CEMTS: ÇEMTAŞ ÇELİK MAKİNA SANAYİ 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 0.9999

CLOSE 0.9989

Low

LOW 0.7107

High

HIGH 1.369

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.7123	0.7298	0.7107	0.7246
01/02/2018	0.7263	0.7281	0.7123	0.7177
01/03/2018	0.7158	0.7541	0.7158	0.7402
01/04/2018	0.7438	0.7629	0.7438	0.7578
01/07/2018	0.7646	0.7786	0.7629	0.7733
01/08/2018	0.7751	0.7751	0.7578	0.7578
01/09/2018	0.7559	0.7717	0.7438	0.7681
01/10/2018	0.7751	0.8118	0.7751	0.8082
01/11/2018	0.8099	0.8448	0.7994	0.8448
01/14/2018	0.8448	0.8989	0.8413	0.8413
01/15/2018	0.8395	0.8884	0.8134	0.8813
01/16/2018	0.8848	0.9039	0.8727	0.8848
01/17/2018	0.8935	0.918	0.8553	0.9162
01/18/2018	0.9143	0.9196	0.8865	0.8884
01/21/2018	0.89	0.9493	0.8761	0.9423
01/22/2018	0.9528	0.9615	0.9249	0.9319
01/23/2018	0.9319	0.9598	0.9283	0.9406
01/24/2018	0.9406	0.9736	0.93	0.9701
01/25/2018	0.9736	0.9859	0.9615	0.9631
01/28/2018	0.9667	1.0015	0.9598	0.998
01/29/2018	0.9964	1.0067	0.9755	0.9789
01/30/2018	0.984	1.005	0.9789	0.998
01/31/2018	1.0015	1.0067	0.9598	0.9649
02/01/2018	0.9684	0.977	0.918	0.9423
02/04/2018	0.9336	0.9615	0.9319	0.9423
02/05/2018	0.9214	0.9406	0.9023	0.9319
02/06/2018	0.9701	0.9789	0.836	0.8448
02/07/2018	0.8448	0.8483	0.8065	0.8065
02/08/2018	0.796	0.8257	0.7856	0.7977
02/11/2018	0.8047	0.8257	0.7924	0.796
02/12/2018	0.7994	0.8013	0.7821	0.7856
02/13/2018	0.7889	0.8082	0.7733	0.7751
02/14/2018	0.7837	0.7889	0.7717	0.7837
02/15/2018	0.7856	0.8013	0.7837	0.7908
02/18/2018	0.796	0.8047	0.7803	0.7856
02/19/2018	0.7889	0.7977	0.7629	0.7664
02/20/2018	0.7786	0.7874	0.7751	0.7837
02/21/2018	0.7837	0.7924	0.7751	0.7821
02/22/2018	0.7924	0.7977	0.7821	0.7874
02/25/2018	0.7924	0.7943	0.7786	0.7821
02/26/2018	0.7803	0.7821	0.7717	0.7717
02/27/2018	0.7698	0.8187	0.7578	0.8187
02/28/2018	0.8082	0.8152	0.7908	0.8028
03/01/2018	0.796	0.8082	0.7889	0.8065
03/04/2018	0.8065	0.8273	0.8065	0.8134
03/05/2018	0.8204	0.8517	0.8152	0.8483
03/06/2018	0.8517	0.8553	0.836	0.8413
03/07/2018	0.843	0.8464	0.8134	0.8168
03/08/2018	0.8204	0.8291	0.8047	0.8221
03/11/2018	0.8257	0.8517	0.8238	0.8395
03/12/2018	0.8413	0.8587	0.8273	0.8517
03/13/2018	0.8517	0.8674	0.8395	0.843
03/14/2018	0.8448	0.8674	0.843	0.8534
03/15/2018	0.8553	0.8604	0.8413	0.8464
03/18/2018	0.8464	0.8534	0.8028	0.8047
03/19/2018	0.8065	0.8118	0.7977	0.8013
03/20/2018	0.8013	0.8047	0.7837	0.7856
03/21/2018	0.7889	0.8047	0.7821	0.7856
03/22/2018	0.7751	0.7924	0.7717	0.7924
03/25/2018	0.7943	0.8013	0.7856	0.7856
