OYAKC: OYAK ÇİMENTO FABRİKALARI 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 0.7559

CLOSE 0.7538

Low

LOW 0.5668

High

HIGH 0.9145

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.8004	0.8117	0.8004	0.808
01/02/2018	0.8098	0.8154	0.8023	0.806
01/03/2018	0.8042	0.8117	0.8023	0.8098
01/04/2018	0.8098	0.8267	0.808	0.8098
01/07/2018	0.8136	0.8173	0.808	0.808
01/08/2018	0.808	0.8136	0.8042	0.806
01/09/2018	0.8042	0.8136	0.7986	0.8042
01/10/2018	0.806	0.8154	0.806	0.8136
01/11/2018	0.8173	0.8192	0.8117	0.8154
01/14/2018	0.8117	0.8229	0.7967	0.7967
01/15/2018	0.7986	0.808	0.7855	0.7967
01/16/2018	0.8004	0.8042	0.7967	0.8042
01/17/2018	0.808	0.8098	0.7986	0.8023
01/18/2018	0.806	0.806	0.7949	0.7967
01/21/2018	0.7967	0.7986	0.7912	0.7967
01/22/2018	0.7986	0.8042	0.7986	0.8042
01/23/2018	0.7986	0.806	0.7986	0.8023
01/24/2018	0.8042	0.8098	0.8023	0.8042
01/25/2018	0.806	0.8098	0.8023	0.8042
01/28/2018	0.8042	0.806	0.7967	0.8004
01/29/2018	0.8042	0.8042	0.7986	0.8004
01/30/2018	0.8004	0.8042	0.7986	0.8004
01/31/2018	0.8023	0.8042	0.7986	0.7986
02/01/2018	0.8023	0.8042	0.7949	0.7986
02/04/2018	0.7986	0.8004	0.7912	0.7949
02/05/2018	0.7912	0.7912	0.778	0.7836
02/06/2018	0.7836	0.7967	0.7817	0.7855
02/07/2018	0.7855	0.7912	0.7799	0.7836
02/08/2018	0.7799	0.7817	0.7743	0.7799
02/11/2018	0.7836	0.7967	0.7817	0.7893
02/12/2018	0.7912	0.8023	0.7836	0.7855
02/13/2018	0.7893	0.7967	0.7855	0.7893
02/14/2018	0.7967	0.7986	0.7912	0.7949
02/15/2018	0.7967	0.808	0.7967	0.808
02/18/2018	0.8154	0.8192	0.808	0.8136
02/19/2018	0.8136	0.8229	0.7986	0.8004
02/20/2018	0.8023	0.8098	0.8023	0.806
02/21/2018	0.8098	0.8286	0.808	0.8098
02/22/2018	0.8136	0.8154	0.808	0.8098
02/25/2018	0.8136	0.8136	0.806	0.808
02/26/2018	0.808	0.8117	0.8042	0.808
02/27/2018	0.806	0.806	0.7986	0.8042
02/28/2018	0.8042	0.8042	0.7986	0.8023
03/01/2018	0.8004	0.8004	0.7912	0.7967
03/04/2018	0.7986	0.8042	0.7949	0.8042
03/05/2018	0.8042	0.808	0.8004	0.8023
03/06/2018	0.8004	0.8023	0.7986	0.8023
03/07/2018	0.8023	0.8042	0.7967	0.8004
03/08/2018	0.7986	0.8023	0.7893	0.7986
03/11/2018	0.7986	0.8042	0.7986	0.8023
03/12/2018	0.8042	0.8042	0.7967	0.8023
03/13/2018	0.8004	0.8023	0.7967	0.7986
03/14/2018	0.8023	0.8042	0.7949	0.7967
03/15/2018	0.8004	0.8023	0.7986	0.8004
03/18/2018	0.8004	0.8192	0.8004	0.806
03/19/2018	0.8098	0.8117	0.806	0.808
03/20/2018	0.808	0.8154	0.808	0.8154
03/21/2018	0.8154	0.8173	0.806	0.808
03/22/2018	0.806	0.8341	0.8023	0.8154
03/25/2018	0.8173	0.8286	0.8154	0.821
03/26/2018	0.8229	0.8267	0.8192	0.821
