TUCLK: TUĞÇELİK ALÜMİNYUM VE METAL MAMÜLLERİ 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 0.3254

CLOSE 0.324

Low

LOW 0.2561

High

HIGH 0.4123

DATE	OPEN	HIGH	LOW	CLOSE
06/19/2017	0.3809	0.3855	0.3799	0.3799
06/20/2017	0.3799	0.3827	0.379	0.379
06/21/2017	0.3809	0.3836	0.379	0.3799
06/22/2017	0.3809	0.3818	0.3781	0.379
06/27/2017	0.379	0.3809	0.3781	0.379
06/28/2017	0.3799	0.3818	0.3772	0.3781
06/29/2017	0.3781	0.3809	0.3772	0.379
07/02/2017	0.379	0.3883	0.379	0.3827
07/03/2017	0.3845	0.3956	0.3836	0.391
07/04/2017	0.3929	0.3984	0.3809	0.3827
07/05/2017	0.3827	0.3864	0.3809	0.3809
07/06/2017	0.3809	0.3827	0.379	0.3809
07/09/2017	0.3809	0.3845	0.3809	0.3818
07/10/2017	0.3827	0.3901	0.3818	0.3836
07/11/2017	0.3845	0.3901	0.3845	0.3855
07/12/2017	0.3892	0.3901	0.3845	0.3845
07/13/2017	0.3855	0.3892	0.3827	0.3845
07/16/2017	0.3855	0.3938	0.3855	0.391
07/17/2017	0.3938	0.3947	0.3873	0.3873
07/18/2017	0.3892	0.3984	0.3883	0.3929
07/19/2017	0.3956	0.4039	0.3938	0.3947
07/20/2017	0.3966	0.4003	0.3929	0.3966
07/23/2017	0.3984	0.4049	0.3975	0.4003
07/24/2017	0.4067	0.4104	0.4021	0.4031
07/25/2017	0.4067	0.4123	0.4039	0.4077
07/26/2017	0.4123	0.4123	0.3947	0.3984
07/27/2017	0.3993	0.3993	0.3883	0.3892
07/30/2017	0.3892	0.392	0.3836	0.3845
07/31/2017	0.3855	0.3883	0.3818	0.3827
08/01/2017	0.3836	0.3892	0.3836	0.3892
08/02/2017	0.3947	0.3956	0.3873	0.3873
08/03/2017	0.3845	0.3864	0.3698	0.3726
08/06/2017	0.3734	0.3744	0.3587	0.3615
08/07/2017	0.3605	0.3605	0.3494	0.3513
08/08/2017	0.3513	0.3522	0.3402	0.3457
08/09/2017	0.3457	0.3476	0.3429	0.3429
08/10/2017	0.3429	0.3476	0.3383	0.3411
08/13/2017	0.342	0.3439	0.3393	0.3393
08/14/2017	0.3411	0.3411	0.3097	0.3189
08/15/2017	0.3199	0.3272	0.3023	0.3152
08/16/2017	0.3171	0.3291	0.3115	0.3189
08/17/2017	0.318	0.3374	0.306	0.3235
08/20/2017	0.3254	0.3272	0.3199	0.3254
08/21/2017	0.3263	0.3272	0.3226	0.3226
08/22/2017	0.3226	0.3272	0.3199	0.3235
08/23/2017	0.3235	0.3282	0.3226	0.3235
08/24/2017	0.3235	0.3272	0.3217	0.3226
08/27/2017	0.3235	0.3263	0.3208	0.3217
08/28/2017	0.3217	0.3226	0.3171	0.318
08/30/2017	0.3189	0.3208	0.3152	0.3161
09/04/2017	0.3161	0.3171	0.3088	0.3088
09/05/2017	0.3088	0.3152	0.306	0.3134
09/06/2017	0.3134	0.3171	0.3124	0.3152
09/07/2017	0.3152	0.3199	0.3143	0.318
09/10/2017	0.3208	0.3291	0.3189	0.3245
09/11/2017	0.3263	0.3263	0.3208	0.3217
09/12/2017	0.3217	0.3235	0.3171	0.318
09/13/2017	0.318	0.3189	0.3152	0.3189
09/14/2017	0.3189	0.3208	0.3171	0.3171
09/17/2017	0.318	0.3189	0.3152	0.3171
09/18/2017	0.3171	0.318	0.3069	0.3124
09/19/2017	0.3124	0.3143	0.3078	0.3097
09/20/2017	0.3088	0.3115	0.306	0.3088
09/21/2017	0.3097	0.3097	0.3051	0.3051
09/24/2017	0.3051	0.3051	0.2875	0.2912
09/25/2017	0.294	0.3005	0.293	0.2995
09/26/2017	0.2995	0.2995	0.2912	0.2912
09/27/2017	0.2912	0.2949	0.2884	0.294
09/28/2017	0.294	0.2995	0.293	0.2958
