BRKSN: BERKOSAN YALITIM VE TECRİT MADDELERİ ÜRETİM VE TİCARET 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 0.3135

CLOSE 0.3126

Low

LOW 0.2305

High

HIGH 0.4577

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.361	0.3659	0.3561	0.3577
01/02/2018	0.3577	0.361	0.3497	0.3513
01/03/2018	0.3513	0.3771	0.3481	0.3561
01/04/2018	0.3577	0.3626	0.3561	0.3594
01/07/2018	0.361	0.3788	0.3594	0.3755
01/08/2018	0.3755	0.3788	0.3626	0.3755
01/09/2018	0.3755	0.3771	0.3659	0.3675
01/10/2018	0.369	0.3706	0.3626	0.3659
01/11/2018	0.3659	0.369	0.3626	0.3659
01/14/2018	0.3642	0.3642	0.3513	0.353
01/15/2018	0.3497	0.3513	0.3368	0.3497
01/16/2018	0.3513	0.3659	0.3465	0.3659
01/17/2018	0.3659	0.3788	0.3577	0.3788
01/18/2018	0.3948	0.4174	0.3835	0.3932
01/21/2018	0.3916	0.3916	0.3771	0.3835
01/22/2018	0.3851	0.3884	0.3755	0.3771
01/23/2018	0.3771	0.3788	0.369	0.3723
01/24/2018	0.3723	0.3771	0.3675	0.3739
01/25/2018	0.3723	0.3755	0.369	0.3723
01/28/2018	0.3755	0.3803	0.3706	0.3755
01/29/2018	0.3771	0.3788	0.3739	0.3739
01/30/2018	0.3755	0.3771	0.369	0.369
01/31/2018	0.369	0.3739	0.3642	0.3675
02/01/2018	0.3675	0.3675	0.3594	0.3642
02/04/2018	0.3626	0.3803	0.3577	0.3739
02/05/2018	0.3642	0.4077	0.3577	0.39
02/06/2018	0.3948	0.4029	0.3723	0.3739
02/07/2018	0.3739	0.3788	0.3642	0.3659
02/08/2018	0.3659	0.3659	0.3577	0.361
02/11/2018	0.3642	0.3739	0.3626	0.3642
02/12/2018	0.3659	0.3675	0.3594	0.3594
02/13/2018	0.361	0.3739	0.3594	0.3659
02/14/2018	0.3675	0.3706	0.3642	0.369
02/15/2018	0.369	0.3771	0.3642	0.3675
02/18/2018	0.369	0.3739	0.361	0.3659
02/19/2018	0.3659	0.3739	0.3497	0.3513
02/20/2018	0.3577	0.3659	0.3577	0.3642
02/21/2018	0.3626	0.369	0.361	0.3626
02/22/2018	0.3642	0.3723	0.3642	0.3675
02/25/2018	0.369	0.3723	0.3675	0.369
02/26/2018	0.3706	0.3803	0.369	0.3739
02/27/2018	0.3739	0.3739	0.3675	0.369
02/28/2018	0.3675	0.369	0.3642	0.3659
03/01/2018	0.3659	0.369	0.361	0.3642
03/04/2018	0.3642	0.369	0.3626	0.3675
03/05/2018	0.369	0.3723	0.3675	0.369
03/06/2018	0.369	0.3706	0.3642	0.3675
03/07/2018	0.369	0.3723	0.3626	0.3642
03/08/2018	0.3642	0.3659	0.361	0.3626
03/11/2018	0.3642	0.3739	0.3642	0.3706
03/12/2018	0.3723	0.3835	0.3659	0.3835
03/13/2018	0.3868	0.3964	0.3675	0.369
03/14/2018	0.3706	0.3723	0.3659	0.3675
03/15/2018	0.3675	0.369	0.3626	0.3642
03/18/2018	0.3642	0.3659	0.361	0.3642
03/19/2018	0.3642	0.3675	0.3626	0.3626
03/20/2018	0.3642	0.3675	0.3626	0.3659
03/21/2018	0.369	0.3723	0.3642	0.3723
03/22/2018	0.3675	0.3819	0.3659	0.3771
03/25/2018	0.3771	0.3819	0.369	0.3706
