Istanbul - Delayed Quote TRY

Cuhadaroglu Metal Sanayi ve Pazarlama A.S. (CUSAN.IS)

19.94
-0.16
(-0.80%)
At close: May 23 at 6:05:11 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
May 23, 202520.0220.6819.8419.9419.94725,989
May 22, 202519.9520.1219.6220.1020.10588,016
May 21, 202519.9920.2619.8719.9519.95448,751
May 20, 202520.3420.5019.8619.9319.93606,091
May 16, 202520.2820.5020.1620.3420.34419,906
May 15, 202520.5420.7420.0420.2820.28405,079
May 14, 202520.9421.1020.4220.4220.42926,895
May 13, 202521.4221.4820.8820.9420.94544,912
May 12, 202521.2421.6821.1821.2021.20431,126
May 9, 202521.0021.7820.8221.2421.24236,610
May 8, 202520.8421.0620.8020.9420.94100,643
May 7, 202521.8422.3020.7420.7420.74476,287
May 6, 202521.7021.9821.3221.7421.74380,631
May 5, 202521.2022.5021.0021.7021.70769,838
May 2, 202522.1822.1820.1421.1421.14429,994
Apr 30, 202521.4021.7221.1621.4821.48505,430
Apr 29, 202522.2022.6621.5021.6221.62386,115
Apr 28, 202522.8023.4422.4022.6622.66467,162
Apr 25, 202523.7424.2023.1023.2023.201,004,078
Apr 24, 202523.9024.3623.0423.7423.741,519,584
Apr 22, 202522.5823.6822.1822.6222.62883,665
Apr 21, 202522.1224.0621.5622.5022.50963,936
Apr 18, 202522.5622.6822.0222.1022.10182,033
Apr 17, 202522.3423.0422.2022.5022.50397,480
Apr 16, 202523.8223.9822.1022.2022.20520,064
Apr 15, 202523.7224.3023.5823.8023.80564,049
Apr 14, 202522.9225.0022.2224.0224.021,402,988
Apr 11, 202523.6023.8423.0023.1623.16387,411
Apr 10, 202524.4224.4823.2023.4023.40618,199
Apr 9, 202523.6224.9623.1823.8823.881,740,586
Apr 8, 202523.2823.9422.9623.7023.701,032,577
Apr 7, 202522.3623.1421.3822.9022.90474,430
Apr 4, 202523.1423.4622.4622.8422.84534,990
Apr 3, 202522.7623.6822.7023.0423.04891,202
Apr 2, 202521.8222.9421.3222.7622.76916,923
Mar 28, 202521.5022.1021.1021.8221.82529,675
Mar 27, 202521.4622.2021.2421.5021.50366,542
Mar 26, 202520.4421.8020.0421.3221.32497,273
Mar 25, 202519.9120.6019.4220.4420.44453,518
Mar 24, 202519.3820.0218.4519.4319.43595,058
Mar 21, 202520.9820.9819.0819.3919.39374,957
Mar 20, 202520.3021.8820.3021.0021.00363,989
Mar 19, 202521.7022.5020.3620.5420.54778,190
Mar 18, 202522.8623.5022.5022.6022.60677,030
Mar 17, 202522.6023.1822.3222.7422.74668,756
Mar 14, 202522.4022.8622.1222.3822.38536,094
Mar 13, 202521.8822.6621.7422.0622.06758,804
Mar 12, 202521.1022.5020.6821.8221.821,659,800
Mar 11, 202521.0021.5020.6221.0821.08484,280
Mar 10, 202521.4621.5221.0021.4821.48471,985
Mar 7, 202520.9021.3420.6021.2821.28369,765
Mar 6, 202520.1220.9020.1020.9020.90488,907
Mar 5, 202519.9620.5019.9620.1220.12260,265
Mar 4, 202520.7621.3019.9620.1620.16964,826
Mar 3, 202521.1021.3820.7620.7620.76389,490
Feb 28, 202521.2022.6221.0021.1021.101,368,345
Feb 27, 202521.1621.4620.9221.2821.28274,573
Feb 26, 202521.3221.9021.0021.1621.16467,365
Feb 25, 202523.1623.1620.9221.3021.30842,627
