	0.6224	0.5745	0.5819
05/31/2018	0.5782	0.5819	0.5635	0.5671
06/03/2018	0.5671	0.5856	0.5671	0.5745
06/04/2018	0.5745	0.5782	0.5671	0.5671
06/05/2018	0.5708	0.5745	0.5524	0.5635
06/06/2018	0.5598	0.5892	0.5598	0.5819
06/07/2018	0.5819	0.5856	0.5671	0.5745
06/10/2018	0.5745	0.5782	0.5561	0.5782
06/11/2018	0.5745	0.5856	0.5708	0.5819
06/12/2018	0.5819	0.5856	0.5671	0.5708
06/13/2018	0.5708	0.5819	0.5671	0.5819
06/17/2018	0.5782	0.5819	0.5708	0.5819
06/18/2018	0.5819	0.5929	0.5745	0.5929
06/19/2018	0.5892	0.604	0.5856	0.5966
06/20/2018	0.5966	0.6003	0.5856	0.5892
06/21/2018	0.5929	0.5966	0.5819	0.5856
06/24/2018	0.604	0.6077	0.5782	0.5856
06/25/2018	0.5856	0.615	0.5782	0.6003
06/26/2018	0.604	0.6261	0.5966	0.615
06/27/2018	0.615	0.6334	0.6077	0.6261
06/28/2018	0.6334	0.6334	0.6224	0.6334
07/01/2018	0.6334	0.6555	0.6297	0.6482
07/02/2018	0.6482	0.6592	0.6371	0.6371
07/03/2018	0.6371	0.6482	0.6297	0.6371
07/04/2018	0.6371	0.6482	0.6334	0.6371
07/05/2018	0.6408	0.6408	0.6297	0.6334
07/08/2018	0.6371	0.6482	0.6297	0.6334
07/09/2018	0.6261	0.6371	0.6187	0.6224
07/10/2018	0.6187	0.6187	0.5782	0.5782
07/11/2018	0.5819	0.5929	0.5671	0.5745
07/12/2018	0.5745	0.6297	0.5671	0.604
07/15/2018	0.6297	0.6371	0.6113	0.6113
07/16/2018	0.6113	0.6261	0.6113	0.6261
07/17/2018	0.6261	0.6371	0.6003	0.6077
07/18/2018	0.6113	0.6187	0.604	0.615
07/19/2018	0.6187	0.6297	0.615	0.6187
07/22/2018	0.6261	0.6297	0.6187	0.6187
07/23/2018	0.6187	0.6224	0.5966	0.5966
07/24/2018	0.6003	0.615	0.5966	0.6113
07/25/2018	0.615	0.6482	0.6113	0.6261
07/26/2018	0.6261	0.6482	0.6224	0.6445
07/29/2018	0.6408	0.6813	0.6408	0.6703
07/30/2018	0.6666	0.6703	0.6445	0.6518
07/31/2018	0.6482	0.6518	0.6371	0.6408
08/01/2018	0.6224	0.6261	0.6077	0.6187
08/02/2018	0.6187	0.6408	0.615	0.6334
08/05/2018	0.6334	0.6408	0.6187	0.6334
08/06/2018	0.6334	0.6592	0.6297	0.6592
08/07/2018	0.6629	0.6813	0.6592	0.6739
08/08/2018	0.6776	0.7034	0.6518	0.6555
08/09/2018	0.6371	0.6555	0.5819	0.604
08/12/2018	0.5929	0.5966	0.5524	0.5671
08/13/2018	0.5819	0.6003	0.5745	0.5929
08/14/2018	0.6003	0.6003	0.5782	0.5856
08/15/2018	0.5966	0.6113	0.5929	0.5966
08/16/2018	0.6003	0.6518	0.5966	0.6408
08/19/2018	0.6445	0.6592	0.6224	0.6297
08/26/2018	0.6297	0.685	0.6261	0.6813
08/27/2018	0.6887	0.6997	0.6776	0.685
08/28/2018	0.685	0.7218	0.6776	0.7181
08/30/2018	0.7255	0.755	0.7108	0.7365
09/02/2018	0.7365	0.7476	0.7071	0.7145
09/03/2018	0.7145	0.7181	0.696	0.6997
09/04/2018	0.6997	0.8102	0.6813	0.7771
09/05/2018	0.7771	0.8507	0.7697	0.7771
09/06/2018	0.7771	0.836	0.7771	0.8028
09/09/2018	0.8065	0.8433	0.7697	0.7844
09/10/2018	0.7918	0.7992	0.7771	0.7844
09/11/2018	0.7881	0.8618	0.7844	0.8581
09/12/2018	0.8654	0.9023	0.8139	0.8728
09/13/2018	0.8802	0.8839	0.8507	0.8544
09/16/2018	0.8544	0.8949	0.847	0.8912
09/17/2018	0.8986	0.9023	0.8249	0.8286
09/18/2018	0.8323	0.8618	0.8213	0.836
09/19/2018	0.8433	0.8433	0.8139	0.8249
09/20/2018	0.8286	0.8765	0.8286	0.8691
09/23/2018	0.8839	0.8986	0.8618	0.8618
