OYAKC: OYAK ÇİMENTO FABRİKALARI A.Ş. Historical Data

2017 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 0.79

CLOSE 0.7887

Low

LOW 0.7006

High

HIGH 0.8615

DATE	OPEN	HIGH	LOW	CLOSE
06/19/2017	0.7823	0.7857	0.777	0.7806
06/20/2017	0.7823	0.7893	0.7789	0.7823
06/21/2017	0.7875	0.7893	0.7806	0.7893
06/22/2017	0.791	0.7927	0.784	0.784
06/27/2017	0.7823	0.8431	0.7823	0.8136
06/28/2017	0.8136	0.8258	0.8083	0.8136
06/29/2017	0.824	0.8431	0.8102	0.8136
07/02/2017	0.8275	0.8293	0.8096	0.8114
07/03/2017	0.8132	0.8132	0.8024	0.8096
07/04/2017	0.8096	0.8132	0.8007	0.8042
07/05/2017	0.8042	0.806	0.7954	0.7971
07/06/2017	0.7935	0.7971	0.7899	0.7954
07/09/2017	0.7954	0.806	0.7954	0.8024
07/10/2017	0.8042	0.806	0.8007	0.8042
07/11/2017	0.8042	0.831	0.8024	0.8168
07/12/2017	0.8168	0.8382	0.8114	0.8114
07/13/2017	0.8114	0.8204	0.8114	0.815
07/16/2017	0.8239	0.8239	0.815	0.8185
07/17/2017	0.8185	0.8185	0.8132	0.8132
07/18/2017	0.815	0.8204	0.815	0.8168
07/19/2017	0.8222	0.8257	0.8168	0.8204
07/20/2017	0.8204	0.8257	0.815	0.8257
07/23/2017	0.8239	0.8329	0.8239	0.8293
07/24/2017	0.8293	0.8329	0.8257	0.8257
07/25/2017	0.8257	0.8293	0.8222	0.8222
07/26/2017	0.8257	0.849	0.8239	0.8382
07/27/2017	0.8347	0.8579	0.8329	0.856
07/30/2017	0.8597	0.8615	0.849	0.8543
07/31/2017	0.8543	0.8543	0.8329	0.8347
08/01/2017	0.8472	0.8525	0.8222	0.8222
08/02/2017	0.8239	0.8293	0.8114	0.8168
08/03/2017	0.815	0.8293	0.8132	0.8222
08/06/2017	0.8239	0.8257	0.8185	0.8204
08/07/2017	0.8204	0.8275	0.8168	0.8185
08/08/2017	0.8185	0.8222	0.8079	0.8114
08/09/2017	0.8114	0.8168	0.8042	0.8042
08/10/2017	0.8024	0.8024	0.7846	0.7954
08/13/2017	0.7971	0.8024	0.7882	0.7989
08/14/2017	0.8024	0.8024	0.781	0.7846
08/15/2017	0.7864	0.7917	0.7686	0.7792
08/16/2017	0.781	0.7828	0.7721	0.7774
08/17/2017	0.7721	0.7774	0.7703	0.7721
08/20/2017	0.7774	0.781	0.7739	0.7774
08/21/2017	0.7774	0.7917	0.7721	0.7792
08/22/2017	0.7792	0.7846	0.7756	0.7774
08/23/2017	0.7792	0.8007	0.7774	0.7846
08/24/2017	0.7846	0.7882	0.781	0.7828
08/27/2017	0.7864	0.7864	0.7792	0.781
08/28/2017	0.781	0.7828	0.7756	0.781
08/30/2017	0.781	0.7846	0.7792	0.7828
09/04/2017	0.7846	0.7846	0.7721	0.7721
09/05/2017	0.7721	0.7828	0.7721	0.7792
09/06/2017	0.7774	0.7828	0.7721	0.781
09/07/2017	0.781	0.7846	0.7756	0.7774
09/10/2017	0.7828	0.7882	0.7756	0.781
09/11/2017	0.781	0.7954	0.7774	0.7917
09/12/2017	0.7989	0.7989	0.7882	0.7899
09/13/2017	0.7935	0.7935	0.7792	0.7846
09/14/2017	0.781	0.7899	0.781	0.7882
09/17/2017	0.7899	0.8024	0.781	0.7828
09/18/2017	0.781	0.7864	0.7614	0.7686
09/19/2017	0.7686	0.7756	0.7649	0.7703
09/20/2017	0.7686	0.7721	0.7506	0.7596
09/21/2017	0.7578	0.7596	0.7488	0.7524
09/24/2017	0.7471	0.7506	0.731	0.7363
09/25/2017	0.7381	0.7524	0.7381	0.7506
09/26/2017	0.7471	0.7471	0.7328	0.7363
09/27/2017	0.7328	0.7453	0.7328	0.7381
