SNPAM: SÖNMEZ PAMUKLU SANAYİİ 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 0.8237

CLOSE 0.8191

Low

LOW 0.6038

High

HIGH 1.59

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.827	0.8291	0.8022	0.8146
01/02/2018	0.8167	0.8477	0.8105	0.8188
01/03/2018	0.8188	0.8291	0.8105	0.8229
01/04/2018	0.825	0.8767	0.8167	0.8457
01/07/2018	0.8477	0.8684	0.8415	0.8477
01/08/2018	0.856	0.9615	0.8498	0.9077
01/09/2018	0.9077	0.947	0.9056	0.9304
01/10/2018	0.9304	1.0235	0.9304	0.9801
01/11/2018	0.9925	0.9925	0.9697	0.9925
01/14/2018	0.9945	1.0317	0.9821	1.0297
01/15/2018	1.0297	1.0545	1.0276	1.0524
01/16/2018	1.0545	1.0752	1.0524	1.0752
01/17/2018	1.0752	1.1145	1.071	1.1145
01/18/2018	1.1165	1.1889	1.1103	1.1827
01/21/2018	1.1765	1.2282	1.1558	1.224
01/22/2018	1.224	1.2592	1.224	1.2364
01/23/2018	1.2385	1.3129	1.222	1.3026
01/24/2018	1.3109	1.3894	1.2716	1.3853
01/25/2018	1.3791	1.4846	1.3419	1.468
01/28/2018	1.4474	1.59	1.344	1.5011
01/29/2018	1.4474	1.5073	1.2054	1.3874
01/30/2018	1.375	1.468	1.344	1.3957
01/31/2018	1.3957	1.4763	1.3791	1.4722
02/01/2018	1.4722	1.5404	1.4515	1.5114
02/04/2018	1.5073	1.5321	1.2964	1.3068
02/05/2018	1.2716	1.3626	1.2385	1.2716
02/06/2018	1.2695	1.2799	1.0504	1.0648
02/07/2018	1.0834	1.0917	0.9821	0.9821
02/08/2018	0.978	0.978	0.918	0.9366
02/11/2018	0.9304	0.9925	0.9201	0.9635
02/12/2018	0.9697	0.9821	0.9346	0.9346
02/13/2018	0.9449	0.9904	0.9346	0.9408
02/14/2018	0.947	1.1289	0.9428	1.1165
02/15/2018	1.1723	1.1972	1.0317	1.0504
02/18/2018	1.0545	1.0917	1.038	1.04
02/19/2018	1.0442	1.0504	0.9883	0.9883
02/20/2018	0.9945	1.04	0.9821	1.0007
02/21/2018	1.0007	1.1227	0.9718	0.9945
02/22/2018	0.9945	1.0338	0.9759	0.9945
02/25/2018	1.0069	1.0111	0.9863	0.9945
02/26/2018	1.0007	1.0049	0.9821	0.9863
02/27/2018	0.9863	1.0069	0.9718	0.9863
02/28/2018	0.9863	0.9925	0.9697	0.9739
03/01/2018	0.9759	0.9842	0.9635	0.9635
03/04/2018	0.9635	0.9739	0.9594	0.9594
03/05/2018	0.9676	0.9676	0.9366	0.9366
03/06/2018	0.9304	0.9346	0.9098	0.9222
03/07/2018	0.9304	0.9821	0.916	0.9346
03/08/2018	0.9428	0.9428	0.9201	0.9304
03/11/2018	0.9304	0.9449	0.9242	0.9263
03/12/2018	0.9284	0.9304	0.916	0.9242
03/13/2018	0.9242	0.9594	0.916	0.9222
03/14/2018	0.9304	0.9304	0.8974	0.9077
03/15/2018	0.9118	0.9325	0.9118	0.9139
03/18/2018	0.9242	0.9242	0.9036	0.9036
03/19/2018	0.9098	0.916	0.9056	0.9098
03/20/2018	0.9077	0.9656	0.9077	0.916
03/21/2018	0.9222	0.9263	0.9015	0.9098
03/22/2018	0.9098	0.9098	0.8891	0.8994
03/25/2018	0.9015	0.9904	0.8974	0.9139
