CEMTS: ÇEMTAŞ ÇELİK MAKİNA 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 0.7065

CLOSE 0.7043

Low

LOW 0.5975

High

HIGH 0.8238

DATE	OPEN	HIGH	LOW	CLOSE
08/02/2017	0.7488	0.7681	0.7472	0.7524
08/03/2017	0.7541	0.7717	0.7281	0.7541
08/06/2017	0.7629	0.7803	0.7612	0.7612
08/07/2017	0.7629	0.7681	0.7559	0.7594
08/08/2017	0.7559	0.7612	0.7438	0.7472
08/09/2017	0.7488	0.7524	0.7333	0.7333
08/10/2017	0.7298	0.7488	0.7263	0.7438
08/13/2017	0.7524	0.7751	0.7524	0.7681
08/14/2017	0.7698	0.7717	0.7177	0.7316
08/15/2017	0.7316	0.7368	0.6915	0.7211
08/16/2017	0.7281	0.7629	0.7281	0.7368
08/17/2017	0.7368	0.7402	0.7211	0.7316
08/20/2017	0.7368	0.7472	0.7316	0.7333
08/21/2017	0.735	0.7368	0.7158	0.7158
08/22/2017	0.7177	0.7263	0.7158	0.7193
08/23/2017	0.7211	0.7211	0.7002	0.7019
08/24/2017	0.7072	0.7158	0.7037	0.7089
08/27/2017	0.7123	0.7298	0.7072	0.7142
08/28/2017	0.7123	0.7142	0.7053	0.7123
08/30/2017	0.7142	0.7263	0.7107	0.7177
09/04/2017	0.7193	0.7229	0.7053	0.7053
09/05/2017	0.7072	0.7229	0.7037	0.7177
09/06/2017	0.7142	0.7298	0.7142	0.7211
09/07/2017	0.7246	0.7507	0.7246	0.7368
09/10/2017	0.742	0.7541	0.7402	0.7455
09/11/2017	0.7472	0.7541	0.742	0.742
09/12/2017	0.7438	0.7488	0.7298	0.7316
09/13/2017	0.7316	0.735	0.7177	0.7211
09/14/2017	0.7211	0.7246	0.7123	0.7123
09/17/2017	0.7142	0.7158	0.6985	0.7002
09/18/2017	0.7002	0.7002	0.6741	0.6793
09/19/2017	0.6793	0.6862	0.6741	0.6759
09/20/2017	0.6722	0.6828	0.6707	0.6707
09/21/2017	0.6759	0.6793	0.6707	0.6722
09/24/2017	0.6671	0.6671	0.6445	0.6462
09/25/2017	0.6515	0.6637	0.6515	0.6583
09/26/2017	0.6583	0.6776	0.6515	0.6567
09/27/2017	0.6567	0.6741	0.6567	0.6707
09/28/2017	0.6722	0.6776	0.6637	0.6653
10/01/2017	0.6707	0.6862	0.6688	0.6862
10/02/2017	0.688	0.6932	0.681	0.6898
10/03/2017	0.6932	0.7123	0.6932	0.7123
10/04/2017	0.7177	0.7281	0.7107	0.7123
10/05/2017	0.7089	0.7142	0.7002	0.7037
10/08/2017	0.6637	0.681	0.648	0.6793
10/09/2017	0.6898	0.7107	0.688	0.7089
10/10/2017	0.7053	0.7229	0.7037	0.7142
10/11/2017	0.7246	0.7333	0.7158	0.7281
10/12/2017	0.7298	0.7316	0.7177	0.7211
10/15/2017	0.7246	0.7488	0.7246	0.7472
10/16/2017	0.7488	0.7681	0.7472	0.7612
10/17/2017	0.7646	0.7698	0.7524	0.7612
10/18/2017	0.7646	0.7698	0.7612	0.7664
10/19/2017	0.7681	0.7768	0.7646	0.7717
10/22/2017	0.7698	0.7837	0.7578	0.7698
10/23/2017	0.7733	0.7803	0.7629	0.7646
10/24/2017	0.7681	0.7768	0.7594	0.7717
10/25/2017	0.8013	0.8238	0.7977	0.8065
10/26/2017	0.8065	0.8168	0.7733	0.7786
10/29/2017	0.7889	0.7924	0.7594	0.7594
10/30/2017	0.7646	0.7664	0.7455	0.7472
10/31/2017	0.7507	0.7629	0.7472	0.7612
11/01/2017	0.7646	0.7768	0.7524	0.7541
11/02/2017	0.7559	0.7629	0.7316	0.735
11/05/2017	0.7402	0.7472	0.7333	0.7386
11/06/2017	0.742	0.7488	0.735	0.7386
11/07/2017	0.7402	0.7472	0.7333	0.7333
11/08/2017	0.735	0.7386	0.7053	0.7072
11/09/2017	0.7089	0.7142	0.6967	0.7019
11/12/2017	0.7053	0.7053	0.688	0.688
11/13/2017	0.688	0.7019	0.6862	0.6985
11/14/2017	0.6985	0.7089	0.6759	0.6759
11/15/2017	0.6846	0.6862	0.6567	0.6567
11/16/2017	0.6583	0.6618	0.6427	0.6445
11/19/2017	0.6445	0.6515	0.6182	0.6201
11/20/2017	0.6096	0.6445	0.608	0.634
11/21/2017	0.6358	0.6583	0.6201	0.648
11/22/2017	0.6515	0.6618	0.6323	0.6323
11/23/2017	0.6323	0.6462	0.6288	0.6305
11/26/2017	0.6323	0.6411	0.6288	0.6305
11/27/2017	0.6288	0.6427	0.6044	0.6044
11/28/2017	0.6096	0.6201	0.5975	0.608
11/29/2017	0.6148	0.6218	0.6096	0.6166
11/30/2017	0.6182	0.6201	0.6062	0.6131
12/03/2017	0.6148	0.6358	0.6131	0.634
12/04/2017	0.6374	0.6411	0.6253	0.634
12/05/2017	0.6358	0.6427	0.6323	0.6358
12/06/2017	0.6392	0.6618	0.6358	0.6583
12/07/2017	0.6602	0.6688	0.6583	0.6618
12/10/2017	0.6653	0.6776	0.6653	0.6722
12/11/2017	0.6759	0.688	0.6759	0.688
12/12/2017	0.6862	0.6915	0.6707	0.6741
12/13/2017	0.6776	0.6828	0.6671	0.6776
12/14/2017	0.6776	0.688	0.6722	0.6846
12/17/2017	0.6862	0.6932	0.681	0.6828
12/18/2017	0.688	0.688	0.681	0.6828
12/19/2017	0.681	0.6967	0.6776	0.6846
12/20/2017	0.688	0.7072	0.6862	0.6898
12/21/2017	0.6915	0.7037	0.6915	0.6967
12/24/2017	0.6967	0.7053	0.6967	0.6985
12/25/2017	0.7019	0.7229	0.7002	0.7142
12/26/2017	0.7107	0.7211	0.7107	0.7158
12/27/2017	0.7177	0.7229	0.7158	0.7211
12/28/2017	0.7229	0.7229	0.7072	0.7107

Menu

Create your free account now!

CEMTS: ÇEMTAŞ ÇELİK MAKİNA SANAYİ VE TİCARET A.Ş. Historical Data

2017 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

CEMTS: ÇEMTAŞ ÇELİK MAKİNA SANAYİ VE TİCARET A.Ş. Historical Data

2017 Historical Chart

Average

Low

High