TEKTU: TEK-ART İNŞAAT TİCARET TURİZM SANAYİ VE YATIRIMLAR 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 0.8765

CLOSE 0.8731

Low

LOW 0.65

High

HIGH 1.4955

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.7526	0.7819	0.7526	0.7722
01/02/2018	0.7819	0.7819	0.7526	0.7624
01/03/2018	0.7624	0.7819	0.7526	0.7624
01/04/2018	0.7722	0.8601	0.7624	0.8308
01/07/2018	0.8504	0.8601	0.8308	0.8308
01/08/2018	0.8406	0.8504	0.8113	0.8308
01/09/2018	0.8406	0.8992	0.8308	0.8601
01/10/2018	0.8699	0.8895	0.8601	0.8699
01/11/2018	0.8797	0.8992	0.8699	0.8699
01/14/2018	0.8797	0.8797	0.8015	0.8113
01/15/2018	0.7917	0.8601	0.7819	0.8601
01/16/2018	0.8797	0.909	0.8699	0.8992
01/17/2018	0.909	0.9481	0.8895	0.9383
01/18/2018	0.9481	0.9481	0.8797	0.8992
01/21/2018	0.8992	1.0654	0.8992	1.0263
01/22/2018	1.0361	1.0654	0.9774	1.0067
01/23/2018	1.0165	1.0361	0.997	1.0263
01/24/2018	1.0361	1.0947	1.0263	1.0947
01/25/2018	1.0947	1.2413	1.0556	1.1925
01/28/2018	1.2218	1.2609	1.1827	1.2413
01/29/2018	1.2413	1.3	1.1925	1.2706
01/30/2018	1.2706	1.3097	1.1729	1.2316
01/31/2018	1.2413	1.2511	1.2022	1.2316
02/01/2018	1.2316	1.3195	1.2316	1.3097
02/04/2018	1.3	1.3391	1.2804	1.2902
02/05/2018	1.2609	1.2804	1.2316	1.2609
02/06/2018	1.3195	1.3488	1.2902	1.3195
02/07/2018	1.3293	1.3293	1.2511	1.2804
02/08/2018	1.2511	1.3293	1.2316	1.2413
02/11/2018	1.2218	1.2706	1.2218	1.2316
02/12/2018	1.2413	1.2609	1.212	1.2413
02/13/2018	1.2413	1.2706	1.2218	1.2413
02/14/2018	1.2609	1.427	1.2511	1.427
02/15/2018	1.4368	1.4466	1.3879	1.4075
02/18/2018	1.4173	1.4955	1.4075	1.4466
02/19/2018	1.4466	1.4759	1.2218	1.2218
02/20/2018	1.2706	1.3293	1.212	1.2609
02/21/2018	1.2804	1.4466	1.2316	1.3195
02/22/2018	1.3293	1.3684	1.2706	1.3488
02/25/2018	1.3488	1.3782	1.3195	1.3488
02/26/2018	1.3782	1.3879	1.0849	1.1534
02/27/2018	1.124	1.1534	1.0654	1.1045
02/28/2018	1.0752	1.1045	1.0067	1.0361
03/01/2018	1.0361	1.1045	1.0067	1.0263
03/04/2018	1.0361	1.0849	1.0361	1.0849
03/05/2018	1.0849	1.1045	1.0752	1.0947
03/06/2018	1.0947	1.1143	1.0654	1.0849
03/07/2018	1.0849	1.0947	1.0458	1.0654
03/08/2018	1.0654	1.0947	1.0556	1.0849
03/11/2018	1.0947	1.1338	1.0849	1.1338
03/12/2018	1.1436	1.1436	1.1045	1.1143
