SKTAS: SÖKTAŞ TEKSTİL SANAYİ VE TİCARET 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 0.3425

CLOSE 0.3409

Low

LOW 0.2544

High

HIGH 0.4251

DATE	OPEN	HIGH	LOW	CLOSE
06/19/2017	0.3944	0.4013	0.3927	0.3944
06/20/2017	0.3944	0.4183	0.391	0.4047
06/21/2017	0.4047	0.4098	0.4013	0.403
06/22/2017	0.403	0.4081	0.3979	0.4013
06/27/2017	0.4013	0.4064	0.3961	0.3995
06/28/2017	0.4013	0.403	0.391	0.3961
06/29/2017	0.3979	0.3979	0.3842	0.391
07/02/2017	0.3927	0.3944	0.3859	0.391
07/03/2017	0.3944	0.4064	0.3893	0.3961
07/04/2017	0.3961	0.3995	0.3893	0.391
07/05/2017	0.391	0.3995	0.3859	0.3876
07/06/2017	0.391	0.391	0.3842	0.3876
07/09/2017	0.3893	0.403	0.3808	0.3961
07/10/2017	0.3961	0.3995	0.3893	0.3927
07/11/2017	0.3927	0.3961	0.3893	0.3944
07/12/2017	0.3995	0.3995	0.3927	0.3979
07/13/2017	0.3979	0.3979	0.391	0.391
07/16/2017	0.3927	0.403	0.3927	0.3961
07/17/2017	0.3995	0.3995	0.3927	0.3944
07/18/2017	0.3961	0.403	0.3927	0.403
07/19/2017	0.4064	0.4201	0.4013	0.4013
07/20/2017	0.4081	0.4081	0.4013	0.4013
07/23/2017	0.403	0.4064	0.3979	0.3995
07/24/2017	0.3995	0.403	0.3961	0.403
07/25/2017	0.4064	0.4064	0.3995	0.403
07/26/2017	0.4047	0.4217	0.4013	0.4183
07/27/2017	0.4201	0.4235	0.4064	0.4098
07/30/2017	0.4166	0.4183	0.4064	0.4098
07/31/2017	0.4098	0.4149	0.403	0.4064
08/01/2017	0.4132	0.4217	0.4064	0.4115
08/02/2017	0.4132	0.4217	0.4098	0.4201
08/03/2017	0.4201	0.4217	0.4149	0.4166
08/06/2017	0.4166	0.4251	0.4166	0.4166
08/07/2017	0.4201	0.4217	0.4132	0.4166
08/08/2017	0.4132	0.4166	0.4081	0.4098
08/09/2017	0.4115	0.4115	0.403	0.4047
08/10/2017	0.4081	0.4081	0.3876	0.3927
08/13/2017	0.3893	0.3995	0.3859	0.3961
08/14/2017	0.3961	0.3979	0.3637	0.3757
08/15/2017	0.3722	0.3757	0.3569	0.3654
08/16/2017	0.3705	0.3808	0.3637	0.3791
08/17/2017	0.3773	0.3808	0.3757	0.3808
08/20/2017	0.3722	0.3722	0.3586	0.3671
08/21/2017	0.3688	0.3859	0.3671	0.3722
08/22/2017	0.3773	0.3791	0.3586	0.3654
08/23/2017	0.3688	0.3739	0.3637	0.3654
08/24/2017	0.3654	0.3688	0.362	0.3637
08/27/2017	0.3654	0.3654	0.3551	0.3569
08/28/2017	0.3602	0.362	0.3535	0.3602
08/30/2017	0.362	0.3688	0.3602	0.362
09/04/2017	0.362	0.3637	0.3517	0.3569
09/05/2017	0.3569	0.362	0.3517	0.3586
09/06/2017	0.3586	0.3688	0.3551	0.362
09/07/2017	0.362	0.3637	0.3551	0.362
09/10/2017	0.3586	0.3671	0.3586	0.3654
09/11/2017	0.3654	0.3705	0.3602	0.3688
09/12/2017	0.3705	0.3757	0.3637	0.3637
09/13/2017	0.3654	0.3739	0.362	0.3722
09/14/2017	0.3722	0.3757	0.3654	0.3654
09/17/2017	0.3671	0.3671	0.3517	0.3535
09/18/2017	0.3517	0.3551	0.3329	0.3415
09/19/2017	0.3449	0.3467	0.3381	0.3432
09/20/2017	0.3432	0.3535	0.3329	0.3398
09/21/2017	0.3398	0.3415	0.3329	0.3381
09/24/2017	0.3381	0.3381	0.3227	0.3278
09/25/2017	0.321	0.3346	0.321	0.3346
09/26/2017	0.3312	0.3364	0.321	0.3261
09/27/2017	0.3261	0.3296	0.3227	0.3278