03/27/2018	0.821	0.8304	0.8173	0.8247
03/28/2018	0.8247	0.8416	0.8229	0.8323
03/29/2018	0.836	0.8996	0.8341	0.8921
04/01/2018	0.8921	0.9145	0.8697	0.8771
04/02/2018	0.879	0.8958	0.8659	0.8659
04/03/2018	0.8715	0.8884	0.8491	0.879
04/04/2018	0.8828	0.8847	0.8603	0.8659
04/05/2018	0.8697	0.8715	0.8584	0.8678
04/08/2018	0.8678	0.8734	0.8547	0.8603
04/09/2018	0.8622	0.8622	0.8286	0.8341
04/10/2018	0.8341	0.8434	0.8192	0.8323
04/11/2018	0.836	0.8434	0.8247	0.8323
04/12/2018	0.8379	0.8416	0.8286	0.836
04/15/2018	0.8397	0.851	0.836	0.8472
04/16/2018	0.851	0.8584	0.8304	0.8341
04/17/2018	0.8323	0.851	0.8267	0.8491
04/18/2018	0.8491	0.8584	0.8491	0.8528
04/19/2018	0.8528	0.8566	0.8454	0.851
04/23/2018	0.8472	0.8528	0.8472	0.8528
04/24/2018	0.851	0.851	0.8286	0.8397
04/25/2018	0.8416	0.8416	0.8229	0.8267
04/26/2018	0.8286	0.8323	0.8247	0.8286
04/29/2018	0.8323	0.8341	0.821	0.8229
05/01/2018	0.8229	0.8247	0.8023	0.8173
05/02/2018	0.821	0.821	0.8098	0.8136
05/03/2018	0.8173	0.8173	0.8023	0.8136
05/06/2018	0.8098	0.8173	0.8023	0.8023
05/07/2018	0.8136	0.8136	0.7817	0.7912
05/08/2018	0.7912	0.8004	0.7706	0.7873
05/09/2018	0.7893	0.8004	0.7836	0.7967
05/10/2018	0.7986	0.808	0.7967	0.806
05/13/2018	0.806	0.806	0.7893	0.8023
05/14/2018	0.8004	0.8023	0.7912	0.7912
05/15/2018	0.7912	0.7967	0.7855	0.7855
05/16/2018	0.7893	0.7912	0.7855	0.7855
05/17/2018	0.7912	0.7967	0.7855	0.7893
05/20/2018	0.7855	0.806	0.7855	0.8023
05/21/2018	0.8023	0.8042	0.7912	0.8042
05/22/2018	0.8042	0.8042	0.7817	0.7912
05/23/2018	0.7912	0.7986	0.7799	0.7836
05/24/2018	0.7912	0.7967	0.7855	0.7967
05/27/2018	0.7967	0.8042	0.7949	0.8004
05/28/2018	0.8042	0.8042	0.793	0.8004
05/29/2018	0.8004	0.8004	0.7873	0.7912
05/30/2018	0.7912	0.7949	0.7799	0.7817
05/31/2018	0.7817	0.7836	0.7668	0.7668
06/03/2018	0.7724	0.7724	0.763	0.7668
06/04/2018	0.7686	0.7706	0.763	0.763
06/05/2018	0.7668	0.7668	0.7499	0.7556
06/06/2018	0.7556	0.7612	0.7462	0.7593
06/07/2018	0.7574	0.7612	0.7499	0.7612
06/10/2018	0.763	0.7855	0.7537	0.7762
06/11/2018	0.7762	0.793	0.7724	0.778
06/12/2018	0.7836	0.7836	0.7706	0.7724
06/13/2018	0.778	0.778	0.7686	0.7762
06/17/2018	0.7762	0.7893	0.7724	0.7855
06/18/2018	0.7855	0.7912	0.778	0.7799
06/19/2018	0.7799	0.7855	0.778	0.7836
06/20/2018	0.7873	0.7986	0.7799	0.7873
06/21/2018	0.793	0.8023	0.7855	0.7986
06/24/2018	0.8136	0.8136	0.7949	0.7967
06/25/2018	0.7967	0.8004	0.7799	0.7873
06/26/2018	0.7893	0.7986	0.7893	0.7986
06/27/2018	0.7949	0.8154	0.7949	0.808
06/28/2018	0.8136	0.8154	0.7986	0.806
