BAKAB
BAK AMBALAJ SANAYİ VE TİCARET A.Ş.
—
48.5 ₺
-1.100 (%-2.22)
Önceki Kapanış: 49.6
Düşük₺48.5
Yüksek₺50.2
Piyasa Verileri
Spot Piyasa
A:48.48
S:48.5
BAKAB: BAK AMBALAJ SANAYİ VE TİCARET A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2,1015
KAPANIŞ 2,0974
En Düşük
DÜŞÜK 1,6263
En Yüksek
YÜKSEK 2,4144
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.08.2017 | 2,2337 | 2,2501 | 2,1968 | 2,2378 |
| 03.08.2017 | 2,2296 | 2,2666 | 2,2009 | 2,2542 |
| 06.08.2017 | 2,2542 | 2,3405 | 2,2337 | 2,2994 |
| 07.08.2017 | 2,3035 | 2,3405 | 2,2789 | 2,2994 |
| 08.08.2017 | 2,2912 | 2,2994 | 2,2542 | 2,2748 |
| 09.08.2017 | 2,2707 | 2,2748 | 2,2132 | 2,2173 |
| 10.08.2017 | 2,2173 | 2,283 | 2,1762 | 2,2461 |
| 13.08.2017 | 2,2461 | 2,2994 | 2,2461 | 2,283 |
| 14.08.2017 | 2,32 | 2,4144 | 2,283 | 2,2953 |
| 15.08.2017 | 2,2994 | 2,3569 | 2,2378 | 2,2789 |
| 16.08.2017 | 2,2789 | 2,2953 | 2,2214 | 2,2542 |
| 17.08.2017 | 2,2542 | 2,2789 | 2,2296 | 2,2501 |
| 20.08.2017 | 2,2748 | 2,3077 | 2,2296 | 2,2542 |
| 21.08.2017 | 2,2542 | 2,2542 | 2,1722 | 2,209 |
| 22.08.2017 | 2,2214 | 2,32 | 2,2173 | 2,2419 |
| 23.08.2017 | 2,2419 | 2,2707 | 2,2132 | 2,2337 |
| 24.08.2017 | 2,2501 | 2,2501 | 2,2127 | 2,2293 |
| 27.08.2017 | 2,2293 | 2,246 | 2,2293 | 2,2376 |
| 28.08.2017 | 2,246 | 2,2668 | 2,221 | 2,246 |
| 30.08.2017 | 2,246 | 2,2626 | 2,2418 | 2,2501 |
| 04.09.2017 | 2,2543 | 2,2543 | 2,0879 | 2,1212 |
| 05.09.2017 | 2,142 | 2,2002 | 2,1212 | 2,2002 |
| 06.09.2017 | 2,2043 | 2,2252 | 2,1212 | 2,1379 |
| 07.09.2017 | 2,1379 | 2,1545 | 2,1004 | 2,1212 |
| 10.09.2017 | 2,1212 | 2,1587 | 1,9548 | 2,142 |
| 11.09.2017 | 2,1461 | 2,1461 | 2,1253 | 2,1337 |
| 12.09.2017 | 2,1337 | 2,1628 | 2,1046 | 2,1253 |
| 13.09.2017 | 2,1253 | 2,1379 | 2,0962 | 2,1212 |
| 14.09.2017 | 2,1212 | 2,1379 | 2,0796 | 2,1087 |
| 17.09.2017 | 2,1379 | 2,1379 | 2,0588 | 2,0754 |
| 18.09.2017 | 2,0754 | 2,0754 | 2,0006 | 2,0505 |
| 19.09.2017 | 2,0588 | 2,0629 | 2,013 | 2,013 |
| 20.09.2017 | 2,0214 | 2,0671 | 1,9257 | 1,9507 |
| 21.09.2017 | 1,9465 | 2,0297 | 1,934 | 1,9964 |
| 24.09.2017 | 1,9964 | 2,0671 | 1,8675 | 1,9257 |
| 25.09.2017 | 1,9175 | 1,9964 | 1,8924 | 1,9839 |
| 26.09.2017 | 1,9922 | 2,0297 | 1,9008 | 1,9299 |
| 27.09.2017 | 1,9257 | 2,0172 | 1,9257 | 1,9757 |
| 28.09.2017 | 1,9964 | 2,0297 | 1,9757 | 2,0214 |
| 01.10.2017 | 2,0006 | 2,0089 | 1,9798 | 1,9881 |
| 02.10.2017 | 2,0047 | 2,0047 | 1,9715 | 1,9922 |
| 03.10.2017 | 1,9964 | 1,9964 | 1,9757 | 1,9964 |
| 04.10.2017 | 2,0006 | 2,0047 | 1,9548 | 1,9757 |
| 05.10.2017 | 1,9674 | 1,9674 | 1,9381 | 1,9674 |
| 08.10.2017 | 1,6263 | 1,9132 | 1,6263 | 1,8883 |
| 09.10.2017 | 1,9008 | 1,9257 | 1,8634 | 1,9216 |
| 10.10.2017 | 1,9216 | 1,934 | 1,9091 | 1,9132 |
| 11.10.2017 | 1,9132 | 1,9964 | 1,9132 | 1,9381 |