03/26/2018	0.7924	0.7943	0.7786	0.7786
03/27/2018	0.7924	0.7924	0.7733	0.7751
03/28/2018	0.7768	0.7943	0.7751	0.7924
03/29/2018	0.7943	0.8082	0.7924	0.796
04/01/2018	0.7977	0.8013	0.7874	0.7908
04/02/2018	0.7924	0.796	0.7874	0.7908
04/03/2018	0.7924	0.7943	0.7837	0.7837
04/04/2018	0.7874	0.7943	0.7837	0.7837
04/05/2018	0.7837	0.7994	0.7821	0.7908
04/08/2018	0.796	0.8325	0.7943	0.8099
04/09/2018	0.8168	0.8325	0.7803	0.8065
04/10/2018	0.8065	0.8099	0.7316	0.7856
04/11/2018	0.7924	0.7994	0.7698	0.7977
04/12/2018	0.8013	0.8344	0.796	0.8344
04/15/2018	0.8395	0.864	0.8344	0.8604
04/16/2018	0.8656	0.8692	0.8099	0.8152
04/17/2018	0.8118	0.857	0.7874	0.8483
04/18/2018	0.8483	0.897	0.8464	0.8919
04/19/2018	0.8884	0.9162	0.8831	0.9004
04/23/2018	0.9004	0.9336	0.8848	0.9336
04/24/2018	0.9353	0.9458	0.9128	0.9249
04/25/2018	0.9493	0.9493	0.8953	0.9267
04/26/2018	0.93	0.9371	0.9231	0.9267
04/29/2018	0.93	0.9319	0.8692	0.8779
05/01/2018	0.8761	0.8953	0.8464	0.8796
05/02/2018	0.8779	0.9039	0.8709	0.8779
05/03/2018	0.8779	0.89	0.8656	0.89
05/06/2018	0.8919	0.9162	0.8865	0.9023
05/07/2018	0.911	0.911	0.8534	0.8622
05/08/2018	0.85	0.8813	0.8308	0.8709
05/09/2018	0.8744	0.8779	0.8517	0.8674
05/10/2018	0.8674	0.8848	0.864	0.8709
05/13/2018	0.8727	0.9004	0.864	0.8989
05/14/2018	0.8865	0.9143	0.8813	0.9143
05/15/2018	0.9143	0.9196	0.8919	0.8989
05/16/2018	0.9004	0.9231	0.8848	0.9231
05/17/2018	0.9249	0.9283	0.9058	0.9249
05/20/2018	0.9196	0.9458	0.918	0.9371
05/21/2018	0.9388	0.9579	0.9353	0.9528
05/22/2018	0.951	0.9755	0.9388	0.9423
05/23/2018	0.944	0.9458	0.8796	0.89
05/24/2018	0.8953	0.9162	0.8935	0.9128
05/27/2018	0.9231	0.9406	0.9196	0.9388
05/28/2018	0.9406	0.9475	0.9249	0.944
05/29/2018	0.9458	0.9528	0.93	0.9353
05/30/2018	0.9388	0.944	0.9058	0.9143
05/31/2018	0.9128	0.9143	0.8727	0.9092
06/03/2018	0.9092	0.93	0.9058	0.9196
06/04/2018	0.9214	0.9319	0.8865	0.8884
06/05/2018	0.8935	0.8953	0.864	0.8796
06/06/2018	0.8796	0.9023	0.8744	0.8989
06/07/2018	0.897	0.9023	0.857	0.8604
06/10/2018	0.8604	0.8656	0.8291	0.85
06/11/2018	0.8464	0.8656	0.8291	0.836
06/12/2018	0.8325	0.8395	0.8028	0.8082
06/13/2018	0.8065	0.8168	0.8013	0.8168
06/17/2018	0.8168	0.8204	0.7994	0.8013
06/18/2018	0.8013	0.8118	0.7837	0.796
06/19/2018	0.7943	0.8134	0.7874	0.8013
06/20/2018	0.8013	0.8065	0.796	0.8013
06/21/2018	0.8013	0.8099	0.7943	0.8028
06/24/2018	0.8273	0.8377	0.796	0.8065
06/25/2018	0.8099	0.836	0.8028	0.8273
06/26/2018	0.8257	0.897	0.8257	0.8796
06/27/2018	0.8848	0.9283	0.8831	0.9283
06/28/2018	0.9406	0.9528	0.9249	0.9319