07/01/2018	0.8607	0.8607	0.8023	0.819
07/02/2018	0.8169	0.8211	0.8023	0.8148
07/03/2018	0.8169	0.8211	0.8065	0.8211
07/04/2018	0.8232	0.8294	0.8148	0.8148
07/05/2018	0.8148	0.8232	0.8086	0.8127
07/08/2018	0.8127	0.8211	0.8107	0.8169
07/09/2018	0.8127	0.8127	0.8023	0.8044
07/10/2018	0.8023	0.8065	0.769	0.769
07/11/2018	0.769	0.7794	0.7523	0.7627
07/12/2018	0.7752	0.7794	0.7544	0.769
07/15/2018	0.7711	0.7732	0.7481	0.7502
07/16/2018	0.7502	0.7627	0.7502	0.7565
07/17/2018	0.7586	0.7627	0.7502	0.7565
07/18/2018	0.7565	0.7627	0.7523	0.7565
07/19/2018	0.7586	0.7669	0.7544	0.7606
07/22/2018	0.7627	0.7752	0.7606	0.7606
07/23/2018	0.7606	0.7648	0.7523	0.7544
07/24/2018	0.7544	0.7648	0.7544	0.7627
07/25/2018	0.7648	0.7794	0.7606	0.7648
07/26/2018	0.7627	0.7732	0.7627	0.769
07/29/2018	0.769	0.7815	0.7648	0.7773
07/30/2018	0.7773	0.7919	0.7752	0.7815
07/31/2018	0.7815	0.7898	0.7752	0.7773
08/01/2018	0.7773	0.7773	0.7565	0.7648
08/02/2018	0.7711	0.7752	0.7669	0.7711
08/05/2018	0.7711	0.7752	0.7606	0.7669
08/06/2018	0.7669	0.769	0.7565	0.7669
08/07/2018	0.7669	0.7711	0.7627	0.7669
08/08/2018	0.7648	0.7773	0.7523	0.7544
08/09/2018	0.7377	0.7544	0.7127	0.7231
08/12/2018	0.7106	0.721	0.6939	0.7085
08/13/2018	0.7273	0.7315	0.7127	0.7273
08/14/2018	0.7398	0.7398	0.7044	0.7106
08/15/2018	0.719	0.719	0.7044	0.7065
08/16/2018	0.7148	0.7148	0.6919	0.7002
08/19/2018	0.7023	0.7065	0.6939	0.7023
08/26/2018	0.7023	0.7169	0.6981	0.7169
08/27/2018	0.7169	0.7252	0.7106	0.719
08/28/2018	0.719	0.7606	0.7127	0.7273
08/30/2018	0.7273	0.7294	0.719	0.721
09/02/2018	0.7169	0.7335	0.7169	0.7273
09/03/2018	0.7231	0.7315	0.719	0.721
09/04/2018	0.721	0.7252	0.7169	0.721
09/05/2018	0.721	0.7794	0.721	0.7377
09/06/2018	0.7377	0.7836	0.7377	0.7481
09/09/2018	0.7502	0.7836	0.7398	0.7606
09/10/2018	0.7606	0.8378	0.7523	0.7794
09/11/2018	0.7815	0.7919	0.7544	0.7544
09/12/2018	0.7544	0.7711	0.744	0.7565
09/13/2018	0.7606	0.7711	0.7523	0.7565
09/16/2018	0.7606	0.7627	0.7377	0.746
09/17/2018	0.7481	0.7502	0.7335	0.744
09/18/2018	0.744	0.7586	0.7398	0.7544
09/19/2018	0.7523	0.7544	0.7419	0.746
09/20/2018	0.744	0.7481	0.7398	0.7481
09/23/2018	0.7502	0.7627	0.746	0.7502
09/24/2018	0.7523	0.7523	0.746	0.7481
09/25/2018	0.7481	0.7481	0.7377	0.7419
09/26/2018	0.7419	0.7481	0.7335	0.7419
09/27/2018	0.7398	0.746	0.7398	0.746
09/30/2018	0.746	0.7502	0.7398	0.7398
10/01/2018	0.7356	0.7398	0.7335	0.7356
10/02/2018	0.7356	0.7356	0.721	0.721
10/03/2018	0.719	0.7294	0.6981	0.7002
10/04/2018	0.7002	0.7148	0.6898	0.6939
10/07/2018	0.6919	0.6981	0.6898	0.696
