CEMAS: ÇEMAŞ DÖKÜM SANAYİ 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 0.5938

CLOSE 0.5924

Low

LOW 0.4441

High

HIGH 1.1168

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2019	0.5029	0.5682	0.4964	0.5551
01/02/2019	0.5421	0.5747	0.5159	0.5486
01/03/2019	0.5486	0.5616	0.5224	0.5551
01/06/2019	0.5551	0.5747	0.5355	0.5486
01/07/2019	0.5486	0.5551	0.5355	0.5355
01/08/2019	0.5421	0.5421	0.5029	0.5159
01/09/2019	0.5224	0.5355	0.5094	0.5159
01/10/2019	0.5159	0.5224	0.5094	0.5159
01/13/2019	0.5159	0.5159	0.4898	0.4964
01/14/2019	0.5029	0.5224	0.4898	0.5224
01/15/2019	0.5224	0.5355	0.5029	0.5159
01/16/2019	0.5159	0.5159	0.5029	0.5094
01/17/2019	0.5094	0.5486	0.5094	0.5224
01/20/2019	0.529	0.5355	0.5159	0.5159
01/21/2019	0.5224	0.529	0.5159	0.5224
01/22/2019	0.529	0.529	0.5159	0.529
01/23/2019	0.5224	0.529	0.5159	0.529
01/24/2019	0.5224	0.529	0.5159	0.5224
01/27/2019	0.5224	0.5486	0.5159	0.529
01/28/2019	0.5355	0.5421	0.5224	0.529
01/29/2019	0.5355	0.5355	0.5224	0.5224
01/30/2019	0.529	0.5355	0.5224	0.5224
01/31/2019	0.529	0.529	0.5094	0.5159
02/03/2019	0.5159	0.5224	0.5094	0.5159
02/04/2019	0.5159	0.5224	0.5094	0.5094
02/05/2019	0.5159	0.5159	0.5029	0.5029
02/06/2019	0.5094	0.5094	0.5029	0.5029
02/07/2019	0.5094	0.5159	0.5029	0.5094
02/10/2019	0.5094	0.5159	0.5094	0.5094
02/11/2019	0.5094	0.5159	0.4964	0.4964
02/12/2019	0.5029	0.5029	0.4833	0.4898
02/13/2019	0.4964	0.5029	0.4767	0.4898
02/14/2019	0.4898	0.4964	0.4767	0.4898
02/17/2019	0.4964	0.5159	0.4898	0.5029
02/18/2019	0.5094	0.5747	0.5029	0.5421
02/19/2019	0.5486	0.5551	0.5224	0.5224
02/20/2019	0.529	0.5421	0.5159	0.529
02/21/2019	0.5355	0.5355	0.5224	0.5224
02/24/2019	0.529	0.5421	0.5224	0.529
02/25/2019	0.5355	0.5355	0.5159	0.5159
02/26/2019	0.5159	0.5224	0.5094	0.5094
02/27/2019	0.5094	0.5224	0.5029	0.5159
02/28/2019	0.5159	0.5551	0.5029	0.5094
03/03/2019	0.5159	0.529	0.5094	0.5159
03/04/2019	0.5159	0.529	0.5094	0.5094
03/05/2019	0.5159	0.5224	0.5094	0.5094
03/06/2019	0.5159	0.5159	0.4964	0.5029
03/07/2019	0.5029	0.5094	0.4964	0.5094
03/10/2019	0.5094	0.5224	0.5029	0.5094
03/11/2019	0.5094	0.5159	0.5029	0.5094
03/12/2019	0.5094	0.5159	0.4964	0.5029
03/13/2019	0.5094	0.5094	0.4964	0.5029
03/14/2019	0.5094	0.5224	0.5029	0.5094
03/17/2019	0.5159	0.5224	0.5094	0.5159
03/18/2019	0.5224	0.529	0.5094	0.5159
03/19/2019	0.5224	0.5224	0.5094	0.5159
03/20/2019	0.5094	0.5159	0.5029	0.5094
03/21/2019	0.5159	0.5159	0.4898	0.4898
03/24/2019	0.4964	0.5355	0.4833	0.4898
03/25/2019	0.5029	0.5029	0.4898	0.4964
