USAK: UŞAK SERAMİK SANAYİ A.Ş. Historical Data

2023 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 0.8762

CLOSE 0.8785

Low

LOW 0.3766

High

HIGH 1.9903

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	0.6186	0.6253	0.5984	0.5984
01/02/2023	0.6011	0.6065	0.5769	0.581
01/03/2023	0.585	0.5863	0.5648	0.5648
01/04/2023	0.5689	0.5716	0.5124	0.5124
01/05/2023	0.511	0.5393	0.4855	0.5312
01/08/2023	0.5379	0.5433	0.503	0.5083
01/09/2023	0.511	0.5124	0.4855	0.4868
01/10/2023	0.4895	0.4949	0.4505	0.4505
01/11/2023	0.4572	0.4814	0.4317	0.4814
01/12/2023	0.4841	0.4962	0.4774	0.4936
01/15/2023	0.4949	0.511	0.4868	0.5097
01/16/2023	0.511	0.5218	0.5057	0.5137
01/17/2023	0.5164	0.5272	0.5057	0.5097
01/18/2023	0.511	0.5164	0.5043	0.507
01/19/2023	0.5083	0.5164	0.5043	0.5097
01/22/2023	0.511	0.5191	0.4882	0.4936
01/23/2023	0.4936	0.4949	0.472	0.4828
01/24/2023	0.4855	0.4855	0.4613	0.472
01/25/2023	0.472	0.4828	0.468	0.4693
01/26/2023	0.4693	0.4734	0.4478	0.4599
01/29/2023	0.4613	0.4693	0.4532	0.464
01/30/2023	0.464	0.4653	0.4451	0.4492
01/31/2023	0.4519	0.4519	0.4263	0.429
02/01/2023	0.429	0.4626	0.4088	0.4626
02/02/2023	0.4626	0.4761	0.4546	0.4761
02/05/2023	0.4747	0.4828	0.4519	0.4707
02/06/2023	0.468	0.5124	0.4438	0.4451
02/14/2023	0.4599	0.4895	0.4532	0.4895
02/15/2023	0.5178	0.5366	0.4868	0.5043
02/16/2023	0.4976	0.5191	0.4788	0.5097
02/19/2023	0.511	0.5594	0.5097	0.5594
02/20/2023	0.5944	0.6146	0.5944	0.6146
02/21/2023	0.6455	0.659	0.5541	0.5554
02/22/2023	0.546	0.5783	0.5447	0.5716
02/23/2023	0.5702	0.6159	0.5662	0.5904
02/26/2023	0.5904	0.6065	0.5716	0.5716
02/27/2023	0.5689	0.5702	0.5554	0.5608
02/28/2023	0.5635	0.5662	0.5527	0.5568
03/01/2023	0.5581	0.5608	0.5285	0.5326
03/02/2023	0.5326	0.5406	0.5204	0.5326
03/05/2023	0.5366	0.5447	0.5352	0.5393
03/06/2023	0.5433	0.5447	0.5299	0.5312
03/07/2023	0.5312	0.5366	0.5245	0.5245
03/08/2023	0.5258	0.5393	0.5245	0.5352
03/09/2023	0.5326	0.5379	0.5258	0.5272
03/12/2023	0.5285	0.5312	0.5151	0.5178
03/13/2023	0.5191	0.5218	0.5057	0.5057
03/14/2023	0.5057	0.5083	0.4814	0.4828
03/15/2023	0.4841	0.5003	0.4841	0.4989
03/16/2023	0.5003	0.507	0.4976	0.5003
03/19/2023	0.4989	0.5003	0.4747	0.4774
03/20/2023	0.4774	0.4828	0.4626	0.4734
03/21/2023	0.4734	0.5057	0.468	0.5043
03/22/2023	0.5043	0.5258	0.4989	0.5204
03/23/2023	0.5218	0.5231	0.5124	0.5164
03/26/2023	0.5191	0.5258	0.5151	0.5191
03/27/2023	0.5191	0.5231	0.4962	0.4976
03/28/2023	0.4976	0.503	0.4841	0.4989
03/29/2023	0.503	0.5272	0.5003	0.5043
