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

2019 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 0.7911

CLOSE 0.7902

Low

LOW 0.65

High

HIGH 1.32

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2019	0.84	0.86	0.81	0.82
01/02/2019	0.82	0.83	0.78	0.79
01/03/2019	0.79	0.82	0.79	0.8
01/06/2019	0.81	0.82	0.79	0.8
01/07/2019	0.81	0.81	0.77	0.78
01/08/2019	0.78	0.79	0.75	0.75
01/09/2019	0.76	0.78	0.74	0.76
01/10/2019	0.76	0.77	0.75	0.76
01/13/2019	0.75	0.78	0.74	0.76
01/14/2019	0.77	0.82	0.76	0.81
01/15/2019	0.82	0.82	0.79	0.8
01/16/2019	0.8	0.81	0.79	0.8
01/17/2019	0.8	0.81	0.79	0.81
01/20/2019	0.81	0.84	0.8	0.81
01/21/2019	0.81	0.82	0.8	0.81
01/22/2019	0.81	0.83	0.8	0.81
01/23/2019	0.82	0.83	0.8	0.82
01/24/2019	0.83	0.83	0.81	0.81
01/27/2019	0.81	0.82	0.8	0.81
01/28/2019	0.81	0.85	0.81	0.85
01/29/2019	0.85	0.86	0.81	0.81
01/30/2019	0.82	0.85	0.81	0.81
01/31/2019	0.82	0.83	0.8	0.81
02/03/2019	0.81	0.81	0.8	0.81
02/04/2019	0.81	0.82	0.8	0.81
02/05/2019	0.81	0.84	0.8	0.8
02/06/2019	0.8	0.81	0.8	0.81
02/07/2019	0.81	0.81	0.79	0.8
02/10/2019	0.8	0.83	0.8	0.82
02/11/2019	0.83	0.83	0.8	0.8
02/12/2019	0.81	0.82	0.8	0.81
02/13/2019	0.81	0.81	0.79	0.8
02/14/2019	0.8	0.81	0.79	0.79
02/17/2019	0.8	0.8	0.76	0.77
02/18/2019	0.76	0.78	0.75	0.76
02/19/2019	0.77	0.77	0.75	0.76
02/20/2019	0.76	0.78	0.76	0.78
02/21/2019	0.78	0.78	0.76	0.77
02/24/2019	0.77	0.79	0.77	0.78
02/25/2019	0.78	0.79	0.78	0.78
02/26/2019	0.78	0.8	0.78	0.78
02/27/2019	0.78	0.79	0.78	0.78
02/28/2019	0.78	0.79	0.76	0.77
03/03/2019	0.78	0.79	0.77	0.79
03/04/2019	0.79	0.8	0.78	0.79
03/05/2019	0.79	0.81	0.78	0.78
03/06/2019	0.78	0.79	0.76	0.77
03/07/2019	0.77	0.78	0.74	0.76
03/10/2019	0.77	0.78	0.75	0.75
03/11/2019	0.76	0.77	0.75	0.76
03/12/2019	0.76	0.77	0.7	0.73
03/13/2019	0.73	0.74	0.72	0.72
03/14/2019	0.72	0.79	0.72	0.78
03/17/2019	0.79	0.81	0.76	0.77
03/18/2019	0.76	0.79	0.76	0.76
03/19/2019	0.77	0.77	0.75	0.76
03/20/2019	0.76	0.77	0.75	0.75
03/21/2019	0.75	0.79	0.74	0.74
03/24/2019	0.75	0.76	0.71	0.73
03/25/2019	0.74	0.74	0.71	0.72
03/26/2019	0.73	0.74	0.68	0.69
03/27/2019	0.69	0.71	0.67	0.69
03/28/2019	0.7	0.71	0.69	0.71
03/31/2019	0.71	0.72	0.68	0.71
04/01/2019	0.72	0.73	0.71	0.71
04/02/2019	0.72	0.73	0.71	0.72
04/03/2019	0.72	0.73	0.71	0.73
04/04/2019	0.73	0.74	0.72	0.73
04/07/2019	0.73	0.73	0.71	0.71
04/08/2019	0.72	0.73	0.71	0.72
04/09/2019	0.72	0.73	0.71	0.72
04/10/2019	0.72	0.74	0.71	0.72
04/11/2019	0.71	0.73	0.71	0.72
04/14/2019	0.72	0.76	0.72	0.74
04/15/2019	0.74	0.76	0.73	0.74
04/16/2019	0.75	0.75	0.73	0.75
04/17/2019	0.74	0.75	0.72	0.72
04/18/2019	0.73	0.73	0.72	0.72
04/21/2019	0.72	0.73	0.71	0.72
04/23/2019	0.72	0.73	0.72	0.72