03/26/2018	0.9201	0.9201	0.9056	0.9098
03/27/2018	0.916	0.916	0.9015	0.9077
03/28/2018	0.9139	0.9222	0.9015	0.9056
03/29/2018	0.9118	0.9118	0.9015	0.9015
04/01/2018	0.9098	0.9139	0.9015	0.9036
04/02/2018	0.9036	0.9056	0.885	0.8953
04/03/2018	0.9015	0.9015	0.8684	0.8767
04/04/2018	0.8787	0.8891	0.8705	0.8829
04/05/2018	0.8829	0.887	0.8477	0.8705
04/08/2018	0.8746	0.9201	0.8519	0.8581
04/09/2018	0.8684	1.0297	0.827	0.9821
04/10/2018	0.9842	1.0317	0.796	0.8581
04/11/2018	0.8767	0.8767	0.8064	0.8477
04/12/2018	0.8477	0.8477	0.827	0.8312
04/15/2018	0.8312	0.8498	0.8312	0.8395
04/16/2018	0.8436	0.8436	0.825	0.8291
04/17/2018	0.8291	0.9077	0.8229	0.9077
04/18/2018	0.916	0.916	0.8725	0.8932
04/19/2018	0.8994	0.8994	0.8601	0.887
04/23/2018	0.8829	0.8829	0.8643	0.8705
04/24/2018	0.8705	0.8787	0.8374	0.856
04/25/2018	0.8643	0.8643	0.8395	0.8415
04/26/2018	0.8477	0.856	0.8291	0.8395
04/29/2018	0.8395	0.8581	0.8229	0.8333
05/01/2018	0.8353	0.8374	0.8105	0.8209
05/02/2018	0.8209	0.827	0.8043	0.8167
05/03/2018	0.8167	0.827	0.7754	0.7919
05/06/2018	0.7898	0.7898	0.7299	0.7692
05/07/2018	0.7609	0.7692	0.7071	0.7092
05/08/2018	0.703	0.703	0.6472	0.6823
05/09/2018	0.6885	0.7505	0.674	0.7051
05/10/2018	0.7051	0.7381	0.6989	0.7195
05/13/2018	0.7216	0.7816	0.7154	0.7754
05/14/2018	0.7774	0.794	0.7547	0.7609
05/15/2018	0.7774	0.8167	0.7547	0.7857
05/16/2018	0.7857	0.8188	0.7774	0.796
05/17/2018	0.8043	0.8043	0.7754	0.7898
05/20/2018	0.7898	0.8064	0.7671	0.7671
05/21/2018	0.7733	0.7733	0.7547	0.7588
05/22/2018	0.7568	0.8043	0.7381	0.7692
05/23/2018	0.7774	0.8022	0.7444	0.763
05/24/2018	0.7609	0.7795	0.7547	0.765
05/27/2018	0.7754	0.8333	0.765	0.7795
05/28/2018	0.7816	0.7919	0.7588	0.7588
05/29/2018	0.765	0.7692	0.7505	0.7526
05/30/2018	0.7609	0.763	0.7485	0.7485
05/31/2018	0.7526	0.7609	0.7237	0.7278
06/03/2018	0.734	0.7464	0.734	0.7381
06/04/2018	0.7444	0.7485	0.7092	0.7278
06/05/2018	0.7423	0.7423	0.6968	0.7092
06/06/2018	0.703	0.7175	0.6885	0.7009
06/07/2018	0.7071	0.7175	0.6844	0.6927
06/10/2018	0.7051	0.7113	0.6947	0.703
06/11/2018	0.6968	0.7195	0.6947	0.6968
06/12/2018	0.6968	0.7485	0.6947	0.7009
06/13/2018	0.7071	0.7071	0.6906	0.6927
06/17/2018	0.703	0.703	0.6844	0.6927
06/18/2018	0.6927	0.7133	0.6844	0.6989
06/19/2018	0.703	0.7423	0.6947	0.7299
06/20/2018	0.734	0.7547	0.7299	0.7402
06/21/2018	0.7547	0.7547	0.7133	0.7237
06/24/2018	0.734	0.796	0.734	0.7402
06/25/2018	0.7444	0.7547	0.7319	0.7423
06/26/2018	0.7568	0.796	0.7464	0.7568
06/27/2018	0.7712	0.7857	0.7568	0.7712
06/28/2018	0.7733	0.796	0.7733	0.7919