09/28/2017	0.7381	0.7417	0.7346	0.7399
10/01/2017	0.7381	0.7488	0.7381	0.7435
10/02/2017	0.7471	0.7524	0.7399	0.7471
10/03/2017	0.7506	0.7524	0.7471	0.7471
10/04/2017	0.7471	0.7649	0.7471	0.7506
10/05/2017	0.7506	0.7506	0.7399	0.7453
10/08/2017	0.7328	0.7328	0.7221	0.7274
10/09/2017	0.7328	0.7435	0.731	0.7417
10/10/2017	0.7417	0.7453	0.7363	0.7399
10/11/2017	0.7417	0.7488	0.7417	0.7453
10/12/2017	0.7453	0.7614	0.7435	0.7471
10/15/2017	0.7488	0.7578	0.7471	0.7471
10/16/2017	0.7488	0.7596	0.7488	0.7524
10/17/2017	0.7561	0.7561	0.7471	0.7488
10/18/2017	0.7506	0.7561	0.7506	0.7561
10/19/2017	0.7578	0.7578	0.7506	0.7524
10/22/2017	0.7506	0.7524	0.7453	0.7488
10/23/2017	0.7506	0.7524	0.7417	0.7417
10/24/2017	0.7435	0.7506	0.7435	0.7471
10/25/2017	0.7488	0.7614	0.7488	0.7506
10/26/2017	0.7542	0.781	0.7506	0.7649
10/29/2017	0.7686	0.7739	0.7006	0.7631
10/30/2017	0.7792	0.7954	0.7739	0.7882
10/31/2017	0.7899	0.8293	0.7899	0.815
11/01/2017	0.8204	0.8418	0.8185	0.84
11/02/2017	0.8382	0.84	0.8042	0.815
11/05/2017	0.8222	0.8275	0.806	0.8096
11/06/2017	0.8132	0.8132	0.7899	0.7899
11/07/2017	0.7917	0.8042	0.7882	0.7989
11/08/2017	0.8042	0.8042	0.7864	0.7899
11/09/2017	0.7899	0.7954	0.7864	0.7917
11/12/2017	0.8168	0.8275	0.8024	0.8114
11/13/2017	0.815	0.8168	0.7989	0.8042
11/14/2017	0.806	0.8114	0.7954	0.7971
11/15/2017	0.7989	0.8042	0.7917	0.7935
11/16/2017	0.7971	0.7971	0.7828	0.7846
11/19/2017	0.7864	0.7954	0.7667	0.7739
11/20/2017	0.7721	0.781	0.7667	0.7774
11/21/2017	0.7739	0.8042	0.7649	0.7989
11/22/2017	0.7989	0.8007	0.7846	0.7917
11/23/2017	0.7917	0.7935	0.7792	0.7828
11/26/2017	0.781	0.7917	0.7792	0.7846
11/27/2017	0.7828	0.7882	0.7739	0.7739
11/28/2017	0.7739	0.7792	0.7614	0.7631
11/29/2017	0.7649	0.7756	0.7631	0.7721
11/30/2017	0.7836	0.808	0.778	0.8023
12/03/2017	0.8004	0.8098	0.7912	0.808
12/04/2017	0.8117	0.8117	0.793	0.7986
12/05/2017	0.7986	0.808	0.7949	0.7967
12/06/2017	0.7967	0.8023	0.793	0.8004
12/07/2017	0.8004	0.8042	0.7986	0.8023
12/10/2017	0.8042	0.8136	0.8004	0.808
12/11/2017	0.8136	0.8192	0.806	0.8098
12/12/2017	0.8098	0.8192	0.8042	0.806
12/13/2017	0.8098	0.8098	0.8023	0.8098
12/14/2017	0.8098	0.8098	0.8042	0.8042
12/17/2017	0.808	0.808	0.8004	0.8042
12/18/2017	0.8042	0.808	0.8023	0.8042
12/19/2017	0.8042	0.806	0.8004	0.8023
12/20/2017	0.8023	0.808	0.8004	0.8023
12/21/2017	0.8023	0.806	0.7986	0.8023
12/24/2017	0.8042	0.808	0.8004	0.806
12/25/2017	0.806	0.806	0.7986	0.8004
12/26/2017	0.8023	0.8042	0.7986	0.8023
12/27/2017	0.8023	0.806	0.8004	0.8023
12/28/2017	0.8023	0.8042	0.8004	0.8023

Menu

Create your free account now!

OYAKC: OYAK ÇİMENTO FABRİKALARI A.Ş. Historical Data

2017 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

OYAKC: OYAK ÇİMENTO FABRİKALARI A.Ş. Historical Data

2017 Historical Chart

Average

Low

High