04/24/2019	0.72	0.73	0.69	0.71
04/25/2019	0.71	0.71	0.7	0.71
04/28/2019	0.71	0.71	0.7	0.71
04/29/2019	0.71	0.71	0.69	0.7
05/01/2019	0.7	0.71	0.69	0.69
05/02/2019	0.7	0.7	0.69	0.69
05/05/2019	0.69	0.69	0.67	0.69
05/06/2019	0.67	0.69	0.67	0.68
05/07/2019	0.69	0.71	0.68	0.7
05/08/2019	0.7	0.71	0.69	0.69
05/09/2019	0.7	0.71	0.69	0.7
05/12/2019	0.7	0.71	0.66	0.67
05/13/2019	0.68	0.69	0.67	0.68
05/14/2019	0.69	0.69	0.65	0.68
05/15/2019	0.67	0.71	0.67	0.71
05/16/2019	0.7	0.74	0.69	0.69
05/19/2019	0.69	0.7	0.68	0.69
05/20/2019	0.69	0.72	0.68	0.69
05/21/2019	0.69	0.7	0.66	0.67
05/22/2019	0.67	0.68	0.66	0.68
05/23/2019	0.68	0.69	0.67	0.68
05/26/2019	0.68	0.69	0.67	0.67
05/27/2019	0.67	0.69	0.67	0.68
05/28/2019	0.68	0.7	0.67	0.67
05/29/2019	0.69	0.69	0.68	0.68
05/30/2019	0.69	0.69	0.68	0.68
06/02/2019	0.68	0.69	0.68	0.69
06/06/2019	0.69	0.7	0.68	0.7
06/09/2019	0.7	0.72	0.69	0.72
06/10/2019	0.72	0.73	0.7	0.71
06/11/2019	0.71	0.74	0.71	0.72
06/12/2019	0.72	0.77	0.71	0.77
06/13/2019	0.77	0.77	0.71	0.72
06/16/2019	0.72	0.74	0.71	0.74
06/17/2019	0.73	0.75	0.72	0.74
06/18/2019	0.74	0.75	0.73	0.73
06/19/2019	0.74	0.74	0.72	0.73
06/20/2019	0.72	0.73	0.71	0.72
06/23/2019	0.73	0.74	0.72	0.73
06/24/2019	0.73	0.74	0.72	0.73
06/25/2019	0.73	0.74	0.72	0.72
06/26/2019	0.73	0.73	0.72	0.72
06/27/2019	0.73	0.74	0.72	0.73
06/30/2019	0.74	0.75	0.73	0.74
07/01/2019	0.74	0.75	0.73	0.74
07/02/2019	0.74	0.76	0.73	0.76
07/03/2019	0.76	0.77	0.75	0.75
07/04/2019	0.75	0.77	0.75	0.75
07/07/2019	0.75	0.76	0.74	0.75
07/08/2019	0.76	0.79	0.75	0.76
07/09/2019	0.76	0.76	0.74	0.76
07/10/2019	0.76	0.77	0.75	0.76
07/11/2019	0.76	0.76	0.71	0.72
07/15/2019	0.73	0.73	0.72	0.73
07/16/2019	0.73	0.74	0.72	0.73
07/17/2019	0.74	0.76	0.73	0.76
07/18/2019	0.76	0.77	0.75	0.77
07/21/2019	0.77	0.8	0.74	0.74
07/22/2019	0.74	0.76	0.74	0.75
07/23/2019	0.75	0.76	0.73	0.74
07/24/2019	0.75	0.75	0.73	0.74
07/25/2019	0.74	0.75	0.73	0.74
07/28/2019	0.74	0.75	0.74	0.75
07/29/2019	0.74	0.75	0.74	0.75
07/30/2019	0.75	0.75	0.73	0.74
07/31/2019	0.74	0.75	0.73	0.74
08/01/2019	0.74	0.74	0.72	0.73
08/04/2019	0.73	0.74	0.72	0.73
08/05/2019	0.72	0.74	0.72	0.73
08/06/2019	0.73	0.75	0.72	0.72
08/07/2019	0.73	0.73	0.71	0.72
08/08/2019	0.72	0.74	0.72	0.74
08/14/2019	0.72	0.73	0.7	0.72
08/15/2019	0.72	0.72	0.7	0.72
08/18/2019	0.72	0.72	0.7	0.71
08/19/2019	0.7	0.7	0.69	0.7
08/20/2019	0.69	0.7	0.68	0.69
08/21/2019	0.69	0.69	0.67	0.68
08/22/2019	0.68	0.69	0.68	0.69
08/25/2019	0.68	0.7	0.68	0.7
08/26/2019	0.7	0.71	0.69	0.71
08/27/2019	0.71	0.71	0.69	0.7
08/28/2019	0.7	0.71	0.7	0.71
09/01/2019	0.71	0.73	0.7	0.73
09/02/2019	0.73	0.74	0.71	0.72
09/03/2019	0.73	0.76	0.73	0.75
09/04/2019	0.74	0.75	0.73	0.74
09/05/2019	0.74	0.75	0.73	0.73