03/26/2018	0.3739	0.3755	0.3659	0.3659
03/27/2018	0.3642	0.3675	0.3594	0.3594
03/28/2018	0.361	0.3771	0.3577	0.369
03/29/2018	0.369	0.3706	0.3626	0.3642
04/01/2018	0.3642	0.3851	0.3626	0.3788
04/02/2018	0.3788	0.39	0.3706	0.39
04/03/2018	0.39	0.3997	0.3755	0.3771
04/04/2018	0.3788	0.3788	0.369	0.369
04/05/2018	0.3675	0.3706	0.3642	0.3675
04/08/2018	0.369	0.3706	0.3626	0.3642
04/09/2018	0.3659	0.3659	0.3401	0.3481
04/10/2018	0.3449	0.3481	0.3143	0.3336
04/11/2018	0.3336	0.3416	0.3256	0.3384
04/12/2018	0.3401	0.3513	0.3352	0.3465
04/15/2018	0.3465	0.3577	0.3449	0.3497
04/16/2018	0.3513	0.3546	0.3368	0.3368
04/17/2018	0.3384	0.361	0.3287	0.3561
04/18/2018	0.3675	0.3739	0.361	0.361
04/19/2018	0.3626	0.3642	0.3465	0.3513
04/23/2018	0.3513	0.3561	0.3465	0.3481
04/24/2018	0.3497	0.3513	0.3384	0.3416
04/25/2018	0.3432	0.3449	0.3352	0.3432
04/26/2018	0.3449	0.361	0.3416	0.3594
04/29/2018	0.361	0.4045	0.3561	0.3868
05/01/2018	0.3884	0.4093	0.3771	0.4045
05/02/2018	0.4077	0.4158	0.3932	0.3964
05/03/2018	0.3964	0.4319	0.3868	0.4174
05/06/2018	0.4174	0.4577	0.4029	0.4222
05/07/2018	0.419	0.4238	0.3997	0.4045
05/08/2018	0.3997	0.4126	0.3723	0.4077
05/09/2018	0.3948	0.4158	0.3868	0.4158
05/10/2018	0.4142	0.4319	0.3642	0.3755
05/13/2018	0.3723	0.39	0.3561	0.3561
05/14/2018	0.3497	0.361	0.3497	0.3594
05/15/2018	0.361	0.3675	0.3465	0.3481
05/16/2018	0.3497	0.3675	0.3465	0.3675
05/17/2018	0.3659	0.3884	0.3594	0.3835
05/20/2018	0.3803	0.4029	0.3788	0.3997
05/21/2018	0.3997	0.4109	0.361	0.3626
05/22/2018	0.3577	0.3626	0.3465	0.361
05/23/2018	0.361	0.3675	0.3239	0.3272
05/24/2018	0.3287	0.3303	0.311	0.3175
05/27/2018	0.3207	0.3239	0.3143	0.3207
05/28/2018	0.319	0.3223	0.311	0.3159
05/29/2018	0.3159	0.319	0.3127	0.3159
05/30/2018	0.3159	0.319	0.3029	0.3062
05/31/2018	0.3046	0.3046	0.2933	0.2965
06/03/2018	0.2965	0.3029	0.2965	0.2982
06/04/2018	0.3013	0.3046	0.2982	0.3013
06/05/2018	0.3013	0.3046	0.2949	0.2965
06/06/2018	0.2982	0.3046	0.2949	0.3013
06/07/2018	0.2998	0.3013	0.2933	0.2933
06/10/2018	0.2949	0.2949	0.2804	0.2836
06/11/2018	0.2836	0.2836	0.2724	0.274
06/12/2018	0.2724	0.2724	0.2626	0.2626
06/13/2018	0.2626	0.2707	0.261	0.2643
06/17/2018	0.2643	0.2675	0.261	0.2643
06/18/2018	0.2659	0.274	0.2626	0.2692
06/19/2018	0.2707	0.2724	0.2675	0.2692
06/20/2018	0.2692	0.2724	0.2675	0.2692
06/21/2018	0.2692	0.2724	0.2659	0.2675
06/24/2018	0.274	0.2788	0.2659	0.2692
06/25/2018	0.2692	0.274	0.2675	0.2707
06/26/2018	0.2724	0.2836	0.2707	0.2804
06/27/2018	0.2788	0.2949	0.2788	0.2949
06/28/2018	0.2949	0.3013	0.2933	0.2965