03/26/2019	0.4964	0.4964	0.4572	0.4833
03/27/2019	0.4767	0.4833	0.4702	0.4767
03/28/2019	0.4767	0.4898	0.4702	0.4898
03/31/2019	0.4898	0.4964	0.4767	0.4833
04/01/2019	0.4898	0.4898	0.4767	0.4767
04/02/2019	0.4833	0.4898	0.4767	0.4833
04/03/2019	0.4833	0.4964	0.4833	0.4964
04/04/2019	0.4964	0.4964	0.4833	0.4898
04/07/2019	0.4898	0.4898	0.4767	0.4833
04/08/2019	0.4833	0.4964	0.4767	0.4767
04/09/2019	0.4833	0.4833	0.4767	0.4833
04/10/2019	0.4833	0.4898	0.4767	0.4767
04/11/2019	0.4833	0.4833	0.4702	0.4767
04/14/2019	0.4767	0.4898	0.4767	0.4767
04/15/2019	0.4767	0.4898	0.4767	0.4767
04/16/2019	0.4833	0.4898	0.4767	0.4767
04/17/2019	0.4767	0.4833	0.4767	0.4767
04/18/2019	0.4833	0.4833	0.4767	0.4833
04/21/2019	0.4833	0.4833	0.4767	0.4833
04/23/2019	0.4833	0.4833	0.4702	0.4767
04/24/2019	0.4767	0.4833	0.4702	0.4702
04/25/2019	0.4767	0.4767	0.4637	0.4767
04/28/2019	0.4767	0.4833	0.4702	0.4702
04/29/2019	0.4767	0.4767	0.4637	0.4637
05/01/2019	0.4702	0.5159	0.4637	0.4702
05/02/2019	0.4767	0.4767	0.4637	0.4702
05/05/2019	0.4702	0.4702	0.4506	0.4637
05/06/2019	0.4572	0.4898	0.4441	0.4767
05/07/2019	0.4767	0.4833	0.4637	0.4637
05/08/2019	0.4702	0.4702	0.4572	0.4572
05/09/2019	0.4637	0.4702	0.4572	0.4637
05/12/2019	0.4833	0.4964	0.4506	0.4637
05/13/2019	0.4637	0.4702	0.4572	0.4702
05/14/2019	0.4702	0.4702	0.4572	0.4572
05/15/2019	0.4637	0.4637	0.4506	0.4572
05/16/2019	0.4572	0.4637	0.4506	0.4637
05/19/2019	0.4572	0.4637	0.4506	0.4572
05/20/2019	0.4637	0.4702	0.4506	0.4572
05/21/2019	0.4637	0.4637	0.4506	0.4572
05/22/2019	0.4572	0.4702	0.4506	0.4572
05/23/2019	0.4572	0.4767	0.4506	0.4572
05/26/2019	0.4572	0.4637	0.4506	0.4506
05/27/2019	0.4572	0.4572	0.4506	0.4506
05/28/2019	0.4506	0.4572	0.4441	0.4441
05/29/2019	0.4441	0.4572	0.4441	0.4506
05/30/2019	0.4572	0.4572	0.4506	0.4572
06/02/2019	0.4572	0.4572	0.4506	0.4572
06/06/2019	0.4572	0.4637	0.4506	0.4637
06/09/2019	0.4637	0.4637	0.4506	0.4572
06/10/2019	0.4572	0.4702	0.4572	0.4572
06/11/2019	0.4637	0.4637	0.4506	0.4572
06/12/2019	0.4572	0.4637	0.4506	0.4506
06/13/2019	0.4572	0.4572	0.4506	0.4572
06/16/2019	0.4506	0.4637	0.4506	0.4572
06/17/2019	0.4637	0.4637	0.4506	0.4572
06/18/2019	0.4572	0.4637	0.4506	0.4506
06/19/2019	0.4572	0.4637	0.4506	0.4506
06/20/2019	0.4506	0.4572	0.4506	0.4572
06/23/2019	0.4572	0.4572	0.4506	0.4506
06/24/2019	0.4572	0.4572	0.4506	0.4506
06/25/2019	0.4572	0.4572	0.4506	0.4572
06/26/2019	0.4506	0.4572	0.4441	0.4506
06/27/2019	0.4506	0.4572	0.4506	0.4572
06/30/2019	0.4572	0.4637	0.4506	0.4572
07/01/2019	0.4572	0.4898	0.4572	0.4702
