SEKUR: SEKURO PLASTİK 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 0.6556

CLOSE 0.6526

Low

LOW 0.2716

High

HIGH 1.3535

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.8207	0.8292	0.8207	0.8283
01/02/2018	0.8283	0.8454	0.8273	0.8445
01/03/2018	0.8464	0.8626	0.8464	0.8521
01/04/2018	0.8531	0.8578	0.8454	0.8569
01/07/2018	0.8578	0.8645	0.8559	0.8607
01/08/2018	0.8607	0.8674	0.8597	0.8674
01/09/2018	0.8693	0.874	0.8683	0.874
01/10/2018	0.8731	0.8788	0.8731	0.875
01/11/2018	0.8759	0.8797	0.874	0.8788
01/14/2018	0.8807	0.8874	0.8788	0.8845
01/15/2018	0.8855	0.8893	0.8845	0.8893
01/16/2018	0.8902	0.8988	0.8893	0.896
01/17/2018	0.896	0.8988	0.894	0.8988
01/18/2018	0.8988	0.9036	0.8988	0.9026
01/21/2018	0.9026	0.9074	0.9026	0.9065
01/22/2018	0.9093	0.915	0.9065	0.915
01/23/2018	0.9188	0.9208	0.915	0.9208
01/24/2018	0.9246	0.9274	0.9236	0.9255
01/25/2018	0.9265	0.9303	0.9265	0.9284
01/28/2018	0.9303	0.9322	0.9284	0.9293
01/29/2018	0.9293	0.935	0.9284	0.9341
01/30/2018	0.9341	0.9407	0.9341	0.9389
01/31/2018	0.9407	0.9455	0.9398	0.9436
02/01/2018	0.9446	0.9465	0.9427	0.9465
02/04/2018	0.9474	0.9522	0.9474	0.9493
02/05/2018	0.9493	0.955	0.9484	0.955
02/06/2018	0.956	0.9608	0.956	0.9608
02/07/2018	0.9627	0.9655	0.9608	0.9655
02/08/2018	0.9665	0.9713	0.9665	0.9693
02/11/2018	0.9713	0.9751	0.9703	0.9741
02/12/2018	0.9751	0.9789	0.9751	0.9779
02/13/2018	0.9789	0.9827	0.9779	0.9827
02/14/2018	0.9846	0.9922	0.9836	0.9922
02/15/2018	0.9932	0.9989	0.9932	0.9979
02/18/2018	0.9979	1.0075	0.9979	1.0056
02/19/2018	1.0103	1.0161	1.0094	1.0151
02/20/2018	1.0161	1.0237	1.0161	1.0227
02/21/2018	1.0246	1.0275	1.0246	1.0265
02/22/2018	1.0285	1.0323	1.0285	1.0313
02/25/2018	1.0323	1.0342	1.0303	1.0332
02/26/2018	1.0332	1.0399	1.0323	1.037
02/27/2018	1.0389	1.0418	1.018	1.0418
02/28/2018	1.0437	1.0466	1.0428	1.0456
03/01/2018	1.0475	1.0494	1.0456	1.0485
03/04/2018	1.0494	1.0666	1.0494	1.0666
03/05/2018	1.0685	1.0771	1.0675	1.0742
03/06/2018	1.0752	1.079	1.0752	1.079
03/07/2018	1.0799	1.0837	1.0799	1.0818
03/08/2018	1.0828	1.0857	1.0828	1.0857
03/11/2018	1.0857	1.0914	1.0857	1.0904
03/12/2018	1.0923	1.0999	1.0904	1.098
03/13/2018	1.0999	1.1038	1.0999	1.1028
03/14/2018	1.1038	1.1085	1.1038	1.1076
03/15/2018	1.1085	1.1133	1.1076	1.1133
03/18/2018	1.1152	1.1209	1.1142	1.1209
03/19/2018	1.1228	1.1257	1.1219	1.1247
03/20/2018	1.1257	1.1314	1.1257	1.1304
03/21/2018	1.1324	1.1371	1.1314	1.1371
03/22/2018	1.1381	1.1447	1.1381	1.1438
03/25/2018	1.1457	1.1505	1.1457	1.1495
03/26/2018	1.1505	1.1562	1.1495	1.1552