07/01/2018	0.2965	0.3046	0.2933	0.3029
07/02/2018	0.3013	0.3062	0.2998	0.3013
07/03/2018	0.3013	0.3029	0.2965	0.2998
07/04/2018	0.2998	0.311	0.2998	0.3029
07/05/2018	0.3062	0.3094	0.2998	0.3013
07/08/2018	0.3029	0.3078	0.3029	0.3046
07/09/2018	0.3046	0.3078	0.2933	0.2982
07/10/2018	0.2933	0.2949	0.2675	0.2692
07/11/2018	0.2788	0.2788	0.261	0.2659
07/12/2018	0.2675	0.2707	0.2626	0.2692
07/15/2018	0.2707	0.2869	0.2707	0.2836
07/16/2018	0.29	0.3046	0.2869	0.3046
07/17/2018	0.3078	0.3094	0.2917	0.2949
07/18/2018	0.2965	0.3013	0.2949	0.2998
07/19/2018	0.3013	0.3029	0.2933	0.2949
07/22/2018	0.2965	0.3013	0.2949	0.2982
07/23/2018	0.2982	0.2982	0.282	0.2885
07/24/2018	0.2885	0.3013	0.2853	0.2982
07/25/2018	0.2982	0.3029	0.2933	0.2982
07/26/2018	0.2949	0.3272	0.2949	0.3029
07/29/2018	0.3029	0.3143	0.3013	0.3094
07/30/2018	0.3094	0.3223	0.3094	0.3094
07/31/2018	0.311	0.3159	0.3094	0.3143
08/01/2018	0.3094	0.3094	0.3029	0.3062
08/02/2018	0.3078	0.3159	0.3062	0.3094
08/05/2018	0.3062	0.3175	0.3062	0.3078
08/06/2018	0.3094	0.311	0.2965	0.2998
08/07/2018	0.2998	0.3078	0.2982	0.3013
08/08/2018	0.2982	0.3046	0.2965	0.2982
08/09/2018	0.2885	0.2965	0.2466	0.274
08/12/2018	0.274	0.274	0.2481	0.261
08/13/2018	0.2659	0.274	0.2643	0.274
08/14/2018	0.2772	0.2788	0.261	0.2643
08/15/2018	0.2659	0.2692	0.2579	0.2595
08/16/2018	0.2595	0.2595	0.2466	0.2498
08/19/2018	0.253	0.2643	0.253	0.2643
08/26/2018	0.2675	0.2788	0.2659	0.2788
08/27/2018	0.2692	0.274	0.261	0.2724
08/28/2018	0.2692	0.2724	0.2643	0.2675
08/30/2018	0.2675	0.2675	0.2626	0.2643
09/02/2018	0.2659	0.2707	0.2643	0.2707
09/03/2018	0.2707	0.2724	0.2659	0.2659
09/04/2018	0.2659	0.2755	0.261	0.2707
09/05/2018	0.2724	0.274	0.2692	0.274
09/06/2018	0.274	0.2788	0.2707	0.274
09/09/2018	0.2755	0.2772	0.2675	0.2724
09/10/2018	0.274	0.2755	0.2675	0.2707
09/11/2018	0.2707	0.2724	0.2659	0.2659
09/12/2018	0.2675	0.2804	0.2595	0.2772
09/13/2018	0.2772	0.2853	0.274	0.2755
09/16/2018	0.2755	0.2772	0.2724	0.2724
09/17/2018	0.2724	0.2724	0.2692	0.2692
09/18/2018	0.2707	0.274	0.2675	0.2707
09/19/2018	0.2692	0.274	0.2675	0.2692
09/20/2018	0.2707	0.274	0.2692	0.2707
09/23/2018	0.2724	0.274	0.2692	0.2707
09/24/2018	0.2707	0.2755	0.2692	0.2724
09/25/2018	0.2724	0.2755	0.2675	0.2707
09/26/2018	0.2707	0.2724	0.2675	0.2707
09/27/2018	0.2724	0.2724	0.2692	0.2707
09/30/2018	0.2707	0.2788	0.2692	0.2724
10/01/2018	0.274	0.2788	0.2692	0.2707
10/02/2018	0.2707	0.2724	0.2626	0.2643
10/03/2018	0.2659	0.2659	0.2514	0.2514
10/04/2018	0.253	0.2546	0.2466	0.2514
10/07/2018	0.2643	0.2707	0.2595	0.2643