Feb 24, 202521.6823.2021.6823.0223.02742,730
Feb 21, 202522.3022.5021.2821.5221.52606,469
Feb 20, 202521.7422.2021.5022.2022.20200,487
Feb 19, 202522.2022.3021.7021.7821.78165,639
Feb 18, 202522.1022.3021.6622.2222.22229,948
Feb 17, 202522.3622.4422.0222.2022.20187,323
Feb 14, 202522.0022.3221.8222.3022.30100,590
Feb 13, 202521.9422.3021.7022.3022.30219,882
Feb 12, 202522.3022.5021.6821.8821.88193,149
Feb 11, 202522.9022.9021.9622.3022.30250,260
Feb 10, 202523.1023.2022.6222.6822.68271,977
Feb 7, 202522.7823.3822.5023.1023.10351,922
Feb 6, 202522.0223.3022.0222.7822.78425,518
Feb 5, 202523.1623.1622.1222.2022.20271,534
Feb 4, 202522.8023.5222.2823.2023.20352,763
Feb 3, 202523.5223.5422.7622.9222.92363,950
Jan 31, 202523.4023.9022.7423.5223.52412,021
Jan 30, 202523.5023.5022.7222.8822.88244,142
Jan 29, 202523.4023.7423.0623.1623.16380,212
Jan 28, 202524.0624.1622.8623.5623.56351,329
Jan 27, 202524.7624.9024.0024.0224.02456,015
Jan 24, 202524.8425.2824.6024.7824.78485,583
Jan 23, 202525.0227.2023.8425.1225.122,301,681
Jan 22, 202524.9025.3024.4225.0225.02329,007
Jan 21, 202524.3625.6824.3024.7024.70865,295
Jan 20, 202524.3024.8024.0424.3624.36569,169
Jan 17, 202525.0425.1623.6024.3024.301,294,975
Jan 16, 202525.6025.9625.0025.2425.24294,252
Jan 15, 202526.3026.3225.3625.3625.36258,477
Jan 14, 202525.9026.6625.7426.1026.10438,335
Jan 13, 202525.8825.9025.0425.6625.66411,033
Jan 10, 202526.2626.4025.6225.9025.90478,468
Jan 9, 202526.4626.5825.9626.2626.26440,740
Jan 8, 202527.8628.2026.4626.4626.46841,162
Jan 7, 202528.6028.7427.7627.8627.861,511,729
Jan 6, 202528.1828.6028.0828.4028.40869,921
Jan 3, 202528.4028.5427.5428.1828.18515,377
Jan 2, 202528.1828.8227.9628.4028.40716,050
Dec 31, 202427.9228.2627.5827.8627.86365,252
Dec 30, 202428.1028.4627.7027.9227.92553,663
Dec 27, 202427.7428.1026.8627.9827.98704,069
Dec 26, 202428.0028.6427.6427.7427.74835,804
Dec 25, 202426.5028.8826.3028.0028.002,404,206
Dec 24, 202426.7227.5025.9626.7026.701,360,213
Dec 23, 202426.6027.2226.2226.8026.801,735,199
Dec 20, 202426.1627.0225.8026.5626.562,025,415
Dec 19, 202425.6426.5025.2026.1626.161,763,166
Dec 18, 202425.5426.3625.1025.6425.642,496,978
Dec 17, 202423.3625.7622.8425.5425.546,464,687
Dec 16, 202421.4223.5821.2223.5823.585,133,601
Dec 13, 202421.0021.4820.7621.4421.44616,967
Dec 12, 202421.0621.8020.7620.9220.92945,665
Dec 11, 202421.3221.3420.6220.8020.80426,789
Dec 10, 202421.5621.6421.0421.0421.04508,527
Dec 9, 202421.2821.7821.0221.7021.70978,721
Dec 6, 202421.1421.4021.1021.1221.12435,799
Dec 5, 202421.0021.3020.9821.1221.12363,781
Dec 4, 202420.8021.1020.7821.0021.00274,376
Dec 3, 202420.7021.4020.7021.0821.08480,076
Dec 2, 202420.8821.1820.8621.0021.00308,871
Nov 29, 202420.9621.0020.6420.9020.90177,597
Nov 28, 202420.7021.0420.6220.9820.98245,745
Nov 27, 202420.9621.2420.7420.8420.84321,930
Nov 26, 202421.0021.2420.8220.9620.96216,822