03/27/2018	1.1571	1.161	1.1543	1.16
03/28/2018	1.161	1.1648	1.16	1.1638
03/29/2018	1.1638	1.1724	1.1638	1.1724
04/01/2018	1.1733	1.1819	1.1733	1.181
04/02/2018	1.1829	1.1857	1.1819	1.1838
04/03/2018	1.1848	1.201	1.1838	1.201
04/04/2018	1.2019	1.2105	1.2019	1.2105
04/05/2018	1.2124	1.2219	1.2115	1.221
04/08/2018	1.221	1.2296	1.221	1.2229
04/09/2018	1.2277	1.2381	1.2258	1.2381
04/10/2018	1.2391	1.2477	1.2391	1.2467
04/11/2018	1.2486	1.2572	1.2486	1.2572
04/12/2018	1.2591	1.2658	1.2582	1.2648
04/15/2018	1.2667	1.2706	1.2658	1.2686
04/16/2018	1.2696	1.2763	1.2696	1.2763
04/17/2018	1.2801	1.2867	1.2801	1.2858
04/18/2018	1.2887	1.2934	1.2867	1.2934
04/19/2018	1.2953	1.3049	1.2953	1.3049
04/23/2018	1.3068	1.3106	1.3058	1.3106
04/24/2018	1.3125	1.3153	1.3087	1.3153
04/25/2018	1.3173	1.3535	1.3134	1.3211
04/26/2018	1.3153	1.3153	1.0571	1.0571
04/29/2018	0.8464	0.9856	0.8464	0.9713
05/01/2018	0.9779	0.9808	0.7778	0.8283
05/02/2018	0.7997	0.7997	0.6634	0.6634
05/03/2018	0.6615	0.6644	0.59	0.6644
05/06/2018	0.6644	0.7082	0.6615	0.6739
05/07/2018	0.6748	0.6863	0.6605	0.672
05/08/2018	0.6748	0.7482	0.671	0.7482
05/09/2018	0.753	0.7768	0.7435	0.7768
05/10/2018	0.7768	0.8102	0.772	0.8102
05/13/2018	0.8111	0.8226	0.8054	0.8102
05/14/2018	0.8073	0.8426	0.7844	0.8407
05/15/2018	0.8426	0.855	0.8283	0.8445
05/16/2018	0.8464	0.8664	0.8378	0.8597
05/17/2018	0.8616	0.8712	0.8493	0.8578
05/20/2018	0.8588	0.8607	0.6863	0.6863
05/21/2018	0.6672	0.7959	0.6672	0.793
05/22/2018	0.793	0.8359	0.793	0.833
05/23/2018	0.834	0.8674	0.8273	0.8473
05/24/2018	0.8473	0.9074	0.8473	0.9026
05/27/2018	0.9036	0.9512	0.9036	0.9474
05/28/2018	0.9503	0.955	0.7587	0.7587
05/29/2018	0.752	0.752	0.6291	0.6825
05/30/2018	0.6767	0.6901	0.5462	0.5462
05/31/2018	0.5462	0.61	0.4575	0.5776
06/03/2018	0.57	0.5957	0.5138	0.5567
06/04/2018	0.5481	0.5662	0.5338	0.5567
06/05/2018	0.5567	0.5919	0.5471	0.5738
06/06/2018	0.5738	0.59	0.5633	0.5757
06/07/2018	0.5757	0.6062	0.569	0.6014
06/10/2018	0.5986	0.6386	0.5986	0.6195
06/11/2018	0.6272	0.6329	0.6129	0.6195
06/12/2018	0.6186	0.6358	0.6157	0.6291
06/13/2018	0.6358	0.6386	0.6243	0.6358
06/17/2018	0.6358	0.6377	0.5147	0.6014
06/18/2018	0.5881	0.5995	0.549	0.5786
06/19/2018	0.5881	0.5919	0.5242	0.5442
06/20/2018	0.5576	0.5576	0.5242	0.5347
06/21/2018	0.5328	0.5433	0.4956	0.5147
06/24/2018	0.5357	0.5624	0.5176	0.5214
06/25/2018	0.529	0.5366	0.4766	0.509
06/26/2018	0.5061	0.5147	0.4975	0.5052
06/27/2018	0.508	0.5128	0.4975	0.5023
06/28/2018	0.5033	0.5033	0.448	0.4566
07/01/2018	0.4556	0.4661	0.4194	0.4394