10/08/2018	0.2643	0.2659	0.2595	0.2626
10/09/2018	0.2659	0.2659	0.2579	0.2579
10/10/2018	0.2562	0.2579	0.2514	0.2562
10/11/2018	0.2595	0.2643	0.2498	0.2562
10/14/2018	0.2562	0.2626	0.2562	0.261
10/15/2018	0.2595	0.2643	0.2595	0.2643
10/16/2018	0.2643	0.2692	0.2595	0.2626
10/17/2018	0.261	0.2659	0.2546	0.2579
10/18/2018	0.2579	0.2595	0.253	0.2546
10/21/2018	0.2562	0.2626	0.2546	0.2562
10/22/2018	0.253	0.2546	0.2385	0.2466
10/23/2018	0.2481	0.2546	0.245	0.2466
10/24/2018	0.245	0.245	0.2417	0.245
10/25/2018	0.2466	0.2466	0.2369	0.2385
10/29/2018	0.2401	0.2401	0.2337	0.2352
10/30/2018	0.2369	0.2417	0.2305	0.2337
10/31/2018	0.2352	0.2369	0.2305	0.2352
11/01/2018	0.2352	0.2401	0.2321	0.2369
11/04/2018	0.2385	0.2401	0.2352	0.2401
11/05/2018	0.2401	0.2417	0.2369	0.2385
11/06/2018	0.2385	0.2417	0.2369	0.2417
11/07/2018	0.2417	0.245	0.2369	0.2417
11/08/2018	0.2417	0.2417	0.2305	0.2385
11/11/2018	0.2385	0.2385	0.2305	0.2321
11/12/2018	0.2337	0.2385	0.2337	0.2352
11/13/2018	0.2352	0.2804	0.2305	0.2675
11/14/2018	0.2643	0.2643	0.2481	0.2514
11/15/2018	0.253	0.253	0.2466	0.2498
11/18/2018	0.2498	0.2498	0.245	0.2481
11/19/2018	0.2481	0.2514	0.2434	0.2466
11/20/2018	0.2466	0.2755	0.245	0.2692
11/21/2018	0.274	0.2804	0.2626	0.2643
11/22/2018	0.2659	0.2853	0.2579	0.2626
11/25/2018	0.2626	0.2724	0.2626	0.2707
11/26/2018	0.2724	0.2755	0.2659	0.2675
11/27/2018	0.2675	0.282	0.2675	0.274
11/28/2018	0.2755	0.29	0.2755	0.2836
11/29/2018	0.2853	0.2949	0.2804	0.2917
12/02/2018	0.2917	0.2982	0.2772	0.2804
12/03/2018	0.2804	0.2836	0.2643	0.2755
12/04/2018	0.2755	0.282	0.2724	0.2804
12/05/2018	0.282	0.3029	0.274	0.29
12/06/2018	0.2965	0.2965	0.2853	0.2885
12/09/2018	0.2885	0.2965	0.261	0.2804
12/10/2018	0.282	0.282	0.2707	0.274
12/11/2018	0.2788	0.2853	0.261	0.2659
12/12/2018	0.2692	0.2836	0.2659	0.274
12/13/2018	0.274	0.2755	0.2562	0.2626
12/16/2018	0.2707	0.2804	0.2659	0.2755
12/17/2018	0.2853	0.2869	0.2724	0.2788
12/18/2018	0.282	0.2836	0.2724	0.2755
12/19/2018	0.274	0.2853	0.2707	0.2836
12/20/2018	0.2853	0.29	0.2788	0.2836
12/23/2018	0.2836	0.2836	0.2788	0.2788
12/24/2018	0.2755	0.282	0.274	0.2804
12/25/2018	0.2804	0.2836	0.2788	0.2788
12/26/2018	0.2804	0.2853	0.2788	0.2788
12/27/2018	0.282	0.3159	0.2788	0.2982
12/30/2018	0.2998	0.3127	0.2885	0.2917

Menu

Create your free account now!

BRKSN: BERKOSAN YALITIM VE TECRİT MADDELERİ ÜRETİM VE TİCARET A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

BRKSN: BERKOSAN YALITIM VE TECRİT MADDELERİ ÜRETİM VE TİCARET A.Ş. Historical Data

2018 Historical Chart

Average

Low

High