03/30/2023	0.5083	0.5083	0.4868	0.4922
04/02/2023	0.4922	0.4989	0.4734	0.4814
04/03/2023	0.4788	0.4909	0.4788	0.4909
04/04/2023	0.4922	0.4976	0.4868	0.4882
04/05/2023	0.4882	0.503	0.4868	0.4922
04/06/2023	0.4922	0.511	0.4922	0.5083
04/09/2023	0.5097	0.5272	0.5097	0.5204
04/10/2023	0.5218	0.5379	0.5137	0.5272
04/11/2023	0.5299	0.5352	0.511	0.5124
04/12/2023	0.5137	0.5178	0.5097	0.511
04/13/2023	0.5137	0.5151	0.5003	0.5003
04/16/2023	0.5003	0.503	0.4855	0.4895
04/17/2023	0.4909	0.4936	0.4841	0.4841
04/18/2023	0.4855	0.5016	0.4855	0.4909
04/19/2023	0.4895	0.4909	0.4841	0.4882
04/23/2023	0.4882	0.503	0.4868	0.4949
04/24/2023	0.4949	0.4989	0.4734	0.4761
04/25/2023	0.4572	0.4747	0.4478	0.4505
04/26/2023	0.4519	0.4546	0.4478	0.4505
04/27/2023	0.4519	0.4707	0.4384	0.4438
05/01/2023	0.4438	0.4451	0.4156	0.4156
05/02/2023	0.4156	0.4182	0.3954	0.4048
05/03/2023	0.4034	0.425	0.4008	0.4196
05/04/2023	0.4196	0.425	0.4048	0.4075
05/07/2023	0.4088	0.4115	0.394	0.4034
05/08/2023	0.4034	0.4075	0.3954	0.3954
05/09/2023	0.3967	0.4008	0.3913	0.3954
05/10/2023	0.3846	0.4142	0.3833	0.4102
05/11/2023	0.4102	0.4115	0.3913	0.3954
05/14/2023	0.3806	0.3994	0.3766	0.3873
05/15/2023	0.3873	0.4008	0.3846	0.4008
05/16/2023	0.4008	0.4115	0.4008	0.4048
05/17/2023	0.4061	0.4075	0.3927	0.3954
05/21/2023	0.3954	0.3994	0.3846	0.3846
05/22/2023	0.3873	0.39	0.3833	0.3846
05/23/2023	0.386	0.39	0.3779	0.3792
05/24/2023	0.3792	0.3981	0.3792	0.3981
05/25/2023	0.4008	0.4021	0.394	0.4008
05/28/2023	0.4048	0.4223	0.4008	0.4169
05/29/2023	0.4196	0.4438	0.4182	0.4398
05/30/2023	0.4411	0.4572	0.433	0.4384
05/31/2023	0.4411	0.4519	0.4411	0.4465
06/01/2023	0.4519	0.4572	0.4465	0.4492
06/04/2023	0.4559	0.4599	0.4478	0.4599
06/05/2023	0.4599	0.4613	0.4519	0.4532
06/06/2023	0.4559	0.4667	0.4546	0.464
06/07/2023	0.4653	0.4667	0.4519	0.4559
06/08/2023	0.4559	0.4626	0.4519	0.4586
06/11/2023	0.4653	0.4814	0.464	0.468
06/12/2023	0.4707	0.4707	0.4451	0.4492
06/13/2023	0.4478	0.4505	0.4398	0.4411
06/14/2023	0.4411	0.4492	0.4411	0.4492
06/15/2023	0.4505	0.4559	0.4465	0.4478
06/18/2023	0.4492	0.4505	0.425	0.425
06/19/2023	0.425	0.4303	0.4182	0.4209
06/20/2023	0.4223	0.4263	0.4129	0.4142
06/21/2023	0.4156	0.433	0.4115	0.4277
06/22/2023	0.4317	0.4398	0.429	0.4357
06/25/2023	0.4384	0.4519	0.4384	0.4492
06/26/2023	0.4492	0.4599	0.4465	0.4586
07/02/2023	0.464	0.4868	0.464	0.4801
07/03/2023	0.4801	0.4989	0.4572	0.4909
07/04/2023	0.4936	0.511	0.4922	0.507
07/05/2023	0.5083	0.5245	0.5016	0.5083
07/06/2023	0.5218	0.5231	0.511	0.5137
