SEYKM: SEYİTLER KİMYA 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 0.4277

CLOSE 0.426

Low

LOW 0.2827

High

HIGH 0.7137

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.4606	0.4677	0.4595	0.4677
01/02/2018	0.4683	0.4816	0.4662	0.4754
01/03/2018	0.477	0.4816	0.4739	0.4759
01/04/2018	0.478	0.4816	0.4739	0.477
01/07/2018	0.4826	0.4918	0.4739	0.4882
01/08/2018	0.4903	0.4939	0.4867	0.4918
01/09/2018	0.4934	0.4954	0.4892	0.4934
01/10/2018	0.4944	0.5041	0.4908	0.4934
01/11/2018	0.4934	0.4984	0.4918	0.4949
01/14/2018	0.4964	0.4984	0.4929	0.4949
01/15/2018	0.4954	0.5021	0.4929	0.4964
01/16/2018	0.5021	0.5226	0.4939	0.4939
01/17/2018	0.4954	0.5016	0.4934	0.4944
01/18/2018	0.4964	0.521	0.4929	0.5118
01/21/2018	0.5226	0.5226	0.5087	0.5108
01/22/2018	0.5139	0.5349	0.5098	0.5143
01/23/2018	0.5174	0.5205	0.5123	0.5149
01/24/2018	0.5169	0.5897	0.5123	0.5538
01/25/2018	0.5579	0.5815	0.5533	0.5779
01/28/2018	0.5789	0.603	0.5743	0.5856
01/29/2018	0.5861	0.6035	0.5841	0.6035
01/30/2018	0.603	0.6302	0.6	0.6143
01/31/2018	0.6143	0.6307	0.6112	0.624
02/01/2018	0.6297	0.6404	0.6194	0.6297
02/04/2018	0.6302	0.6527	0.625	0.6404
02/05/2018	0.6404	0.6404	0.5359	0.6302
02/06/2018	0.6297	0.7019	0.6199	0.6389
02/07/2018	0.6455	0.6537	0.6307	0.6389
02/08/2018	0.6378	0.6414	0.5907	0.6337
02/11/2018	0.6369	0.6369	0.6214	0.6327
02/12/2018	0.6327	0.6373	0.6235	0.6353
02/13/2018	0.6378	0.6399	0.604	0.6353
02/14/2018	0.6342	0.6389	0.6173	0.6342
02/15/2018	0.6353	0.6527	0.626	0.6445
02/18/2018	0.6455	0.7137	0.6369	0.7137
02/19/2018	0.6968	0.6968	0.6389	0.6445
02/20/2018	0.6532	0.6588	0.6307	0.6358
02/21/2018	0.6358	0.6865	0.6143	0.6394
02/22/2018	0.6445	0.6496	0.6148	0.6404
02/25/2018	0.6404	0.6455	0.6199	0.6307
02/26/2018	0.6342	0.6501	0.6266	0.6373
02/27/2018	0.6404	0.6527	0.6317	0.6404
02/28/2018	0.6404	0.6404	0.6209	0.625
03/01/2018	0.6297	0.6353	0.6097	0.6173
03/04/2018	0.6148	0.6266	0.563	0.6168
03/05/2018	0.625	0.625	0.5876	0.6097
03/06/2018	0.6097	0.6143	0.5794	0.5851
03/07/2018	0.5851	0.6097	0.5277	0.5866
03/08/2018	0.5866	0.5866	0.5333	0.5625
03/11/2018	0.5635	0.5635	0.5118	0.5318
03/12/2018	0.5328	0.5379	0.4842	0.5016
03/13/2018	0.5016	0.5154	0.4488	0.4913
03/14/2018	0.5001	0.5046	0.4508	0.4867
03/15/2018	0.4995	0.4995	0.4759	0.4842
03/18/2018	0.4862	0.4867	0.4703	0.4842
03/19/2018	0.4862	0.4867	0.4662	0.478
03/20/2018	0.48	0.4836	0.4693	0.4733
03/21/2018	0.4733	0.478	0.4565	0.4662
03/22/2018	0.4703	0.4703	0.4585	0.4606
03/25/2018	0.4708	0.4708	0.4463	0.4673
03/26/2018	0.4708	0.4708	0.4473	0.4539