07/02/2019	0.4702	0.4833	0.4637	0.4637
07/03/2019	0.4702	0.4702	0.4572	0.4572
07/04/2019	0.4572	0.4702	0.4572	0.4637
07/07/2019	0.4572	0.4702	0.4506	0.4702
07/08/2019	0.4702	0.4702	0.4506	0.4506
07/09/2019	0.4506	0.4572	0.4506	0.4572
07/10/2019	0.4572	0.4637	0.4506	0.4572
07/11/2019	0.4572	0.4637	0.4441	0.4506
07/15/2019	0.4506	0.4572	0.4441	0.4506
07/16/2019	0.4506	0.4572	0.4506	0.4572
07/17/2019	0.4572	0.4572	0.4506	0.4506
07/18/2019	0.4572	0.4702	0.4506	0.4572
07/21/2019	0.4572	0.4637	0.4506	0.4572
07/22/2019	0.4637	0.4898	0.4572	0.4702
07/23/2019	0.4702	0.4767	0.4637	0.4637
07/24/2019	0.4637	0.4702	0.4572	0.4572
07/25/2019	0.4572	0.4702	0.4572	0.4637
07/28/2019	0.4702	0.4767	0.4637	0.4702
07/29/2019	0.4702	0.4702	0.4572	0.4702
07/30/2019	0.4637	0.4702	0.4572	0.4637
07/31/2019	0.4637	0.4702	0.4572	0.4702
08/01/2019	0.4702	0.4702	0.4572	0.4572
08/04/2019	0.4637	0.4637	0.4506	0.4572
08/05/2019	0.4637	0.4637	0.4572	0.4572
08/06/2019	0.4637	0.4637	0.4506	0.4506
08/07/2019	0.4572	0.4572	0.4506	0.4572
08/08/2019	0.4506	0.4637	0.4506	0.4637
08/14/2019	0.4637	0.4637	0.4506	0.4506
08/15/2019	0.4572	0.4637	0.4506	0.4637
08/18/2019	0.4637	0.4702	0.4572	0.4572
08/19/2019	0.4637	0.4637	0.4572	0.4572
08/20/2019	0.4572	0.4637	0.4506	0.4572
08/21/2019	0.4637	0.4637	0.4506	0.4572
08/22/2019	0.4572	0.4637	0.4506	0.4572
08/25/2019	0.4572	0.4572	0.4506	0.4572
08/26/2019	0.4572	0.4572	0.4506	0.4506
08/27/2019	0.4506	0.4572	0.4506	0.4572
08/28/2019	0.4572	0.4767	0.4506	0.4637
09/01/2019	0.4702	0.5551	0.4702	0.5551
09/02/2019	0.5943	0.6662	0.5943	0.6662
09/03/2019	0.7183	0.7967	0.6988	0.7967
09/04/2019	0.849	0.9208	0.6465	0.6727
09/05/2019	0.64	0.7183	0.5682	0.7053
09/08/2019	0.6335	0.6662	0.6335	0.6662
09/09/2019	0.6857	0.6857	0.6727	0.6727
09/10/2019	0.6662	0.6662	0.6335	0.64
09/11/2019	0.6531	0.6727	0.6531	0.6727
09/12/2019	0.6792	0.6792	0.6662	0.6662
09/15/2019	0.6857	0.7119	0.6857	0.7119
09/16/2019	0.7249	0.7772	0.7249	0.7772
09/17/2019	0.7967	0.8032	0.7575	0.7575
09/18/2019	0.7445	0.7445	0.7314	0.7445
09/19/2019	0.7772	0.7903	0.7772	0.7837
09/22/2019	0.7772	0.7772	0.7511	0.7511
09/23/2019	0.7511	0.8424	0.7511	0.8229
09/24/2019	0.8359	0.9013	0.7445	0.8229
09/25/2019	0.849	0.8816	0.8032	0.849
09/26/2019	0.8621	0.8751	0.8294	0.8555
09/29/2019	0.8555	0.8686	0.8359	0.8359
09/30/2019	0.8359	0.8359	0.7772	0.8032
10/01/2019	0.8294	0.8424	0.7903	0.8098
10/02/2019	0.8098	0.8163	0.7903	0.8032
10/03/2019	0.8032	0.8032	0.7772	0.7772
10/06/2019	0.7772	0.7903	0.7445	0.7575
10/07/2019	0.7445	0.7511	0.6792	0.7314