07/02/2018	0.4423	0.4451	0.4099	0.4137
07/03/2018	0.4146	0.4956	0.4032	0.4956
07/04/2018	0.5252	0.5767	0.5242	0.5242
07/05/2018	0.5271	0.6024	0.4804	0.5509
07/08/2018	0.5557	0.5786	0.5357	0.5462
07/09/2018	0.5424	0.5643	0.4899	0.5195
07/10/2018	0.5242	0.5338	0.4766	0.4861
07/11/2018	0.4909	0.5023	0.4575	0.4813
07/12/2018	0.4823	0.4947	0.4737	0.4804
07/15/2018	0.4852	0.4918	0.4737	0.4775
07/16/2018	0.4794	0.5519	0.4766	0.5156
07/17/2018	0.5166	0.5319	0.4966	0.5033
07/18/2018	0.5099	0.5395	0.5052	0.5099
07/19/2018	0.5061	0.5214	0.5061	0.509
07/22/2018	0.5147	0.529	0.508	0.5099
07/23/2018	0.5147	0.5156	0.4775	0.488
07/24/2018	0.4995	0.5071	0.4899	0.4975
07/25/2018	0.5013	0.5013	0.4804	0.4852
07/26/2018	0.4813	0.4918	0.4775	0.4823
07/29/2018	0.4861	0.4909	0.4728	0.4728
07/30/2018	0.4728	0.5128	0.4642	0.4756
07/31/2018	0.4785	0.4842	0.4709	0.4709
08/01/2018	0.4671	0.4671	0.4337	0.4432
08/02/2018	0.4461	0.4623	0.4461	0.4508
08/05/2018	0.4508	0.4613	0.4289	0.4327
08/06/2018	0.4365	0.448	0.4194	0.4385
08/07/2018	0.4403	0.4461	0.4318	0.4327
08/08/2018	0.4337	0.4346	0.4013	0.4184
08/09/2018	0.4032	0.4137	0.3479	0.3803
08/12/2018	0.3765	0.3765	0.3384	0.3469
08/13/2018	0.3584	0.3984	0.3584	0.367
08/14/2018	0.3813	0.3832	0.3546	0.3584
08/15/2018	0.3775	0.3775	0.3479	0.3479
08/16/2018	0.3498	0.3527	0.3174	0.3307
08/19/2018	0.3307	0.3364	0.3269	0.3317
08/26/2018	0.3336	0.3527	0.3326	0.3441
08/27/2018	0.3441	0.3936	0.3441	0.3755
08/28/2018	0.3679	0.3784	0.3622	0.3641
08/30/2018	0.365	0.3698	0.3469	0.3517
09/02/2018	0.3527	0.3622	0.3489	0.3555
09/03/2018	0.3565	0.3803	0.3469	0.3546
09/04/2018	0.3555	0.3574	0.3489	0.3517
09/05/2018	0.3536	0.3698	0.3507	0.3546
09/06/2018	0.3622	0.3622	0.3498	0.3546
09/09/2018	0.3546	0.3689	0.3507	0.3527
09/10/2018	0.3498	0.3584	0.3222	0.3441
09/11/2018	0.3441	0.3517	0.3336	0.3364
09/12/2018	0.3403	0.3507	0.3317	0.345
09/13/2018	0.346	0.3536	0.3403	0.3441
09/16/2018	0.3441	0.3479	0.3355	0.3422
09/17/2018	0.3441	0.4099	0.3403	0.4099
09/18/2018	0.426	0.4528	0.3927	0.3956
09/19/2018	0.3965	0.4051	0.3689	0.3746
09/20/2018	0.3755	0.3851	0.3708	0.3746
09/23/2018	0.3755	0.3813	0.3689	0.3717
09/24/2018	0.3727	0.3736	0.3584	0.3603
09/25/2018	0.3622	0.3679	0.3507	0.3565
09/26/2018	0.3584	0.427	0.3574	0.427
09/27/2018	0.4385	0.4403	0.3813	0.3813
09/30/2018	0.386	0.4528	0.386	0.4327
10/01/2018	0.4327	0.4499	0.3984	0.4165
10/02/2018	0.4175	0.4385	0.4117	0.4184
10/03/2018	0.4194	0.4289	0.3956	0.3965
10/04/2018	0.3975	0.4346	0.3736	0.4127
10/07/2018	0.4099	0.4308	0.406	0.4117