03/13/2018	1.1143	1.124	1.0849	1.1143
03/14/2018	1.124	1.1436	1.1143	1.1143
03/15/2018	1.124	1.1827	1.1045	1.1338
03/18/2018	1.1338	1.1338	1.0849	1.1045
03/19/2018	1.1143	1.1338	1.0947	1.1045
03/20/2018	1.1143	1.1338	1.0947	1.0947
03/21/2018	1.1045	1.124	1.0849	1.0947
03/22/2018	1.0752	1.0849	1.0556	1.0752
03/25/2018	1.0849	1.0947	1.0263	1.0263
03/26/2018	1.0361	1.0458	0.9481	0.9579
03/27/2018	0.9579	0.9774	0.9286	0.9481
03/28/2018	0.9481	0.9676	0.9383	0.9481
03/29/2018	0.9579	0.9676	0.9481	0.9481
04/01/2018	0.9579	0.9579	0.9188	0.9188
04/02/2018	0.9286	0.9383	0.8992	0.909
04/03/2018	0.91	0.97	0.91	0.93
04/04/2018	0.94	0.95	0.91	0.93
04/05/2018	0.93	1.02	0.92	0.97
04/08/2018	0.98	0.98	0.92	0.92
04/09/2018	0.93	0.94	0.9	0.91
04/10/2018	0.91	0.92	0.82	0.89
04/11/2018	0.89	0.9	0.84	0.9
04/12/2018	0.9	0.91	0.87	0.88
04/15/2018	0.88	0.93	0.88	0.91
04/16/2018	0.92	0.92	0.87	0.88
04/17/2018	0.88	0.9	0.86	0.9
04/18/2018	0.91	0.93	0.9	0.92
04/19/2018	0.92	0.97	0.9	0.94
04/23/2018	0.95	0.97	0.93	0.94
04/24/2018	0.94	0.97	0.83	0.84
04/25/2018	0.85	0.85	0.74	0.76
04/26/2018	0.78	0.81	0.75	0.79
04/29/2018	0.8	0.86	0.79	0.81
05/01/2018	0.81	0.89	0.79	0.8
05/02/2018	0.8	0.81	0.78	0.78
05/03/2018	0.79	0.8	0.77	0.77
05/06/2018	0.78	0.79	0.76	0.77
05/07/2018	0.79	0.79	0.72	0.73
05/08/2018	0.72	0.74	0.67	0.72
05/09/2018	0.72	0.72	0.66	0.68
05/10/2018	0.68	0.69	0.67	0.68
05/13/2018	0.68	0.7	0.68	0.68
05/14/2018	0.68	0.68	0.66	0.67
05/15/2018	0.67	0.68	0.66	0.67
05/16/2018	0.68	0.68	0.66	0.66
05/17/2018	0.66	0.67	0.65	0.67
05/20/2018	0.66	0.7	0.66	0.68
05/21/2018	0.7	0.7	0.68	0.69
05/22/2018	0.68	0.72	0.67	0.69
05/23/2018	0.7	0.71	0.65	0.66
05/24/2018	0.67	0.72	0.66	0.7
05/27/2018	0.71	0.78	0.71	0.78
05/28/2018	0.78	0.82	0.75	0.8
05/29/2018	0.81	0.85	0.8	0.84
05/30/2018	0.85	0.86	0.79	0.8
05/31/2018	0.8	0.8	0.73	0.8
06/03/2018	0.8	0.82	0.77	0.78
06/04/2018	0.79	0.79	0.75	0.76
06/05/2018	0.77	0.77	0.72	0.73
06/06/2018	0.74	0.76	0.72	0.74
06/07/2018	0.75	0.75	0.71	0.72
06/10/2018	0.72	0.73	0.68	0.71
06/11/2018	0.71	0.74	0.69	0.72
06/12/2018	0.72	0.74	0.7	0.72
06/13/2018	0.71	0.72	0.7	0.72
06/17/2018	0.72	0.72	0.7	0.71
06/18/2018	0.7	0.74	0.7	0.73