03/27/2018	0.46	0.46	0.4539	0.456
03/28/2018	0.4606	0.4703	0.4447	0.4703
03/29/2018	0.4713	0.4918	0.4693	0.4887
04/01/2018	0.4959	0.5113	0.4816	0.5082
04/02/2018	0.5082	0.52	0.5016	0.5123
04/03/2018	0.5174	0.5174	0.498	0.5133
04/04/2018	0.5133	0.5154	0.4949	0.5118
04/05/2018	0.5205	0.5205	0.5021	0.5118
04/08/2018	0.5133	0.5133	0.4867	0.5031
04/09/2018	0.5067	0.5067	0.4984	0.5036
04/10/2018	0.5067	0.5067	0.4426	0.5026
04/11/2018	0.5021	0.5021	0.4483	0.4805
04/12/2018	0.4867	0.4867	0.4385	0.4441
04/15/2018	0.4555	0.456	0.4355	0.4437
04/16/2018	0.4524	0.4524	0.4304	0.4432
04/17/2018	0.4452	0.4452	0.4273	0.4447
04/18/2018	0.4421	0.4498	0.4355	0.4447
04/19/2018	0.4616	0.5041	0.4329	0.4458
04/23/2018	0.4447	0.4447	0.4329	0.4355
04/24/2018	0.4401	0.4401	0.4278	0.4344
04/25/2018	0.4468	0.4468	0.4283	0.4458
04/26/2018	0.4426	0.4483	0.4355	0.4458
04/29/2018	0.4483	0.4483	0.4252	0.4468
05/01/2018	0.4452	0.4463	0.4365	0.4458
05/02/2018	0.4452	0.4452	0.4381	0.4437
05/03/2018	0.4458	0.4458	0.4381	0.4437
05/06/2018	0.4458	0.4458	0.4355	0.4432
05/07/2018	0.4447	0.4447	0.4406	0.4432
05/08/2018	0.4426	0.4447	0.4099	0.4447
05/09/2018	0.4437	0.4452	0.4334	0.437
05/10/2018	0.4432	0.4432	0.4237	0.4283
05/13/2018	0.4283	0.4314	0.418	0.4252
05/14/2018	0.4252	0.4606	0.4088	0.4606
05/15/2018	0.459	0.459	0.4309	0.4375
05/16/2018	0.4432	0.4432	0.4068	0.4267
05/17/2018	0.4237	0.4237	0.3925	0.3997
05/20/2018	0.4032	0.4032	0.3816	0.4022
05/21/2018	0.415	0.415	0.3832	0.4032
05/22/2018	0.4048	0.4048	0.3673	0.4017
05/23/2018	0.4017	0.4017	0.3812	0.3893
05/24/2018	0.3853	0.397	0.374	0.397
05/27/2018	0.3935	0.3935	0.3673	0.375
05/28/2018	0.3801	0.3801	0.3632	0.3735
05/29/2018	0.373	0.4048	0.3689	0.3755
05/30/2018	0.3735	0.3755	0.3617	0.3755
05/31/2018	0.374	0.3786	0.3571	0.3786
06/03/2018	0.3888	0.3888	0.3638	0.3796
06/04/2018	0.3878	0.3878	0.3648	0.3719
06/05/2018	0.3709	0.3735	0.3561	0.3673
06/06/2018	0.3806	0.3806	0.3571	0.3689
06/07/2018	0.3689	0.3689	0.3524	0.3638
06/10/2018	0.3643	0.3689	0.3566	0.3643
06/11/2018	0.3643	0.3796	0.3576	0.3796
06/12/2018	0.3796	0.3796	0.3607	0.3791
06/13/2018	0.3714	0.3806	0.3704	0.3801
06/17/2018	0.3801	0.3801	0.3581	0.3683
06/18/2018	0.375	0.3801	0.3622	0.3776
06/19/2018	0.3638	0.3791	0.3632	0.3791
06/20/2018	0.3786	0.3786	0.3663	0.375
06/21/2018	0.375	0.394	0.3591	0.3755
06/24/2018	0.3816	0.3822	0.374	0.3755
06/25/2018	0.375	0.375	0.3638	0.374
06/26/2018	0.3755	0.3755	0.3586	0.3632
06/27/2018	0.3679	0.3786	0.3591	0.3771
06/28/2018	0.3776	0.4129	0.3709	0.3888