10/08/2018	0.4146	0.4175	0.3975	0.3984
10/09/2018	0.4003	0.4051	0.386	0.386
10/10/2018	0.3908	0.4099	0.3746	0.3908
10/11/2018	0.4022	0.4051	0.3813	0.3908
10/14/2018	0.3927	0.4099	0.3889	0.4003
10/15/2018	0.4032	0.407	0.3936	0.3984
10/16/2018	0.4041	0.4194	0.3965	0.3984
10/17/2018	0.4003	0.4051	0.3841	0.3879
10/18/2018	0.3889	0.3936	0.3822	0.3832
10/21/2018	0.387	0.4032	0.3784	0.3793
10/22/2018	0.3879	0.3879	0.3584	0.367
10/23/2018	0.367	0.3793	0.3584	0.3584
10/24/2018	0.3574	0.3632	0.3489	0.3536
10/25/2018	0.3555	0.3603	0.3336	0.3336
10/29/2018	0.3374	0.3374	0.3193	0.325
10/30/2018	0.3298	0.3469	0.3231	0.325
10/31/2018	0.3326	0.3708	0.3231	0.3441
11/01/2018	0.3479	0.3546	0.3393	0.3441
11/04/2018	0.3479	0.3546	0.3336	0.3469
11/05/2018	0.3498	0.3612	0.3431	0.3498
11/06/2018	0.3517	0.3574	0.346	0.3479
11/07/2018	0.3498	0.3527	0.3326	0.3355
11/08/2018	0.3393	0.3393	0.326	0.3298
11/11/2018	0.3288	0.3298	0.3164	0.3164
11/12/2018	0.3183	0.3317	0.3098	0.3193
11/13/2018	0.3174	0.3193	0.3098	0.3098
11/14/2018	0.3126	0.3193	0.3098	0.3136
11/15/2018	0.3155	0.3155	0.3079	0.3098
11/18/2018	0.3107	0.3336	0.3107	0.3174
11/19/2018	0.3183	0.3203	0.3107	0.3117
11/20/2018	0.3126	0.3222	0.3098	0.3136
11/21/2018	0.3145	0.3203	0.3107	0.3145
11/22/2018	0.3241	0.3241	0.3155	0.3155
11/25/2018	0.3155	0.3384	0.3145	0.3183
11/26/2018	0.3183	0.3288	0.3164	0.3222
11/27/2018	0.3231	0.3364	0.3222	0.3298
11/28/2018	0.3326	0.3441	0.3279	0.3298
11/29/2018	0.3326	0.3326	0.3203	0.3203
12/02/2018	0.3298	0.3298	0.3174	0.3193
12/03/2018	0.3203	0.3222	0.3136	0.3145
12/04/2018	0.3145	0.3193	0.3088	0.3145
12/05/2018	0.3155	0.3183	0.3088	0.3117
12/06/2018	0.3145	0.3183	0.3117	0.3145
12/09/2018	0.3136	0.3231	0.3098	0.3136
12/10/2018	0.3145	0.3155	0.306	0.3079
12/11/2018	0.3088	0.3098	0.2869	0.2888
12/12/2018	0.2907	0.3002	0.2888	0.2898
12/13/2018	0.2898	0.2917	0.2716	0.2726
12/16/2018	0.2726	0.3269	0.2726	0.3269
12/17/2018	0.3574	0.3793	0.3098	0.3098
12/18/2018	0.2974	0.3117	0.2879	0.2917
12/19/2018	0.2917	0.3183	0.2793	0.2926
12/20/2018	0.2936	0.2955	0.285	0.2888
12/23/2018	0.2888	0.3002	0.285	0.2879
12/24/2018	0.2859	0.2955	0.284	0.2859
12/25/2018	0.2879	0.2936	0.285	0.285
12/26/2018	0.2888	0.2888	0.284	0.284
12/27/2018	0.285	0.2879	0.2812	0.2812
12/30/2018	0.2859	0.2879	0.2783	0.2821

Menu

Create your free account now!

SEKUR: SEKURO PLASTİK AMBALAJ SANAYİ A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

SEKUR: SEKURO PLASTİK AMBALAJ SANAYİ A.Ş. Historical Data

2018 Historical Chart

Average

Low

High