10/01/2017	0.2958	0.2995	0.2958	0.2986
10/02/2017	0.2986	0.3013	0.2967	0.2986
10/03/2017	0.2995	0.3485	0.2995	0.3374
10/04/2017	0.3402	0.3513	0.3254	0.33
10/05/2017	0.3263	0.3365	0.3199	0.3199
10/08/2017	0.3051	0.3051	0.2773	0.3005
10/09/2017	0.3069	0.3263	0.3051	0.3143
10/10/2017	0.3143	0.3199	0.3134	0.3134
10/11/2017	0.3161	0.3208	0.3152	0.3152
10/12/2017	0.3171	0.3291	0.3143	0.318
10/15/2017	0.3208	0.3263	0.3189	0.3208
10/16/2017	0.3208	0.3263	0.3208	0.3208
10/17/2017	0.3217	0.3235	0.3171	0.3171
10/18/2017	0.3189	0.3208	0.318	0.3189
10/19/2017	0.3208	0.3235	0.318	0.318
10/22/2017	0.318	0.3208	0.3134	0.3143
10/23/2017	0.3161	0.3171	0.3124	0.3124
10/24/2017	0.3134	0.3199	0.3134	0.3152
10/25/2017	0.3143	0.3282	0.3134	0.3152
10/26/2017	0.3152	0.3208	0.3143	0.3171
10/29/2017	0.3199	0.3208	0.3171	0.318
10/30/2017	0.3152	0.3152	0.3051	0.3097
10/31/2017	0.3106	0.3124	0.3078	0.3088
11/01/2017	0.3088	0.3106	0.3032	0.3032
11/02/2017	0.3041	0.3115	0.3023	0.3023
11/05/2017	0.3041	0.306	0.3023	0.3032
11/06/2017	0.3032	0.3051	0.3005	0.3013
11/07/2017	0.3023	0.3032	0.2977	0.2995
11/08/2017	0.2995	0.3041	0.2958	0.2958
11/09/2017	0.2977	0.3069	0.2912	0.293
11/12/2017	0.2949	0.2986	0.2921	0.2921
11/13/2017	0.293	0.293	0.2902	0.2902
11/14/2017	0.2902	0.2912	0.2792	0.2792
11/15/2017	0.2801	0.2902	0.2699	0.2764
11/16/2017	0.2783	0.2801	0.2662	0.2699
11/19/2017	0.2708	0.2718	0.2625	0.2625
11/20/2017	0.257	0.269	0.2561	0.2653
11/21/2017	0.2672	0.2745	0.2653	0.2718
11/22/2017	0.2736	0.3143	0.2718	0.294
11/23/2017	0.2894	0.3005	0.2819	0.2819
11/26/2017	0.2838	0.2958	0.2801	0.2866
11/27/2017	0.2847	0.2912	0.2708	0.2708
11/28/2017	0.2718	0.2745	0.2635	0.2672
11/29/2017	0.2699	0.2783	0.2681	0.2718
11/30/2017	0.2718	0.2819	0.2699	0.2736
12/03/2017	0.2755	0.2801	0.2745	0.2773
12/04/2017	0.2792	0.281	0.2755	0.2773
12/05/2017	0.2773	0.2847	0.2773	0.2792
12/06/2017	0.2792	0.2829	0.2773	0.2801
12/07/2017	0.281	0.2847	0.2792	0.2829
12/10/2017	0.2838	0.2884	0.2838	0.2856
12/11/2017	0.2875	0.293	0.2838	0.2875
12/12/2017	0.2884	0.2884	0.2838	0.2847
12/13/2017	0.2866	0.2866	0.2838	0.2856
12/14/2017	0.2856	0.2884	0.2838	0.2838
12/17/2017	0.2856	0.2894	0.2847	0.2875
12/18/2017	0.2875	0.2986	0.2866	0.2902
12/19/2017	0.293	0.293	0.2875	0.2884
12/20/2017	0.2894	0.2921	0.2875	0.2894
12/21/2017	0.2912	0.2912	0.2875	0.2875
12/24/2017	0.2875	0.2921	0.2875	0.2894
12/25/2017	0.2902	0.2986	0.2902	0.294
12/26/2017	0.2949	0.2967	0.2921	0.294
12/27/2017	0.2958	0.2986	0.294	0.2958
12/28/2017	0.2967	0.2986	0.294	0.294

Menu

Create your free account now!

TUCLK: TUĞÇELİK ALÜMİNYUM VE METAL MAMÜLLERİ SANAYİ VE TİCARET A.Ş. Historical Data

2017 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

TUCLK: TUĞÇELİK ALÜMİNYUM VE METAL MAMÜLLERİ SANAYİ VE TİCARET A.Ş. Historical Data

2017 Historical Chart

Average

Low

High