09/28/2017	0.3296	0.3432	0.3296	0.3296
10/01/2017	0.3312	0.3467	0.3244	0.3398
10/02/2017	0.3398	0.3432	0.3364	0.3398
10/03/2017	0.3415	0.3432	0.3346	0.3381
10/04/2017	0.3381	0.3415	0.3312	0.3329
10/05/2017	0.3329	0.3329	0.3244	0.3278
10/08/2017	0.3227	0.3227	0.3074	0.3176
10/09/2017	0.3193	0.3278	0.3159	0.3261
10/10/2017	0.3261	0.3329	0.3193	0.3296
10/11/2017	0.3278	0.3364	0.3244	0.3244
10/12/2017	0.3261	0.3296	0.3244	0.3278
10/15/2017	0.3278	0.3312	0.3244	0.3261
10/16/2017	0.3261	0.3296	0.3244	0.3244
10/17/2017	0.3261	0.3278	0.3193	0.3244
10/18/2017	0.3244	0.3278	0.3227	0.3261
10/19/2017	0.3261	0.3329	0.3227	0.3278
10/22/2017	0.3278	0.3278	0.321	0.3244
10/23/2017	0.3261	0.3278	0.321	0.321
10/24/2017	0.3227	0.3244	0.3193	0.3193
10/25/2017	0.321	0.321	0.3159	0.3176
10/26/2017	0.3176	0.3193	0.3108	0.3159
10/29/2017	0.3159	0.3261	0.3159	0.321
10/30/2017	0.3244	0.3329	0.3176	0.3176
10/31/2017	0.321	0.3244	0.3176	0.321
11/01/2017	0.321	0.3244	0.3142	0.3227
11/02/2017	0.3227	0.3244	0.3142	0.3159
11/05/2017	0.3176	0.3193	0.3125	0.3159
11/06/2017	0.3159	0.3176	0.309	0.309
11/07/2017	0.3108	0.3108	0.3022	0.309
11/08/2017	0.3074	0.3108	0.3022	0.3039
11/09/2017	0.3056	0.3056	0.2937	0.3005
11/12/2017	0.3005	0.3039	0.2954	0.2971
11/13/2017	0.2988	0.2988	0.2937	0.2971
11/14/2017	0.2971	0.3022	0.2903	0.292
11/15/2017	0.292	0.2937	0.2817	0.2834
11/16/2017	0.2834	0.2834	0.2698	0.2732
11/19/2017	0.2749	0.2749	0.2664	0.2698
11/20/2017	0.2681	0.2698	0.2646	0.2681
11/21/2017	0.2681	0.2783	0.2646	0.2766
11/22/2017	0.2783	0.2817	0.2732	0.2732
11/23/2017	0.2732	0.2749	0.2681	0.2732
11/26/2017	0.2732	0.2834	0.2715	0.2783
11/27/2017	0.2783	0.2783	0.263	0.263
11/28/2017	0.2646	0.2646	0.2544	0.2562
11/29/2017	0.2579	0.2664	0.2579	0.2612
11/30/2017	0.263	0.2646	0.2579	0.2579
12/03/2017	0.2595	0.2681	0.2579	0.263
12/04/2017	0.2646	0.2681	0.2612	0.2646
12/05/2017	0.2646	0.2681	0.2612	0.263
12/06/2017	0.2681	0.2715	0.263	0.2646
12/07/2017	0.2664	0.2766	0.2646	0.2766
12/10/2017	0.2783	0.2886	0.2766	0.28
12/11/2017	0.2817	0.2817	0.2749	0.28
12/12/2017	0.28	0.2868	0.2783	0.2868
12/13/2017	0.2868	0.2886	0.2817	0.2852
12/14/2017	0.2868	0.2868	0.2817	0.2852
12/17/2017	0.2852	0.2886	0.2817	0.2834
12/18/2017	0.2834	0.2834	0.2783	0.28
12/19/2017	0.2817	0.2817	0.2766	0.28
12/20/2017	0.2783	0.2971	0.2783	0.2868
12/21/2017	0.2852	0.2954	0.2817	0.2852
12/24/2017	0.2852	0.2886	0.2852	0.2886
12/25/2017	0.2886	0.2903	0.2834	0.2868
12/26/2017	0.2868	0.2868	0.2817	0.2852
12/27/2017	0.2868	0.2868	0.2817	0.2852
12/28/2017	0.2852	0.2868	0.2817	0.2834

Menu

Create your free account now!

SKTAS: SÖKTAŞ TEKSTİL SANAYİ VE TİCARET A.Ş. Historical Data

2017 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

SKTAS: SÖKTAŞ TEKSTİL SANAYİ VE TİCARET A.Ş. Historical Data

2017 Historical Chart

Average

Low

High