07/09/2023	0.5164	0.5272	0.5151	0.5258
07/10/2023	0.5285	0.5339	0.5191	0.5245
07/11/2023	0.5245	0.5299	0.5178	0.5204
07/12/2023	0.5231	0.5258	0.511	0.5124
07/13/2023	0.5151	0.5231	0.511	0.5137
07/16/2023	0.5151	0.5272	0.5124	0.5231
07/17/2023	0.5258	0.5568	0.5204	0.5231
07/18/2023	0.5231	0.5527	0.5178	0.542
07/19/2023	0.5514	0.5958	0.546	0.5958
07/20/2023	0.6011	0.62	0.589	0.6025
07/23/2023	0.6186	0.6186	0.5877	0.5944
07/24/2023	0.6011	0.6119	0.5837	0.5917
07/25/2023	0.5958	0.6428	0.5958	0.6307
07/26/2023	0.6348	0.6428	0.6092	0.6173
07/27/2023	0.6186	0.6294	0.6119	0.6119
07/30/2023	0.6159	0.6307	0.6119	0.6146
07/31/2023	0.6146	0.6253	0.6038	0.6052
08/01/2023	0.6065	0.6321	0.6052	0.62
08/02/2023	0.6213	0.6818	0.6213	0.6818
08/03/2023	0.6966	0.7491	0.6926	0.7491
08/06/2023	0.7666	0.823	0.7289	0.7948
08/07/2023	0.7948	0.8741	0.7773	0.8459
08/08/2023	0.8459	0.9239	0.8082	0.8741
08/09/2023	0.8203	0.862	0.7934	0.819
08/10/2023	0.8163	0.8405	0.7988	0.819
08/13/2023	0.819	0.8472	0.7773	0.7854
08/14/2023	0.784	0.8069	0.7571	0.7773
08/15/2023	0.7787	0.8109	0.7558	0.7666
08/16/2023	0.7666	0.7787	0.7504	0.7612
08/17/2023	0.7639	0.7975	0.7397	0.7666
08/20/2023	0.7666	0.8378	0.7625	0.8298
08/21/2023	0.8432	0.9118	0.8365	0.9118
08/22/2023	0.9347	1.0019	0.9306	0.9683
08/23/2023	0.9696	0.9804	0.8983	0.9145
08/24/2023	0.9145	1.0059	0.8741	1.0059
08/27/2023	1.0301	1.1054	1.0288	1.0947
08/28/2023	1.0947	1.1498	1.049	1.049
08/30/2023	1.0167	1.1539	0.9831	1.1081
08/31/2023	1.1081	1.1297	1.0557	1.088
09/03/2023	1.088	1.096	1.0355	1.0355
09/04/2023	1.0355	1.1176	1.0073	1.0718
09/05/2023	1.0718	1.1781	1.0288	1.1431
09/06/2023	1.1431	1.2372	1.1243	1.2238
09/07/2023	1.2238	1.3233	1.1687	1.3179
09/10/2023	1.3462	1.4497	1.3448	1.4484
09/11/2023	1.4484	1.5909	1.3731	1.4726
09/12/2023	1.4712	1.4739	1.3421	1.3583
09/13/2023	1.3583	1.3717	1.2224	1.2224
09/14/2023	1.2224	1.3435	1.1619	1.2776
09/17/2023	1.2776	1.3529	1.2292	1.3448
09/18/2023	1.3556	1.4793	1.3462	1.4793
09/19/2023	1.4954	1.6124	1.4941	1.6084
09/20/2023	1.6084	1.6797	1.5304	1.595
09/21/2023	1.595	1.6111	1.5197	1.5452
09/24/2023	1.5452	1.5882	1.5183	1.5452
09/25/2023	1.5452	1.6985	1.4739	1.6783
09/26/2023	1.6676	1.8451	1.6541	1.8451
09/27/2023	1.8451	1.9903	1.8155	1.9433
09/28/2023	1.9433	1.9594	1.8048	1.8989
10/01/2023	1.8007	1.8962	1.7093	1.7173
10/02/2023	1.7012	1.8155	1.5546	1.7886
10/03/2023	1.7725	1.8074	1.7039	1.7039
10/04/2023	1.7012	1.7631	1.6662	1.7079
10/05/2023	1.7079	1.7725	1.6541	1.7227
10/08/2023	1.681	1.7604	1.6071	1.6246