07/01/2018	0.93	0.9598	0.9283	0.944
07/02/2018	0.944	0.9563	0.9353	0.951
07/03/2018	0.951	0.9806	0.951	0.9736
07/04/2018	0.9806	1.0015	0.9806	0.9964
07/05/2018	0.9964	1.059	0.9946	1.0015
07/08/2018	1.0103	1.0346	0.9806	1.0085
07/09/2018	0.9998	1.0381	0.9964	1.0189
07/10/2018	1.0189	1.0521	0.9859	1.0015
07/11/2018	1.012	1.0206	0.9528	0.9894
07/12/2018	0.9946	1.0189	0.9876	1.0085
07/15/2018	1.0259	1.0295	0.9859	1.005
07/16/2018	1.0067	1.0486	1.005	1.0434
07/17/2018	1.0469	1.0816	1.0364	1.0694
07/18/2018	1.0746	1.0851	1.0642	1.0712
07/19/2018	1.0782	1.08	1.0555	1.0555
07/22/2018	1.0607	1.0746	1.0573	1.0573
07/23/2018	1.0607	1.0973	1.0502	1.0922
07/24/2018	1.0956	1.1218	1.0938	1.1042
07/25/2018	1.113	1.1305	1.0973	1.1025
07/26/2018	1.1077	1.113	1.0677	1.0834
07/29/2018	1.08	1.0973	1.0764	1.0816
07/30/2018	1.0816	1.0922	1.066	1.0712
07/31/2018	1.073	1.0764	1.0486	1.0607
08/01/2018	1.0434	1.0486	1.0206	1.0224
08/02/2018	1.0224	1.0555	1.0154	1.0537
08/05/2018	1.0555	1.0555	1.0103	1.0137
08/06/2018	1.0206	1.0573	1.0137	1.0537
08/07/2018	1.0625	1.1148	1.0555	1.1025
08/08/2018	1.0973	1.12	1.0885	1.1025
08/09/2018	1.08	1.1113	0.9058	1.0573
08/12/2018	1.0451	1.0537	0.9998	1.0346
08/13/2018	1.0486	1.0746	1.0486	1.0573
08/14/2018	1.066	1.0694	0.984	0.9859
08/15/2018	0.9964	1.0015	0.9615	0.9824
08/16/2018	0.9806	0.9876	0.9579	0.9824
08/19/2018	0.9964	0.9964	0.9736	0.9736
08/26/2018	0.9824	1.0189	0.9649	1.0137
08/27/2018	1.0223	1.0645	1.0188	1.0575
08/28/2018	1.0575	1.0786	1.0504	1.0769
08/30/2018	1.0804	1.1384	1.075	1.1278
09/02/2018	1.1296	1.2194	1.1296	1.2124
09/03/2018	1.2194	1.2229	1.1772	1.1983
09/04/2018	1.2	1.2282	1.1842	1.2017
09/05/2018	1.2071	1.2124	1.1859	1.1912
09/06/2018	1.1912	1.1947	1.1737	1.1753
09/09/2018	1.1789	1.1877	1.135	1.1366
09/10/2018	1.1437	1.1631	1.135	1.1631
09/11/2018	1.1806	1.2017	1.1403	1.1612
09/12/2018	1.1612	1.1737	1.1172	1.1718
09/13/2018	1.1753	1.1895	1.1543	1.1737
09/16/2018	1.1737	1.193	1.1525	1.1895
09/17/2018	1.193	1.2599	1.193	1.258
09/18/2018	1.258	1.2774	1.2422	1.244
09/19/2018	1.2563	1.2915	1.237	1.2774
09/20/2018	1.2881	1.2897	1.2599	1.2686
09/23/2018	1.2792	1.2811	1.2476	1.2599
09/24/2018	1.2633	1.3004	1.2563	1.2811
09/25/2018	1.2863	1.295	1.2774	1.2774
09/26/2018	1.2792	1.3056	1.267	1.2915
09/27/2018	1.2915	1.3145	1.2826	1.2881
09/30/2018	1.2915	1.2933	1.267	1.267
10/01/2018	1.2721	1.2721	1.2476	1.258
10/02/2018	1.258	1.274	1.2528	1.2633
10/03/2018	1.2599	1.2651	1.2194	1.2194
10/04/2018	1.2177	1.2476	1.1947	1.2476
10/07/2018	1.2458	1.2458	1.1577	1.2229