07/01/2018	0.8002	0.8291	0.8002	0.8229
07/02/2018	0.827	0.8684	0.825	0.854
07/03/2018	0.8622	0.8663	0.8353	0.8395
07/04/2018	0.8477	0.854	0.8291	0.8353
07/05/2018	0.8353	0.8457	0.8126	0.825
07/08/2018	0.827	0.8333	0.8085	0.825
07/09/2018	0.8229	0.8229	0.7836	0.7919
07/10/2018	0.8043	0.8043	0.7361	0.7402
07/11/2018	0.7526	0.763	0.7133	0.7402
07/12/2018	0.7423	0.7464	0.7195	0.7402
07/15/2018	0.7423	0.7547	0.734	0.7464
07/16/2018	0.7485	0.763	0.7444	0.7609
07/17/2018	0.763	0.7733	0.7505	0.7609
07/18/2018	0.765	0.765	0.7547	0.7588
07/19/2018	0.765	0.7712	0.7526	0.763
07/22/2018	0.7712	0.8167	0.7609	0.7857
07/23/2018	0.796	0.796	0.7547	0.765
07/24/2018	0.7754	0.7878	0.7547	0.7836
07/25/2018	0.7898	0.7898	0.7712	0.7733
07/26/2018	0.7712	0.8374	0.765	0.7712
07/29/2018	0.7733	0.8498	0.763	0.8167
07/30/2018	0.827	0.8891	0.8043	0.8188
07/31/2018	0.8436	0.9821	0.8146	0.9821
08/01/2018	0.9615	1.009	0.8787	0.887
08/02/2018	0.9098	0.9098	0.8684	0.887
08/05/2018	0.887	0.9263	0.856	0.887
08/06/2018	0.8994	0.8994	0.8601	0.8622
08/07/2018	0.8684	0.8767	0.8498	0.8622
08/08/2018	0.856	0.8684	0.8333	0.8395
08/09/2018	0.8167	0.8188	0.7464	0.7836
08/12/2018	0.7774	0.7774	0.7051	0.7444
08/13/2018	0.7857	0.8002	0.7423	0.7836
08/14/2018	0.7816	0.796	0.7547	0.763
08/15/2018	0.7712	0.8105	0.7444	0.7505
08/16/2018	0.7444	0.763	0.7154	0.7361
08/19/2018	0.7505	0.7505	0.734	0.7402
08/26/2018	0.7547	0.7547	0.734	0.7402
08/27/2018	0.7402	0.7816	0.7361	0.7526
08/28/2018	0.7526	0.7774	0.7444	0.7692
08/30/2018	0.7733	0.7795	0.7547	0.7692
09/02/2018	0.7774	0.8064	0.7609	0.7671
09/03/2018	0.7692	0.7774	0.7402	0.7423
09/04/2018	0.7485	0.7547	0.7319	0.7505
09/05/2018	0.7381	0.765	0.7381	0.7464
09/06/2018	0.7568	0.7568	0.7381	0.7423
09/09/2018	0.765	0.765	0.7381	0.7381
09/10/2018	0.7444	0.7526	0.7216	0.7361
09/11/2018	0.7361	0.7485	0.7319	0.7361
09/12/2018	0.7423	0.7609	0.7278	0.7402
09/13/2018	0.7485	0.8353	0.7381	0.765
09/16/2018	0.763	0.8022	0.7547	0.7568
09/17/2018	0.763	0.8022	0.7505	0.763
09/18/2018	0.763	0.7836	0.7547	0.7588
09/19/2018	0.765	0.7671	0.7444	0.7505
09/20/2018	0.7505	0.7568	0.7444	0.7485
09/23/2018	0.7485	0.7692	0.7444	0.7547
09/24/2018	0.7588	0.8043	0.7568	0.7568
09/25/2018	0.7692	0.7692	0.7464	0.7547
09/26/2018	0.7609	0.7609	0.7444	0.7485
09/27/2018	0.7485	0.7547	0.7402	0.7464
09/30/2018	0.7568	0.7568	0.7423	0.7464
10/01/2018	0.7547	0.7692	0.7423	0.7423
10/02/2018	0.7485	0.7547	0.7381	0.7444
10/03/2018	0.7547	0.7547	0.7154	0.7216
10/04/2018	0.7133	0.734	0.7092	0.7278