09/24/2018	0.8691	0.9133	0.8581	0.9023
09/25/2018	0.9023	0.9317	0.8986	0.917
09/26/2018	0.9244	0.9354	0.8839	0.8875
09/27/2018	0.8875	0.9133	0.8839	0.8986
09/30/2018	0.9023	0.917	0.8912	0.8986
10/01/2018	0.8986	0.8986	0.8433	0.8433
10/02/2018	0.847	0.8654	0.8323	0.847
10/03/2018	0.847	0.8654	0.8397	0.8433
10/04/2018	0.8433	0.8654	0.8323	0.8507
10/07/2018	0.8507	0.8765	0.847	0.8691
10/08/2018	0.8728	0.9096	0.8654	0.906
10/09/2018	0.9096	0.9133	0.8544	0.8544
10/10/2018	0.847	0.8544	0.8213	0.8397
10/11/2018	0.8544	0.8654	0.8249	0.8618
10/14/2018	0.8654	0.8802	0.8581	0.8691
10/15/2018	0.8728	0.8839	0.8654	0.8691
10/16/2018	0.8765	0.8802	0.8654	0.8691
10/17/2018	0.8691	0.8765	0.8249	0.8433
10/18/2018	0.847	0.847	0.8249	0.8249
10/21/2018	0.8286	0.836	0.7881	0.7918
10/22/2018	0.7807	0.7844	0.7365	0.7586
10/23/2018	0.7623	0.766	0.7476	0.7476
10/24/2018	0.7439	0.7992	0.7402	0.7771
10/25/2018	0.7807	0.7844	0.7513	0.7586
10/29/2018	0.755	0.766	0.7145	0.7255
10/30/2018	0.7329	0.7439	0.7108	0.7108
10/31/2018	0.7145	0.7255	0.7071	0.7255
11/01/2018	0.7292	0.7807	0.7218	0.766
11/04/2018	0.7697	0.7807	0.7586	0.7586
11/05/2018	0.7623	0.7697	0.7181	0.7218
11/06/2018	0.7181	0.7402	0.7145	0.7365
11/07/2018	0.7365	0.7439	0.7181	0.7255
11/08/2018	0.7255	0.7292	0.7071	0.7145
11/11/2018	0.7218	0.7292	0.7071	0.7071
11/12/2018	0.7071	0.7218	0.7034	0.7145
11/13/2018	0.7145	0.7402	0.7108	0.7365
11/14/2018	0.7365	0.7697	0.7365	0.7513
11/15/2018	0.7586	0.7623	0.7329	0.7402
11/18/2018	0.7439	0.7513	0.7255	0.7329
11/19/2018	0.7255	0.7329	0.7108	0.7108
11/20/2018	0.7145	0.7181	0.7071	0.7181
11/21/2018	0.7181	0.7218	0.7071	0.7145
11/22/2018	0.7145	0.7402	0.7108	0.7365
11/25/2018	0.7402	0.7586	0.7329	0.7402
11/26/2018	0.7402	0.755	0.7365	0.7476
11/27/2018	0.7513	0.7586	0.7365	0.7365
11/28/2018	0.7402	0.755	0.7329	0.7402
11/29/2018	0.7439	0.7771	0.7402	0.7623
12/02/2018	0.7734	0.8507	0.7734	0.7807
12/03/2018	0.7771	0.7955	0.766	0.7697
12/04/2018	0.7697	0.7771	0.7623	0.7697
12/05/2018	0.766	0.8065	0.766	0.7955
12/06/2018	0.8028	0.8213	0.7881	0.7881
12/09/2018	0.7881	0.8028	0.7844	0.7881
12/10/2018	0.7918	0.7955	0.7697	0.7697
12/11/2018	0.7734	0.7771	0.7145	0.7181
12/12/2018	0.7218	0.7292	0.7145	0.7181
12/13/2018	0.7181	0.7255	0.6887	0.6997
12/16/2018	0.7034	0.7145	0.696	0.696
12/17/2018	0.696	0.7255	0.696	0.7181
12/18/2018	0.7218	0.7292	0.7145	0.7255
12/19/2018	0.7218	0.7402	0.7145	0.7255
12/20/2018	0.7255	0.7292	0.7145	0.7181
12/23/2018	0.7218	0.7292	0.7034	0.7071
12/24/2018	0.6997	0.7034	0.6887	0.6924
12/25/2018	0.696	0.7034	0.6887	0.696
12/26/2018	0.6997	0.7034	0.6887	0.6924
12/27/2018	0.6924	0.6997	0.6776	0.6813
12/30/2018	0.6813	0.6924	0.6776	0.685

Menu

Create your free account now!

MNDTR: MONDİ TURKEY OLUKLU MUKAVVA KAĞIT VE AMBALAJ SANAYİ A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

MNDTR: MONDİ TURKEY OLUKLU MUKAVVA KAĞIT VE AMBALAJ SANAYİ A.Ş. Historical Data

2018 Historical Chart

Average

Low

High