| 12.10.2017 | 1,9381 | 1,9548 | 1,9216 | 1,934 |
| 15.10.2017 | 1,934 | 2,0588 | 1,934 | 2,0006 |
| 16.10.2017 | 2,0463 | 2,0505 | 1,9922 | 2,0089 |
| 17.10.2017 | 2,0089 | 2,038 | 2,0006 | 2,0006 |
| 18.10.2017 | 2,0089 | 2,038 | 2,0089 | 2,0256 |
| 19.10.2017 | 2,0339 | 2,0339 | 2,0047 | 2,0214 |
| 22.10.2017 | 2,0172 | 2,0172 | 1,8799 | 1,9757 |
| 23.10.2017 | 1,9881 | 2,0047 | 1,9715 | 1,9798 |
| 24.10.2017 | 1,9757 | 2,0172 | 1,9757 | 1,9964 |
| 25.10.2017 | 2,0006 | 2,0172 | 1,9922 | 1,9964 |
| 26.10.2017 | 2,0047 | 2,0172 | 1,9715 | 1,9964 |
| 29.10.2017 | 2,0089 | 2,0796 | 2,0047 | 2,0089 |
| 30.10.2017 | 2,0256 | 2,0463 | 2,013 | 2,0421 |
| 31.10.2017 | 2,0547 | 2,0588 | 2,0256 | 2,0463 |
| 01.11.2017 | 2,0588 | 2,1836 | 2,0463 | 2,1212 |
| 02.11.2017 | 2,142 | 2,1669 | 2,0796 | 2,1212 |
| 05.11.2017 | 2,142 | 2,2668 | 2,1337 | 2,2002 |
| 06.11.2017 | 2,2043 | 2,2043 | 2,1212 | 2,1461 |
| 07.11.2017 | 2,1295 | 2,1877 | 2,1212 | 2,1461 |
| 08.11.2017 | 2,1461 | 2,2335 | 2,1337 | 2,2043 |
| 09.11.2017 | 2,2252 | 2,2252 | 2,1337 | 2,1503 |
| 12.11.2017 | 2,1545 | 2,1919 | 2,1253 | 2,1753 |
| 13.11.2017 | 2,1753 | 2,1919 | 2,1545 | 2,1711 |
| 14.11.2017 | 2,1587 | 2,1877 | 2,1212 | 2,1628 |
| 15.11.2017 | 2,1711 | 2,1711 | 2,0754 | 2,1337 |
| 16.11.2017 | 2,1337 | 2,1836 | 2,0297 | 2,1253 |
| 19.11.2017 | 2,1212 | 2,1212 | 1,959 | 2,0297 |
| 20.11.2017 | 2,038 | 2,1087 | 1,9631 | 2,0671 |
| 21.11.2017 | 2,0671 | 2,0796 | 2,0214 | 2,0796 |
| 22.11.2017 | 2,0796 | 2,1295 | 2,0463 | 2,0713 |
| 23.11.2017 | 2,0629 | 2,0629 | 2,0297 | 2,0463 |
| 26.11.2017 | 2,0505 | 2,0962 | 2,0297 | 2,0339 |
| 27.11.2017 | 2,038 | 2,038 | 2,013 | 2,013 |
| 28.11.2017 | 2,0214 | 2,0214 | 2,0006 | 2,0047 |
| 29.11.2017 | 2,0047 | 2,0588 | 2,0047 | 2,0297 |
| 30.11.2017 | 2,0339 | 2,1503 | 2,013 | 2,0297 |
| 03.12.2017 | 2,0588 | 2,1212 | 2,0297 | 2,0547 |
| 04.12.2017 | 2,1004 | 2,1004 | 2,0421 | 2,0629 |
| 05.12.2017 | 2,0671 | 2,0713 | 1,8717 | 2,0588 |
| 06.12.2017 | 2,0588 | 2,0796 | 2,0505 | 2,0629 |
| 07.12.2017 | 2,1004 | 2,117 | 2,0297 | 2,0754 |
| 10.12.2017 | 2,1212 | 2,1212 | 2,0838 | 2,1129 |
| 11.12.2017 | 2,1129 | 2,142 | 2,0588 | 2,1129 |
| 12.12.2017 | 2,142 | 2,142 | 2,0754 | 2,0921 |
| 13.12.2017 | 2,1129 | 2,142 | 2,1004 | 2,1129 |
| 14.12.2017 | 2,1379 | 2,1379 | 2,0505 | 2,0962 |
| 17.12.2017 | 2,1004 | 2,117 | 2,0629 | 2,1129 |
| 18.12.2017 | 2,1129 | 2,1587 | 1,9548 | 2,1004 |
| 19.12.2017 | 2,1129 | 2,1545 | 2,0588 | 2,0962 |
| 20.12.2017 | 2,1212 | 2,1212 | 2,0796 | 2,1046 |
| 21.12.2017 | 2,117 | 2,1461 | 2,0796 | 2,1253 |
| 24.12.2017 | 2,1379 | 2,142 | 2,0879 | 2,1379 |
| 25.12.2017 | 2,1379 | 2,1545 | 2,0796 | 2,1253 |
| 26.12.2017 | 2,1004 | 2,1379 | 2,0962 | 2,1129 |
| 27.12.2017 | 2,1129 | 2,142 | 2,1046 | 2,1337 |
| 28.12.2017 | 2,1337 | 2,142 | 2,1004 | 2,1379 |