06/19/2018	0.73	0.75	0.72	0.74
06/20/2018	0.75	0.78	0.74	0.76
06/21/2018	0.77	0.78	0.73	0.74
06/24/2018	0.77	0.78	0.73	0.75
06/25/2018	0.74	0.76	0.74	0.75
06/26/2018	0.76	0.8	0.76	0.79
06/27/2018	0.79	0.84	0.78	0.83
06/28/2018	0.83	0.85	0.81	0.81
07/01/2018	0.81	0.83	0.8	0.82
07/02/2018	0.82	0.84	0.8	0.82
07/03/2018	0.83	0.84	0.82	0.82
07/04/2018	0.83	0.85	0.82	0.83
07/05/2018	0.84	0.84	0.81	0.82
07/08/2018	0.82	0.83	0.81	0.82
07/09/2018	0.8	0.81	0.78	0.79
07/10/2018	0.78	0.78	0.71	0.71
07/11/2018	0.71	0.75	0.68	0.72
07/12/2018	0.73	0.74	0.72	0.74
07/15/2018	0.75	0.76	0.73	0.74
07/16/2018	0.74	0.77	0.74	0.77
07/17/2018	0.77	0.77	0.72	0.75
07/18/2018	0.75	0.83	0.74	0.82
07/19/2018	0.82	0.83	0.81	0.83
07/22/2018	0.83	0.87	0.82	0.85
07/23/2018	0.85	0.88	0.8	0.81
07/24/2018	0.82	0.9	0.81	0.88
07/25/2018	0.9	0.96	0.9	0.94
07/26/2018	0.93	0.98	0.87	0.98
07/29/2018	1.01	1.06	1	1.03
07/30/2018	1.04	1.09	0.98	1.05
07/31/2018	1.05	1.09	1.04	1.05
08/01/2018	1	1.03	0.99	1.01
08/02/2018	1.01	1.05	1.01	1.02
08/05/2018	1.01	1.03	0.93	0.94
08/06/2018	0.95	0.97	0.84	0.9
08/07/2018	0.91	0.94	0.87	0.9
08/08/2018	0.88	0.93	0.87	0.89
08/09/2018	0.88	0.89	0.76	0.84
08/12/2018	0.82	0.82	0.76	0.81
08/13/2018	0.82	0.84	0.8	0.83
08/14/2018	0.83	0.84	0.75	0.76
08/15/2018	0.77	0.78	0.71	0.72
08/16/2018	0.72	0.72	0.69	0.71
08/19/2018	0.72	0.74	0.7	0.72
08/26/2018	0.73	0.78	0.73	0.78
08/27/2018	0.78	0.81	0.78	0.78
08/28/2018	0.77	0.78	0.75	0.77
08/30/2018	0.77	0.79	0.76	0.78
09/02/2018	0.78	0.81	0.78	0.81
09/03/2018	0.81	0.83	0.79	0.81
09/04/2018	0.82	0.82	0.79	0.81
09/05/2018	0.81	0.81	0.8	0.81
09/06/2018	0.82	0.83	0.8	0.82
09/09/2018	0.82	0.86	0.81	0.83
09/10/2018	0.83	0.83	0.79	0.79
09/11/2018	0.8	0.81	0.77	0.77
09/12/2018	0.77	0.8	0.74	0.79
09/13/2018	0.8	0.81	0.78	0.78
09/16/2018	0.78	0.8	0.77	0.78
09/17/2018	0.79	0.8	0.76	0.78
09/18/2018	0.78	0.79	0.77	0.78
09/19/2018	0.78	0.79	0.76	0.77
09/20/2018	0.77	0.78	0.77	0.77
09/23/2018	0.77	0.81	0.77	0.8
09/24/2018	0.8	0.81	0.78	0.78
09/25/2018	0.79	0.79	0.76	0.78
09/26/2018	0.78	0.8	0.77	0.79
09/27/2018	0.79	0.8	0.78	0.8
09/30/2018	0.8	0.8	0.77	0.78
10/01/2018	0.78	0.79	0.77	0.78
10/02/2018	0.79	0.79	0.77	0.78