10/09/2023	1.6124	1.7442	1.6057	1.6985
10/10/2023	1.6985	1.7469	1.6541	1.6703
10/11/2023	1.6703	1.7429	1.6151	1.6501
10/12/2023	1.6393	1.6434	1.56	1.5627
10/15/2023	1.5667	1.6084	1.478	1.478
10/16/2023	1.4726	1.5183	1.4027	1.4726
10/17/2023	1.4726	1.4726	1.3475	1.3637
10/18/2023	1.3623	1.439	1.3408	1.3435
10/19/2023	1.3421	1.3421	1.2117	1.2117
10/22/2023	1.2117	1.3327	1.2117	1.3327
10/23/2023	1.3448	1.4659	1.3448	1.4659
10/24/2023	1.5331	1.6124	1.4578	1.5062
10/25/2023	1.5062	1.6407	1.4309	1.6407
10/26/2023	1.6407	1.7483	1.6138	1.7214
10/29/2023	1.72	1.72	1.6407	1.6568
10/30/2023	1.6568	1.7469	1.6178	1.681
10/31/2023	1.681	1.7362	1.6407	1.6985
11/01/2023	1.6985	1.7765	1.6514	1.7214
11/02/2023	1.7268	1.7469	1.6595	1.72
11/05/2023	1.7187	1.7469	1.677	1.677
11/06/2023	1.681	1.7012	1.5869	1.6124
11/07/2023	1.6138	1.6407	1.4605	1.5183
11/08/2023	1.4793	1.5156	1.4551	1.5008
11/09/2023	1.4928	1.5721	1.4847	1.5156
11/12/2023	1.5183	1.5466	1.4457	1.4739
11/13/2023	1.5277	1.5277	1.4551	1.4793
11/14/2023	1.4793	1.4995	1.4591	1.4632
11/15/2023	1.4659	1.5264	1.4659	1.4739
11/16/2023	1.4914	1.525	1.4753	1.4981
11/19/2023	1.5116	1.5143	1.4699	1.4807
11/20/2023	1.4833	1.5197	1.4753	1.4914
11/21/2023	1.4968	1.5761	1.478	1.5264
11/22/2023	1.5264	1.5842	1.5022	1.5089
11/23/2023	1.5089	1.5936	1.4941	1.5802
11/26/2023	1.5923	1.7375	1.5466	1.6945
11/27/2023	1.72	1.7483	1.6609	1.6636
11/28/2023	1.6541	1.6824	1.5748	1.5748
11/29/2023	1.5829	1.6649	1.5829	1.6098
11/30/2023	1.6434	1.6743	1.6071	1.6326
12/03/2023	1.6326	1.6824	1.5829	1.5882
12/04/2023	1.5882	1.6474	1.5708	1.6299
12/05/2023	1.6299	1.6528	1.5627	1.5734
12/06/2023	1.5734	1.6434	1.5533	1.6246
12/07/2023	1.6272	1.6407	1.5842	1.5909
12/10/2023	1.6071	1.6098	1.4672	1.4807
12/11/2023	1.4807	1.4941	1.4551	1.4739
12/12/2023	1.4659	1.5049	1.4215	1.4605
12/13/2023	1.4645	1.5734	1.4645	1.5506
12/14/2023	1.5506	1.5788	1.5358	1.5546
12/17/2023	1.5466	1.5748	1.4833	1.486
12/18/2023	1.4793	1.4995	1.4591	1.4847
12/19/2023	1.4995	1.4995	1.3932	1.3973
12/20/2023	1.3973	1.4457	1.3758	1.4282
12/21/2023	1.4282	1.447	1.3596	1.4322
12/24/2023	1.4322	1.4457	1.3623	1.3731
12/25/2023	1.3731	1.4107	1.3502	1.3677
12/26/2023	1.3677	1.4282	1.3516	1.4027
12/27/2023	1.4215	1.4793	1.4121	1.4605
12/28/2023	1.4524	1.5546	1.4296	1.5291

Menu

Create your free account now!

USAK: UŞAK SERAMİK SANAYİ A.Ş. Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

USAK: UŞAK SERAMİK SANAYİ A.Ş. Historical Data

2023 Historical Chart

Average

Low

High