Nov 25, 202420.7421.3620.6421.0021.00480,318
Nov 22, 202420.5020.9020.2220.7420.74331,300
Nov 21, 202419.8420.6219.8020.6220.62423,782
Nov 20, 202420.5820.6219.6619.8219.82387,999
Nov 19, 202421.2621.2619.9820.4220.42458,489
Nov 18, 202420.5220.9020.2820.6220.62369,987
Nov 15, 202420.1620.5420.1220.5020.50290,802
Nov 14, 202420.1020.5020.1020.1220.12353,252
Nov 13, 202420.1220.4019.6420.3420.34653,002
Nov 12, 202420.5020.7020.1220.1220.12428,541
Nov 11, 202420.5020.8020.1620.4620.46914,292
Nov 8, 202419.3020.5019.2020.4020.401,488,176
Nov 7, 202419.4319.5618.8019.2719.27532,222
Nov 6, 202419.2219.6219.2219.4319.43356,116
Nov 5, 202419.4119.4218.8519.2719.27279,639
Nov 4, 202420.0620.0619.3019.3219.32344,764
Nov 1, 202419.8520.3019.6319.9819.981,169,312
Oct 31, 202420.3220.9819.7019.7919.79599,580
Oct 30, 202419.8720.3419.6220.3220.32677,014
Oct 28, 202419.5519.9019.3019.8719.87281,159
Oct 25, 202419.3419.8819.1819.5519.55471,297
Oct 24, 202419.0219.7819.0019.3419.34778,398
Oct 23, 202419.4419.5718.7918.9418.94268,202
Oct 22, 202419.2919.4019.0719.3819.38316,694
Oct 21, 202419.4619.4618.7319.1919.19293,116
Oct 18, 202419.5219.5519.1419.4319.43204,869
Oct 17, 202419.1519.6919.0019.4319.43292,780
Oct 16, 202419.1019.5218.7619.1519.15164,047
Oct 15, 202418.2619.5518.2619.1019.10427,598
Oct 14, 202418.9618.9918.1018.1518.15190,872
Oct 11, 202419.7419.8018.7818.9218.92360,743
Oct 10, 202419.4019.9019.2519.5419.54552,790
Oct 9, 202419.6019.6319.0119.3419.34289,959
Oct 8, 202419.6119.7019.3019.6019.60232,250
Oct 7, 202419.5719.9419.4019.6119.61354,128
Oct 4, 202419.5019.6518.8219.5719.57262,092
Oct 3, 202419.1719.9819.1719.4319.43315,297
Oct 2, 202419.6119.9519.2719.5019.50261,075
Oct 1, 202421.3021.3019.5819.9919.99594,339
Sep 30, 202421.3221.6421.2021.3021.30216,323
Sep 27, 202420.8421.4020.7421.3221.32274,273
Sep 26, 202421.3021.4820.9620.9620.96237,312
Sep 25, 202421.9022.1221.3021.3021.30417,199
Sep 24, 202422.3022.6421.5221.8821.88466,657
Sep 23, 202421.7022.4421.5022.2222.22945,724
Sep 20, 202421.9022.0221.3821.7021.70396,531
Sep 19, 202421.3621.6421.0221.5021.50324,881
Sep 18, 202421.2621.3220.9021.2421.24201,774
Sep 17, 202421.7221.7221.0021.1621.16231,713
Sep 16, 202421.1221.6421.0021.3621.36359,035
Sep 13, 202420.0421.3820.0421.1221.12634,849
Sep 12, 202420.5420.6219.7120.0420.04476,460
Sep 11, 202421.1021.5020.1620.4420.44734,379
Sep 10, 202420.7821.7220.3421.1021.10601,494
Sep 9, 202420.6220.9620.4220.7820.78307,642
Sep 6, 202420.9221.0420.7220.8620.86207,400
Sep 5, 202421.0021.2020.7020.9220.92335,067
Sep 4, 202421.7021.7020.7621.0021.00662,234
Sep 3, 202420.6022.2020.5821.7021.701,258,002
Sep 2, 202419.8021.3819.8020.5820.58940,868
Aug 29, 202419.7219.9019.6019.7919.79379,607
Aug 28, 202419.8820.1619.7019.7219.72182,804
Aug 27, 202420.0620.4819.8819.8819.88257,503