10/08/2019	0.7249	0.738	0.6792	0.6857
10/09/2019	0.6857	0.7314	0.6465	0.7314
10/10/2019	0.7445	0.7445	0.7119	0.7249
10/13/2019	0.7183	0.7249	0.6465	0.6727
10/14/2019	0.6857	0.7119	0.6662	0.6988
10/15/2019	0.6857	0.6988	0.6662	0.6792
10/16/2019	0.6792	0.6923	0.6662	0.6792
10/17/2019	0.7119	0.7249	0.6923	0.7119
10/20/2019	0.7249	0.7249	0.6988	0.7053
10/21/2019	0.7053	0.7119	0.6923	0.6988
10/22/2019	0.7119	0.7249	0.6988	0.7249
10/23/2019	0.7249	0.8229	0.7183	0.7967
10/24/2019	0.8032	0.8032	0.7575	0.7706
10/27/2019	0.7706	0.7706	0.7445	0.7445
10/29/2019	0.7314	0.7903	0.7249	0.7511
10/30/2019	0.7575	0.7641	0.7445	0.7445
10/31/2019	0.7445	0.7511	0.7314	0.7314
11/03/2019	0.7445	0.7706	0.738	0.7445
11/04/2019	0.7511	0.7706	0.738	0.7445
11/05/2019	0.7314	0.738	0.7119	0.7249
11/06/2019	0.7249	0.738	0.7183	0.7249
11/07/2019	0.7314	0.7314	0.7183	0.7183
11/10/2019	0.7183	0.7249	0.6988	0.7183
11/11/2019	0.7249	0.8424	0.7183	0.8032
11/12/2019	0.8032	0.8163	0.7511	0.7511
11/13/2019	0.7511	0.7772	0.7314	0.7511
11/14/2019	0.7575	0.7641	0.7445	0.7445
11/17/2019	0.7511	0.7641	0.7511	0.7511
11/18/2019	0.7575	0.7903	0.7511	0.7641
11/19/2019	0.7641	0.7837	0.7575	0.7641
11/20/2019	0.7706	0.7772	0.7641	0.7706
11/21/2019	0.7772	0.8098	0.7706	0.7903
11/24/2019	0.7967	0.8163	0.7837	0.7967
11/25/2019	0.8032	0.8098	0.7903	0.7903
11/26/2019	0.7967	0.8229	0.7772	0.7837
11/27/2019	0.7837	0.7967	0.7772	0.7837
11/28/2019	0.7903	0.7967	0.7772	0.7837
12/01/2019	0.7903	0.7967	0.7837	0.7837
12/02/2019	0.7903	0.8163	0.7772	0.7903
12/03/2019	0.7967	0.8098	0.7903	0.7967
12/04/2019	0.8032	0.9078	0.7967	0.8621
12/05/2019	0.8686	0.9404	0.8621	0.9143
12/08/2019	0.9339	1.0711	0.9339	1.0449
12/09/2019	1.0449	1.0449	0.9404	0.96
12/10/2019	0.96	1.0188	0.9273	0.9796
12/11/2019	0.9927	1.0057	0.9665	0.9731
12/12/2019	0.9796	1.0188	0.9665	0.9731
12/15/2019	0.9862	1.0057	0.9731	0.9927
12/16/2019	1.0057	1.1168	1.0057	1.0776
12/17/2019	1.0319	1.0906	0.9927	1.0449
12/18/2019	1.0514	1.058	1.0253	1.0253
12/19/2019	1.0319	1.0449	0.9927	0.9927
12/22/2019	0.9992	1.0319	0.9862	0.9992
12/23/2019	1.0122	1.0319	1.0057	1.0188
12/24/2019	1.0253	1.0645	1.0253	1.0384
12/25/2019	1.0449	1.0711	0.9992	1.0188
12/26/2019	1.0188	1.0384	0.9992	1.0057
12/29/2019	1.0188	1.0188	0.9927	1.0057
12/30/2019	1.0057	1.0122	0.9927	0.9927

Menu

Create your free account now!

CEMAS: ÇEMAŞ DÖKÜM SANAYİ A.Ş. Historical Data

2019 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

CEMAS: ÇEMAŞ DÖKÜM SANAYİ A.Ş. Historical Data

2019 Historical Chart

Average

Low

High