10/08/2018	1.2229	1.2317	1.2053	1.2159
10/09/2018	1.2141	1.2756	1.2141	1.2405
10/10/2018	1.2335	1.2335	1.2036	1.2229
10/11/2018	1.2265	1.3126	1.1877	1.3021
10/14/2018	1.3038	1.3319	1.3038	1.3233
10/15/2018	1.3109	1.3303	1.3109	1.3215
10/16/2018	1.3267	1.3373	1.3179	1.3285
10/17/2018	1.3285	1.3478	1.3021	1.3215
10/18/2018	1.3197	1.3285	1.3109	1.3215
10/21/2018	1.3233	1.3355	1.2686	1.2774
10/22/2018	1.2756	1.2756	1.237	1.2704
10/23/2018	1.2721	1.2863	1.2405	1.2422
10/24/2018	1.2493	1.2756	1.2351	1.2756
10/25/2018	1.2985	1.369	1.2792	1.346
10/29/2018	1.3549	1.3584	1.3056	1.3373
10/30/2018	1.3408	1.3496	1.2106	1.2159
10/31/2018	1.2159	1.237	1.1737	1.2141
11/01/2018	1.2229	1.244	1.193	1.1947
11/04/2018	1.2053	1.2265	1.1965	1.2141
11/05/2018	1.2229	1.2229	1.2	1.2017
11/06/2018	1.2053	1.2299	1.193	1.2229
11/07/2018	1.2282	1.244	1.2106	1.2141
11/08/2018	1.2106	1.2211	1.1824	1.2
11/11/2018	1.2017	1.2106	1.1753	1.1753
11/12/2018	1.1806	1.2017	1.1753	1.1877
11/13/2018	1.1912	1.2	1.1824	1.2
11/14/2018	1.2	1.2265	1.193	1.1947
11/15/2018	1.1983	1.2036	1.1806	1.1824
11/18/2018	1.1824	1.1947	1.1596	1.1683
11/19/2018	1.1648	1.1666	1.1225	1.1366
11/20/2018	1.1384	1.1806	1.1332	1.1789
11/21/2018	1.193	1.2	1.1455	1.1507
11/22/2018	1.1525	1.1577	1.1278	1.1384
11/25/2018	1.1384	1.1437	1.1278	1.1332
11/26/2018	1.1384	1.1718	1.1384	1.1525
11/27/2018	1.1577	1.1753	1.1525	1.1631
11/28/2018	1.1683	1.1983	1.1683	1.1895
11/29/2018	1.193	1.2177	1.1842	1.2177
12/02/2018	1.2282	1.2633	1.2229	1.2511
12/03/2018	1.2546	1.2633	1.2071	1.2177
12/04/2018	1.2141	1.2229	1.2053	1.2141
12/05/2018	1.2141	1.2246	1.1772	1.1806
12/06/2018	1.1859	1.1912	1.1648	1.1718
12/09/2018	1.1737	1.1965	1.1507	1.1543
12/10/2018	1.1525	1.1631	1.142	1.1473
12/11/2018	1.1491	1.1543	1.0998	1.1084
12/12/2018	1.0998	1.1366	1.0998	1.1278
12/13/2018	1.1437	1.1437	1.0891	1.1015
12/16/2018	1.1084	1.1262	1.0928	1.0944
12/17/2018	1.0944	1.1103	1.0804	1.1103
12/18/2018	1.1084	1.1384	1.0944	1.1332
12/19/2018	1.1172	1.135	1.1084	1.1172
12/20/2018	1.1121	1.1262	1.0962	1.0979
12/23/2018	1.1069	1.1069	1.075	1.0769
12/24/2018	1.0769	1.0769	1.0557	1.0593
12/25/2018	1.0628	1.0645	1.0364	1.0382
12/26/2018	1.0469	1.0593	1.0204	1.0258
12/27/2018	1.0311	1.0311	1.0047	1.0204
12/30/2018	1.0223	1.0698	1.0223	1.0698

Menu

Create your free account now!

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

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

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

2018 Historical Chart

Average

Low

High