07/01/2018	0.3997	0.4099	0.3888	0.3888
07/02/2018	0.3997	0.3997	0.3868	0.3925
07/03/2018	0.3981	0.4196	0.3945	0.397
07/04/2018	0.4073	0.4099	0.3888	0.396
07/05/2018	0.4007	0.4007	0.3904	0.3997
07/08/2018	0.4012	0.4175	0.393	0.3981
07/09/2018	0.4068	0.4068	0.3893	0.4007
07/10/2018	0.3991	0.4048	0.374	0.3925
07/11/2018	0.3925	0.3925	0.3673	0.3893
07/12/2018	0.3893	0.3893	0.3668	0.3816
07/15/2018	0.3827	0.3832	0.3689	0.3801
07/16/2018	0.3786	0.3806	0.3689	0.3806
07/17/2018	0.3801	0.3812	0.3714	0.3781
07/18/2018	0.3791	0.3791	0.3694	0.3781
07/19/2018	0.3786	0.3786	0.3724	0.3781
07/22/2018	0.3838	0.3842	0.3632	0.3781
07/23/2018	0.3796	0.3812	0.3704	0.376
07/24/2018	0.3816	0.3893	0.3714	0.3893
07/25/2018	0.3838	0.3838	0.3699	0.376
07/26/2018	0.374	0.3796	0.3689	0.3771
07/29/2018	0.3842	0.3842	0.3755	0.3827
07/30/2018	0.3816	0.3868	0.3791	0.3868
07/31/2018	0.3868	0.3997	0.3858	0.3965
08/01/2018	0.3893	0.3914	0.3766	0.3816
08/02/2018	0.396	0.396	0.3816	0.3888
08/05/2018	0.3827	0.3827	0.3643	0.3679
08/06/2018	0.3683	0.3986	0.3617	0.3868
08/07/2018	0.3838	0.3838	0.3509	0.3766
08/08/2018	0.376	0.3806	0.3683	0.374
08/09/2018	0.3663	0.3827	0.3479	0.3745
08/12/2018	0.3683	0.3683	0.3427	0.3607
08/13/2018	0.3842	0.3842	0.3535	0.3591
08/14/2018	0.3648	0.3648	0.3489	0.3535
08/15/2018	0.3586	0.3591	0.3499	0.3546
08/16/2018	0.3586	0.3586	0.3382	0.3474
08/19/2018	0.3571	0.3571	0.3387	0.3474
08/26/2018	0.3576	0.3576	0.3135	0.3253
08/27/2018	0.3268	0.331	0.3217	0.3289
08/28/2018	0.332	0.3535	0.3243	0.3387
08/30/2018	0.3438	0.3524	0.3371	0.3479
09/02/2018	0.3561	0.3607	0.3432	0.3479
09/03/2018	0.3566	0.3602	0.3268	0.3566
09/04/2018	0.3602	0.3602	0.3509	0.3509
09/05/2018	0.3612	0.3612	0.3514	0.3535
09/06/2018	0.3458	0.3796	0.3458	0.3591
09/09/2018	0.3591	0.3893	0.3586	0.3791
09/10/2018	0.3771	0.3945	0.3689	0.3796
09/11/2018	0.3791	0.3806	0.3638	0.3638
09/12/2018	0.3781	0.3781	0.3566	0.3648
09/13/2018	0.3638	0.373	0.3581	0.3679
09/16/2018	0.3673	0.3673	0.3607	0.3648
09/17/2018	0.3648	0.3689	0.3607	0.3648
09/18/2018	0.3668	0.3822	0.3602	0.3709
09/19/2018	0.374	0.376	0.3617	0.3658
09/20/2018	0.3704	0.3771	0.3638	0.373
09/23/2018	0.3735	0.3735	0.3663	0.3714
09/24/2018	0.3719	0.3863	0.3694	0.376
09/25/2018	0.3818	0.388	0.3657	0.3755
09/26/2018	0.3826	0.3826	0.3586	0.3666
09/27/2018	0.3666	0.3666	0.3345	0.3559
09/30/2018	0.3505	0.3639	0.3479	0.3621
10/01/2018	0.3612	0.3639	0.355	0.3568
10/02/2018	0.3568	0.3603	0.3309	0.3559
10/03/2018	0.355	0.3586	0.3461	0.3496
10/04/2018	0.3532	0.3612	0.3398	0.355