10/08/2018	0.6981	0.7148	0.696	0.6981
10/09/2018	0.7023	0.7023	0.6939	0.6939
10/10/2018	0.6898	0.7002	0.6877	0.6981
10/11/2018	0.6981	0.7023	0.6877	0.7023
10/14/2018	0.7065	0.7315	0.7023	0.7252
10/15/2018	0.7252	0.7252	0.7127	0.7169
10/16/2018	0.7169	0.7315	0.7127	0.7273
10/17/2018	0.7273	0.7481	0.7127	0.7148
10/18/2018	0.7148	0.721	0.6981	0.7023
10/21/2018	0.7023	0.7044	0.6877	0.6919
10/22/2018	0.6919	0.6919	0.6543	0.6794
10/23/2018	0.6794	0.6814	0.671	0.6731
10/24/2018	0.671	0.7294	0.671	0.6981
10/25/2018	0.7398	0.7398	0.6752	0.6794
10/29/2018	0.6794	0.6877	0.6627	0.6668
10/30/2018	0.6668	0.6689	0.6418	0.6418
10/31/2018	0.6418	0.6606	0.6418	0.6543
11/01/2018	0.6564	0.6564	0.6439	0.6481
11/04/2018	0.6481	0.6564	0.646	0.6543
11/05/2018	0.6543	0.6564	0.6418	0.646
11/06/2018	0.646	0.6523	0.6418	0.646
11/07/2018	0.6481	0.6481	0.6356	0.6377
11/08/2018	0.6377	0.646	0.6189	0.6189
11/11/2018	0.6252	0.6273	0.6147	0.6189
11/12/2018	0.6189	0.6252	0.6127	0.6168
11/13/2018	0.6168	0.6189	0.6022	0.6168
11/14/2018	0.621	0.621	0.6106	0.6127
11/15/2018	0.621	0.6231	0.6106	0.6168
11/18/2018	0.6231	0.6231	0.6127	0.6147
11/19/2018	0.6168	0.6231	0.6002	0.6022
11/20/2018	0.6085	0.6106	0.6022	0.6064
11/21/2018	0.6085	0.621	0.6064	0.6127
11/22/2018	0.6127	0.6231	0.6085	0.6106
11/25/2018	0.6147	0.621	0.6106	0.6189
11/26/2018	0.621	0.621	0.6127	0.6189
11/27/2018	0.6189	0.6273	0.6147	0.6189
11/28/2018	0.621	0.6335	0.621	0.621
11/29/2018	0.6231	0.6293	0.6189	0.6231
12/02/2018	0.6231	0.6335	0.6231	0.6252
12/03/2018	0.6252	0.6252	0.6127	0.6189
12/04/2018	0.6147	0.6189	0.6106	0.6189
12/05/2018	0.6189	0.621	0.6085	0.6127
12/06/2018	0.6147	0.6147	0.6085	0.6127
12/09/2018	0.6127	0.6147	0.6085	0.6106
12/10/2018	0.6106	0.6127	0.6043	0.6106
12/11/2018	0.6127	0.6127	0.5793	0.6002
12/12/2018	0.6002	0.6043	0.5835	0.5897
12/13/2018	0.5897	0.5939	0.5668	0.5751
12/16/2018	0.5751	0.5772	0.5689	0.5731
12/17/2018	0.5731	0.5731	0.5668	0.5689
12/18/2018	0.571	0.5856	0.5689	0.5835
12/19/2018	0.5793	0.6814	0.5772	0.6356
12/20/2018	0.6398	0.6856	0.621	0.6668
12/23/2018	0.6773	0.7065	0.6689	0.671
12/24/2018	0.6627	0.7023	0.6564	0.6794
12/25/2018	0.6814	0.6835	0.6585	0.6606
12/26/2018	0.6689	0.6939	0.6606	0.671
12/27/2018	0.6752	0.7252	0.671	0.6981
12/30/2018	0.7085	0.7169	0.6752	0.6794

Menu

Create your free account now!

OYAKC: OYAK ÇİMENTO FABRİKALARI A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

OYAKC: OYAK ÇİMENTO FABRİKALARI A.Ş. Historical Data

2018 Historical Chart

Average

Low

High