Aug 26, 202420.6621.1219.9020.0220.02481,033
Aug 23, 202421.4421.6820.3820.4420.44973,826
Aug 22, 202420.4621.0020.2821.0021.00392,868
Aug 21, 202420.6421.0020.0620.4620.46199,371
Aug 20, 202420.7820.9620.5220.6420.64344,584
Aug 19, 202420.9420.9420.4420.7820.78142,058
Aug 16, 202420.9221.0020.4220.4220.42183,506
Aug 15, 202420.0620.9419.8620.9020.90367,163
Aug 14, 202420.2220.5619.9820.0620.06239,318
Aug 13, 202420.4420.7419.9020.2220.22315,736
Aug 12, 202420.7021.4620.3220.3220.32353,964
Aug 9, 202421.9021.9020.7220.9020.90418,911
Aug 8, 202421.0421.5820.9621.3221.32264,744
Aug 7, 202421.0021.3220.8421.0421.04315,852
Aug 6, 202421.7221.8020.8220.8820.88470,291
Aug 5, 202421.1222.4021.0221.0421.04695,733
Aug 2, 202422.5623.3022.0022.9022.90683,544
Aug 1, 202422.2022.7622.1822.5622.56228,649
Jul 31, 202422.7623.0422.1222.1622.16283,389
Jul 30, 202422.7223.0622.6022.8422.84171,335
Jul 29, 202423.6423.6422.7222.7822.78318,474
Jul 26, 202423.6623.7623.0423.4823.48206,982
Jul 25, 202423.9824.0423.4823.6623.66242,406
Jul 24, 202423.6624.3423.4623.9623.96443,030
Jul 23, 202423.7024.0022.5823.7023.70233,315
Jul 22, 202423.4024.0023.4023.8023.80417,828
Jul 19, 202423.8023.8223.1623.2623.26229,632
Jul 18, 202423.7023.9423.3223.8023.80517,926
Jul 17, 202423.3023.8022.5023.7223.72402,472
Jul 16, 202423.4023.6623.1823.3023.30445,353
Jul 12, 202423.4823.6022.9823.3023.30426,524
Jul 11, 202423.0423.4223.0023.3023.30161,429
Jul 10, 202423.2423.5022.7023.0423.04203,437
Jul 9, 202422.3623.2422.2423.1023.10712,660
Jul 8, 202422.3022.7222.1622.2822.28489,487
Jul 5, 202422.6022.6822.1422.2422.24263,039
Jul 4, 202421.9222.5821.8422.3422.34270,130
Jul 3, 202422.4022.4021.8821.8821.88247,925
Jul 2, 202422.0822.4821.9022.1222.12374,821
Jul 1, 202423.0623.1821.9222.0822.08312,142
Jun 28, 202422.6023.4822.5223.0623.06543,392
Jun 27, 202422.5022.6222.0022.5022.50459,068
Jun 26, 202423.6023.7022.3822.3822.38587,041
Jun 25, 202424.0024.3423.5423.7023.70563,822
Jun 24, 202424.2024.2023.2623.9223.92894,931
Jun 21, 202424.1024.5223.8224.2024.201,109,044
Jun 20, 202423.7024.6622.9223.8423.841,198,123
Jun 14, 202423.4024.0423.3623.8023.80426,528
Jun 13, 202423.0023.5023.0023.2623.26525,698
Jun 12, 202423.2823.3022.7622.7622.76343,572
Jun 11, 202423.1223.4222.8023.2823.28382,159
Jun 10, 202423.0023.8022.7823.1223.121,002,527
Jun 7, 202423.4223.7022.6823.0023.00371,234
Jun 6, 202423.5423.8223.4223.4223.42485,223
Jun 5, 202423.9824.1023.2423.5623.56603,611
Jun 4, 202423.7024.1823.3823.9823.98848,056
Jun 3, 202424.5424.7023.5423.8223.821,566,638
May 31, 202423.8824.3023.8424.1024.10441,638
May 30, 202423.4224.1823.3823.8623.86851,062
May 29, 202423.8023.9023.2823.2823.28680,507
May 28, 202424.0024.1023.2023.6223.621,249,806
May 27, 202424.8824.8824.0024.0024.002,173,995
May 24, 202424.6224.8824.0624.8424.842,044,047
May 23, 202424.4624.7624.0024.6224.621,763,570