10/07/2018	0.7319	0.7319	0.6658	0.7237
10/08/2018	0.7278	0.7278	0.6927	0.7071
10/09/2018	0.7133	0.7133	0.6947	0.6968
10/10/2018	0.6927	0.6927	0.674	0.6864
10/11/2018	0.6906	0.703	0.6823	0.6906
10/14/2018	0.6989	0.7175	0.6927	0.7071
10/15/2018	0.7133	0.7195	0.703	0.7051
10/16/2018	0.7133	0.7133	0.7009	0.703
10/17/2018	0.7092	0.7092	0.6927	0.6989
10/18/2018	0.7051	0.7051	0.6947	0.703
10/21/2018	0.703	0.7051	0.6844	0.6906
10/22/2018	0.6885	0.703	0.6368	0.6472
10/23/2018	0.6513	0.6699	0.641	0.6575
10/24/2018	0.6616	0.6616	0.6451	0.6451
10/25/2018	0.6451	0.6513	0.6327	0.641
10/29/2018	0.6616	0.6616	0.6038	0.6141
10/30/2018	0.6224	0.641	0.6141	0.6162
10/31/2018	0.6203	0.6368	0.6182	0.6224
11/01/2018	0.6327	0.6368	0.6203	0.6244
11/04/2018	0.6368	0.6699	0.6244	0.641
11/05/2018	0.6575	0.6575	0.6348	0.643
11/06/2018	0.6451	0.7175	0.6244	0.6823
11/07/2018	0.7051	0.7051	0.6616	0.674
11/08/2018	0.6761	0.7444	0.6368	0.6761
11/11/2018	0.6803	0.6864	0.6472	0.6575
11/12/2018	0.6658	0.7257	0.6616	0.7175
11/13/2018	0.7299	0.7526	0.6968	0.7154
11/14/2018	0.7237	0.7237	0.6885	0.6968
11/15/2018	0.703	0.7051	0.6844	0.6927
11/18/2018	0.6947	0.6989	0.6885	0.6947
11/19/2018	0.6927	0.6927	0.6761	0.6782
11/20/2018	0.6885	0.6885	0.6761	0.6885
11/21/2018	0.6947	0.7071	0.6844	0.6844
11/22/2018	0.7009	0.7009	0.6823	0.6885
11/25/2018	0.6947	0.6947	0.6699	0.6803
11/26/2018	0.6823	0.6947	0.6699	0.6885
11/27/2018	0.6885	0.6885	0.674	0.6803
11/28/2018	0.6803	0.6844	0.674	0.674
11/29/2018	0.6761	0.6823	0.672	0.6782
12/02/2018	0.6823	0.6885	0.672	0.6761
12/03/2018	0.674	0.6885	0.6679	0.672
12/04/2018	0.674	0.6803	0.6658	0.672
12/05/2018	0.6761	0.6761	0.6637	0.6679
12/06/2018	0.674	0.6823	0.6637	0.672
12/09/2018	0.672	0.6823	0.6679	0.674
12/10/2018	0.672	0.6761	0.6616	0.6699
12/11/2018	0.672	0.6968	0.6389	0.643
12/12/2018	0.6472	0.672	0.643	0.6492
12/13/2018	0.6513	0.6616	0.6306	0.6389
12/16/2018	0.6472	0.6554	0.6348	0.6472
12/17/2018	0.6472	0.6596	0.643	0.6575
12/18/2018	0.6637	0.6637	0.6492	0.6554
12/19/2018	0.6554	0.6554	0.6389	0.6472
12/20/2018	0.6513	0.6513	0.6389	0.641
12/23/2018	0.6472	0.6637	0.6327	0.6472
12/24/2018	0.643	0.6927	0.641	0.6927
12/25/2018	0.6947	0.7133	0.6616	0.6637
12/26/2018	0.6699	0.6927	0.6389	0.6451
12/27/2018	0.6513	0.6616	0.6368	0.6389
12/30/2018	0.6534	0.6616	0.6368	0.6451

Menu

Create your free account now!

SNPAM: SÖNMEZ PAMUKLU SANAYİİ A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

SNPAM: SÖNMEZ PAMUKLU SANAYİİ A.Ş. Historical Data

2018 Historical Chart

Average

Low

High