KRTEK: KARSU TEKSTİL SANAYİİ 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 0.5498

CLOSE 0.5485

Low

LOW 0.3702

High

HIGH 0.6941

DATE	OPEN	HIGH	LOW	CLOSE
08/02/2017	0.3933	0.4107	0.3933	0.4107
08/03/2017	0.4223	0.4223	0.4194	0.4223
08/06/2017	0.4338	0.4454	0.4338	0.4425
08/07/2017	0.4396	0.4483	0.4396	0.4483
08/08/2017	0.4512	0.5004	0.4512	0.5004
08/09/2017	0.4628	0.4628	0.4483	0.4599
08/10/2017	0.3702	0.4483	0.3702	0.4483
08/13/2017	0.4714	0.4743	0.4714	0.4743
08/14/2017	0.4772	0.4772	0.4483	0.4483
08/15/2017	0.4483	0.4512	0.4338	0.4512
08/16/2017	0.4483	0.4657	0.4483	0.4657
08/17/2017	0.4628	0.4628	0.4599	0.4628
08/20/2017	0.4194	0.4801	0.4194	0.4801
08/21/2017	0.4859	0.4888	0.4859	0.4859
08/22/2017	0.4628	0.4801	0.4628	0.4801
08/23/2017	0.4888	0.4888	0.4801	0.4888
08/24/2017	0.4917	0.4975	0.4917	0.4975
08/27/2017	0.4917	0.5958	0.4917	0.5785
08/28/2017	0.5756	0.5756	0.5669	0.5698
08/30/2017	0.6016	0.6016	0.6016	0.6016
09/04/2017	0.6189	0.6189	0.6074	0.6074
09/05/2017	0.6045	0.6045	0.5785	0.5785
09/06/2017	0.5785	0.5785	0.5785	0.5785
09/07/2017	0.6016	0.6016	0.5813	0.5958
09/10/2017	0.5929	0.5929	0.5813	0.5813
09/11/2017	0.5871	0.5871	0.5785	0.5785
09/12/2017	0.5785	0.5785	0.5727	0.5785
09/13/2017	0.5871	0.5871	0.5785	0.5785
09/14/2017	0.5842	0.5842	0.5785	0.5785
09/17/2017	0.5785	0.5785	0.5698	0.5785
09/18/2017	0.6941	0.6941	0.6652	0.6652
09/19/2017	0.6508	0.6508	0.6103	0.6189
09/20/2017	0.6074	0.6074	0.59	0.59
09/21/2017	0.59	0.59	0.5842	0.5842
09/24/2017	0.5842	0.5842	0.5495	0.5495
09/25/2017	0.5351	0.564	0.5351	0.564
09/26/2017	0.5698	0.5785	0.5698	0.5785
09/27/2017	0.5785	0.5813	0.5785	0.5813
09/28/2017	0.5987	0.5987	0.5871	0.5871
10/01/2017	0.5871	0.5871	0.5813	0.5813
10/02/2017	0.5813	0.5871	0.5813	0.5871
10/03/2017	0.5813	0.5813	0.5813	0.5813
10/04/2017	0.5929	0.5929	0.5813	0.5813
10/05/2017	0.5611	0.5842	0.5611	0.5842
10/08/2017	0.5756	0.5871	0.5553	0.5871
10/09/2017	0.6045	0.6045	0.6016	0.6016
10/10/2017	0.6074	0.6074	0.5987	0.5987
10/11/2017	0.5929	0.5929	0.5929	0.5929
10/12/2017	0.6045	0.6045	0.5958	0.5958
10/15/2017	0.6045	0.6074	0.5871	0.6074
10/16/2017	0.6941	0.6941	0.6363	0.6363
10/17/2017	0.6363	0.6363	0.6074	0.6074
10/18/2017	0.6074	0.6132	0.6074	0.6074
10/19/2017	0.6016	0.6189	0.6016	0.6016
10/22/2017	0.5987	0.5987	0.5929	0.5958
10/23/2017	0.5929	0.5958	0.5929	0.5958
10/24/2017	0.6045	0.6045	0.5929	0.5987
10/25/2017	0.6074	0.6074	0.6045	0.6045
10/26/2017	0.6045	0.6045	0.59	0.6045
10/29/2017	0.6074	0.6103	0.6074	0.6103
10/30/2017	0.6189	0.6218	0.6189	0.6218
10/31/2017	0.6218	0.6218	0.6218	0.6218
11/01/2017	0.6189	0.6189	0.6045	0.6045
11/02/2017	0.5929	0.5929	0.5929	0.5929
11/05/2017	0.5929	0.5929	0.5842	0.5871
11/06/2017	0.5785	0.5785	0.5582	0.5582
11/07/2017	0.5466	0.5466	0.5061	0.5061
11/08/2017	0.5061	0.5785	0.5061	0.5322
11/09/2017	0.5495	0.5611	0.5495	0.5582
11/12/2017	0.5553	0.5553	0.5495	0.5495
11/13/2017	0.5495	0.5495	0.5466	0.5495
11/14/2017	0.5495	0.5495	0.5495	0.5495
11/15/2017	0.5351	0.5351	0.5206	0.5351
11/16/2017	0.509	0.5322	0.509	0.5322
11/19/2017	0.6363	0.6363	0.5582	0.5582
11/20/2017	0.5466	0.5466	0.5119	0.5322
11/21/2017	0.5264	0.5409	0.5264	0.5322
11/22/2017	0.5322	0.5322	0.5264	0.5264
11/23/2017	0.5264	0.5351	0.5264	0.5351
11/26/2017	0.5351	0.5351	0.5206	0.5206
11/27/2017	0.5235	0.5235	0.5177	0.5177
11/28/2017	0.5177	0.5264	0.5177	0.5206
11/29/2017	0.5148	0.5264	0.5148	0.5177
11/30/2017	0.5177	0.5177	0.5177	0.5177
12/03/2017	0.5206	0.5206	0.5177	0.5177
12/04/2017	0.564	0.564	0.5293	0.5351
12/05/2017	0.5351	0.5351	0.5235	0.5264
12/06/2017	0.5264	0.5264	0.5206	0.5235
12/07/2017	0.5235	0.5264	0.5235	0.5264
12/10/2017	0.5293	0.5293	0.5206	0.5206
12/11/2017	0.5351	0.5351	0.5206	0.5293
12/12/2017	0.5322	0.5322	0.5206	0.5235
12/13/2017	0.5206	0.5206	0.5206	0.5206
12/14/2017	0.5206	0.5322	0.5206	0.5322
12/17/2017	0.5322	0.5322	0.5177	0.5177
12/18/2017	0.5264	0.5322	0.5206	0.5264
12/19/2017	0.5264	0.5264	0.5177	0.5177
12/20/2017	0.5177	0.5177	0.5119	0.5119
12/21/2017	0.5206	0.5206	0.5119	0.5119
12/24/2017	0.5148	0.5206	0.5119	0.5206
12/25/2017	0.5409	0.5409	0.5293	0.5293
12/26/2017	0.5409	0.5409	0.5177	0.5264
12/27/2017	0.5409	0.5437	0.5322	0.5437
12/28/2017	0.5466	0.5727	0.5466	0.5727

Menu

Create your free account now!

KRTEK: KARSU TEKSTİL SANAYİİ VE TİCARET A.Ş. Historical Data

2017 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

KRTEK: KARSU TEKSTİL SANAYİİ VE TİCARET A.Ş. Historical Data

2017 Historical Chart

Average

Low

High