09/08/2019	0.74	0.76	0.73	0.75
09/09/2019	0.76	0.79	0.75	0.77
09/10/2019	0.77	0.8	0.77	0.79
09/11/2019	0.79	0.79	0.76	0.77
09/12/2019	0.77	0.78	0.77	0.77
09/15/2019	0.77	0.78	0.76	0.76
09/16/2019	0.76	0.77	0.75	0.76
09/17/2019	0.76	0.76	0.74	0.75
09/18/2019	0.75	0.79	0.75	0.77
09/19/2019	0.78	0.78	0.77	0.77
09/22/2019	0.77	0.78	0.76	0.77
09/23/2019	0.77	0.78	0.77	0.77
09/24/2019	0.78	0.81	0.77	0.78
09/25/2019	0.79	0.8	0.77	0.77
09/26/2019	0.78	0.8	0.77	0.79
09/29/2019	0.8	0.81	0.79	0.81
09/30/2019	0.81	0.82	0.79	0.8
10/01/2019	0.79	0.8	0.79	0.8
10/02/2019	0.8	0.81	0.77	0.79
10/03/2019	0.79	0.8	0.78	0.78
10/06/2019	0.79	0.79	0.77	0.77
10/07/2019	0.77	0.77	0.73	0.75
10/08/2019	0.75	0.76	0.71	0.72
10/09/2019	0.72	0.73	0.69	0.71
10/10/2019	0.71	0.72	0.7	0.71
10/13/2019	0.71	0.72	0.66	0.68
10/14/2019	0.69	0.7	0.68	0.69
10/15/2019	0.68	0.72	0.68	0.72
10/16/2019	0.72	0.72	0.69	0.71
10/17/2019	0.73	0.74	0.72	0.74
10/20/2019	0.74	0.74	0.72	0.73
10/21/2019	0.73	0.75	0.72	0.74
10/22/2019	0.75	0.77	0.74	0.77
10/23/2019	0.77	0.79	0.76	0.79
10/24/2019	0.79	0.8	0.78	0.79
10/27/2019	0.79	0.81	0.78	0.8
10/29/2019	0.8	0.83	0.79	0.81
10/30/2019	0.81	0.82	0.79	0.79
10/31/2019	0.8	0.8	0.78	0.79
11/03/2019	0.8	0.81	0.79	0.79
11/04/2019	0.8	0.8	0.78	0.78
11/05/2019	0.78	0.8	0.78	0.79
11/06/2019	0.8	0.81	0.79	0.79
11/07/2019	0.8	0.81	0.79	0.8
11/10/2019	0.8	0.8	0.79	0.8
11/11/2019	0.8	0.82	0.79	0.8
11/12/2019	0.81	0.85	0.8	0.84
11/13/2019	0.84	0.87	0.81	0.82
11/14/2019	0.83	0.84	0.82	0.84
11/17/2019	0.84	0.9	0.84	0.87
11/18/2019	0.89	0.92	0.85	0.92
11/19/2019	0.93	0.96	0.9	0.95
11/20/2019	0.96	0.96	0.92	0.93
11/21/2019	0.94	0.97	0.93	0.95
11/24/2019	0.96	0.97	0.92	0.92
11/25/2019	0.92	0.94	0.88	0.94
11/26/2019	0.94	0.96	0.92	0.93
11/27/2019	0.94	0.96	0.93	0.96
11/28/2019	0.96	0.99	0.95	0.97
12/01/2019	0.99	1.04	0.98	1.04
12/02/2019	1.04	1.06	1.01	1.03
12/03/2019	1.04	1.07	1.03	1.06
12/04/2019	1.07	1.09	1.06	1.08
12/05/2019	1.09	1.09	1.04	1.06
12/08/2019	1.06	1.08	1.03	1.07
12/09/2019	1.07	1.12	1.06	1.11
12/10/2019	1.11	1.14	1.1	1.11
12/11/2019	1.12	1.16	1.1	1.15
12/12/2019	1.15	1.16	1.09	1.1
12/15/2019	1.09	1.1	1.05	1.1
12/16/2019	1.12	1.14	1.11	1.12
12/17/2019	1.11	1.11	1.08	1.09
12/18/2019	1.1	1.14	1.09	1.14
12/19/2019	1.15	1.21	1.14	1.18
12/22/2019	1.19	1.22	1.17	1.19
12/23/2019	1.19	1.19	1.16	1.18
12/24/2019	1.18	1.25	1.18	1.22
12/25/2019	1.23	1.27	1.23	1.26
12/26/2019	1.27	1.32	1.25	1.27
12/29/2019	1.28	1.31	1.25	1.26
12/30/2019	1.27	1.28	1.24	1.26

Menu

Create your free account now!

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

2019 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

2019 Historical Chart

Average

Low

High