10/07/2018	0.3603	0.3603	0.3389	0.3523
10/08/2018	0.3488	0.3595	0.3461	0.3577
10/09/2018	0.3639	0.3639	0.3532	0.3568
10/10/2018	0.355	0.3568	0.3443	0.3568
10/11/2018	0.3568	0.3612	0.3523	0.3568
10/14/2018	0.3488	0.3568	0.3488	0.3559
10/15/2018	0.3434	0.3568	0.3434	0.3559
10/16/2018	0.3559	0.3559	0.3514	0.3541
10/17/2018	0.3568	0.3621	0.3523	0.3532
10/18/2018	0.3559	0.3621	0.3541	0.3621
10/21/2018	0.3612	0.3612	0.3559	0.3603
10/22/2018	0.3595	0.3595	0.3496	0.3586
10/23/2018	0.3586	0.3746	0.3568	0.3648
10/24/2018	0.3657	0.3791	0.3586	0.3666
10/25/2018	0.3675	0.3684	0.3586	0.3648
10/29/2018	0.3675	0.3862	0.3621	0.363
10/30/2018	0.3702	0.3702	0.363	0.3657
10/31/2018	0.3702	0.3818	0.3345	0.3657
11/01/2018	0.3648	0.3657	0.3523	0.3568
11/04/2018	0.3603	0.363	0.3505	0.3621
11/05/2018	0.3612	0.3648	0.3568	0.3612
11/06/2018	0.3612	0.3612	0.355	0.3568
11/07/2018	0.3612	0.3612	0.3452	0.3532
11/08/2018	0.3603	0.388	0.3345	0.3532
11/11/2018	0.3532	0.3603	0.3389	0.3514
11/12/2018	0.3479	0.3559	0.3166	0.355
11/13/2018	0.3479	0.355	0.3443	0.3479
11/14/2018	0.3479	0.3603	0.3434	0.3559
11/15/2018	0.347	0.3479	0.3434	0.3479
11/18/2018	0.3461	0.3479	0.3452	0.3479
11/19/2018	0.3523	0.3523	0.3398	0.3461
11/20/2018	0.3282	0.347	0.3256	0.3443
11/21/2018	0.2827	0.3479	0.2827	0.3434
11/22/2018	0.3381	0.3523	0.3229	0.3479
11/25/2018	0.3354	0.3443	0.3131	0.3381
11/26/2018	0.3372	0.3452	0.33	0.33
11/27/2018	0.3434	0.3434	0.3265	0.3398
11/28/2018	0.3425	0.3443	0.3327	0.3443
11/29/2018	0.3443	0.3612	0.3336	0.3443
12/02/2018	0.3443	0.3523	0.3363	0.3461
12/03/2018	0.3425	0.3514	0.3389	0.3443
12/04/2018	0.3443	0.3639	0.3389	0.3568
12/05/2018	0.3568	0.3612	0.3389	0.3541
12/06/2018	0.3523	0.3684	0.33	0.3479
12/09/2018	0.3479	0.3568	0.3131	0.3523
12/10/2018	0.3523	0.3532	0.3175	0.3523
12/11/2018	0.3345	0.3621	0.3345	0.3559
12/12/2018	0.3559	0.3559	0.3211	0.3407
12/13/2018	0.3407	0.3523	0.3345	0.3425
12/16/2018	0.3434	0.3505	0.3238	0.3461
12/17/2018	0.3461	0.3514	0.3256	0.3514
12/18/2018	0.3514	0.3675	0.3416	0.3675
12/19/2018	0.3595	0.3728	0.3488	0.3657
12/20/2018	0.363	0.3719	0.3523	0.3711
12/23/2018	0.3737	0.3737	0.3559	0.3684
12/24/2018	0.3595	0.3693	0.3523	0.3684
12/25/2018	0.3586	0.3657	0.355	0.3568
12/26/2018	0.3568	0.3568	0.3479	0.3523
12/27/2018	0.3532	0.3532	0.3479	0.3505
12/30/2018	0.3434	0.3514	0.3425	0.3434

Menu

Create your free account now!

SEYKM: SEYİTLER KİMYA SANAYİ A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

SEYKM: SEYİTLER KİMYA SANAYİ A.Ş. Historical Data

2018 Historical Chart

Average

Low

High