10/03/2018	0.79	0.79	0.73	0.74
10/04/2018	0.73	0.74	0.69	0.73
10/07/2018	0.72	0.76	0.7	0.74
10/08/2018	0.75	0.76	0.73	0.74
10/09/2018	0.75	0.75	0.71	0.72
10/10/2018	0.71	0.72	0.7	0.72
10/11/2018	0.72	0.73	0.69	0.73
10/14/2018	0.73	0.75	0.73	0.74
10/15/2018	0.74	0.75	0.73	0.75
10/16/2018	0.75	0.77	0.74	0.75
10/17/2018	0.76	0.76	0.74	0.75
10/18/2018	0.75	0.75	0.72	0.73
10/21/2018	0.74	0.75	0.71	0.71
10/22/2018	0.71	0.72	0.69	0.71
10/23/2018	0.71	0.72	0.7	0.71
10/24/2018	0.7	0.73	0.69	0.73
10/25/2018	0.73	0.73	0.7	0.71
10/29/2018	0.72	0.72	0.67	0.69
10/30/2018	0.69	0.7	0.66	0.67
10/31/2018	0.67	0.69	0.66	0.68
11/01/2018	0.69	0.69	0.67	0.68
11/04/2018	0.69	0.71	0.68	0.7
11/05/2018	0.7	0.71	0.68	0.69
11/06/2018	0.69	0.7	0.68	0.69
11/07/2018	0.7	0.7	0.68	0.68
11/08/2018	0.68	0.71	0.67	0.71
11/11/2018	0.7	0.71	0.67	0.67
11/12/2018	0.68	0.72	0.67	0.69
11/13/2018	0.69	0.69	0.68	0.68
11/14/2018	0.68	0.69	0.68	0.69
11/15/2018	0.69	0.77	0.68	0.76
11/18/2018	0.77	0.78	0.74	0.75
11/19/2018	0.74	0.76	0.73	0.73
11/20/2018	0.73	0.76	0.7	0.71
11/21/2018	0.71	0.74	0.71	0.72
11/22/2018	0.73	0.77	0.72	0.75
11/25/2018	0.78	0.81	0.77	0.79
11/26/2018	0.8	0.94	0.77	0.94
11/27/2018	0.94	0.96	0.78	0.79
11/28/2018	0.8	0.93	0.8	0.87
11/29/2018	0.88	0.93	0.86	0.88
12/02/2018	0.89	0.9	0.85	0.85
12/03/2018	0.86	0.86	0.8	0.82
12/04/2018	0.81	0.92	0.8	0.89
12/05/2018	0.89	0.94	0.88	0.9
12/06/2018	0.91	0.92	0.86	0.87
12/09/2018	0.89	0.92	0.87	0.89
12/10/2018	0.9	0.9	0.86	0.88
12/11/2018	0.89	0.9	0.83	0.86
12/12/2018	0.87	0.92	0.86	0.87
12/13/2018	0.87	0.98	0.85	0.9
12/16/2018	0.91	0.96	0.9	0.96
12/17/2018	0.97	1.01	0.95	0.99
12/18/2018	1	1	0.94	0.96
12/19/2018	0.95	0.99	0.93	0.95
12/20/2018	0.95	0.95	0.9	0.92
12/23/2018	0.92	0.94	0.9	0.91
12/24/2018	0.91	0.91	0.87	0.88
12/25/2018	0.89	0.89	0.83	0.84
12/26/2018	0.84	0.85	0.82	0.83
12/27/2018	0.83	0.85	0.81	0.83
12/30/2018	0.84	0.85	0.83	0.85

Menu

Create your free account now!

TEKTU: TEK-ART İNŞAAT TİCARET TURİZM SANAYİ VE YATIRIMLAR A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

TEKTU: TEK-ART İNŞAAT TİCARET TURİZM SANAYİ VE YATIRIMLAR A.Ş. Historical Data

2018 Historical Chart

Average

Low

High