AVHOL: AVRUPA YATIRIM HOLDİNG A.Ş. Historical Data

2019 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 2.1366

CLOSE 2.1278

Low

LOW 1.48

High

HIGH 3.19

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2019	2.53	2.53	2.28	2.34
01/02/2019	2.35	2.35	2.21	2.25
01/03/2019	2.25	2.32	2.24	2.3
01/06/2019	2.35	2.44	2.29	2.37
01/07/2019	2.37	2.42	2.31	2.4
01/08/2019	2.36	2.48	2.36	2.36
01/09/2019	2.39	2.6	2.21	2.35
01/10/2019	2.28	2.44	2.28	2.38
01/13/2019	2.44	2.44	2.3	2.37
01/14/2019	2.39	2.43	2.31	2.32
01/15/2019	2.37	2.37	2.3	2.34
01/16/2019	2.36	2.36	2.28	2.33
01/17/2019	2.35	2.39	2.32	2.38
01/20/2019	2.38	2.43	2.33	2.37
01/21/2019	2.37	2.41	2.36	2.36
01/22/2019	2.37	2.4	2.3	2.37
01/23/2019	2.36	2.4	2.31	2.32
01/24/2019	2.3	2.41	2.29	2.36
01/27/2019	2.36	2.4	2.32	2.36
01/28/2019	2.37	2.57	2.33	2.56
01/29/2019	2.53	2.78	2.53	2.66
01/30/2019	2.65	2.68	2.52	2.56
01/31/2019	2.6	2.6	2.37	2.41
02/03/2019	2.45	2.65	2.25	2.3
02/04/2019	2.34	2.36	2.26	2.3
02/05/2019	2.3	2.48	2.3	2.4
02/06/2019	2.42	2.52	2.41	2.5
02/07/2019	2.5	2.55	2.45	2.47
02/10/2019	2.47	2.55	2.43	2.55
02/11/2019	2.55	2.63	2.43	2.58
02/12/2019	2.57	2.66	2.51	2.63
02/13/2019	2.59	2.82	2.56	2.74
02/14/2019	2.74	2.9	2.7	2.86
02/17/2019	2.8	3.19	2.8	2.85
02/18/2019	2.9	2.99	2.67	2.75
02/19/2019	2.8	2.85	2.73	2.78
02/20/2019	2.81	2.81	2.64	2.73
02/21/2019	2.73	2.77	2.67	2.72
02/24/2019	2.72	2.94	2.67	2.85
02/25/2019	2.95	3	2.87	2.95
02/26/2019	2.99	2.99	2.83	2.9
02/27/2019	2.88	2.94	2.83	2.87
02/28/2019	2.87	2.9	2.84	2.85
03/03/2019	2.9	2.92	2.84	2.86
03/04/2019	2.87	2.9	2.84	2.9
03/05/2019	2.9	2.93	2.82	2.82
03/06/2019	2.83	2.89	2.71	2.77
03/07/2019	2.8	2.84	2.65	2.79
03/10/2019	2.83	2.83	2.71	2.79
03/11/2019	2.82	2.9	2.72	2.76
03/12/2019	2.73	2.78	2.6	2.66
03/13/2019	2.66	2.8	2.6	2.6
03/14/2019	2.6	2.68	2.52	2.59
03/17/2019	2.61	2.67	2.56	2.59
03/18/2019	2.59	2.69	2.56	2.58
03/19/2019	2.59	2.6	2.35	2.5
03/20/2019	2.5	2.68	2.47	2.64
03/21/2019	2.67	2.79	2.62	2.7
03/24/2019	2.7	2.77	2.66	2.75
03/25/2019	2.75	2.78	2.48	2.63
03/26/2019	2.66	2.7	2.53	2.58
03/27/2019	2.58	2.68	2.46	2.56
03/28/2019	2.6	2.67	2.56	2.65
03/31/2019	2.66	2.66	2.5	2.64
04/01/2019	2.66	2.92	2.58	2.59
04/02/2019	2.58	2.61	2.55	2.58
04/03/2019	2.58	2.71	2.56	2.61
04/04/2019	2.6	2.65	2.55	2.59
04/07/2019	2.61	2.61	2.4	2.45
04/08/2019	2.46	2.6	2.35	2.35
04/09/2019	2.37	2.4	2.06	2.13
04/10/2019	2.13	2.31	2.12	2.23
04/11/2019	2.23	2.24	2.16	2.17
04/14/2019	2.18	2.29	2.17	2.27
04/15/2019	2.27	2.38	2.27	2.33
04/16/2019	2.33	2.38	2.29	2.3
04/17/2019	2.35	2.35	2.26	2.26
04/18/2019	2.28	2.28	2.21	2.25
04/21/2019	2.21	2.25	2.01	2.23
04/23/2019	2.23	2.32	2.22	2.26
04/24/2019	2.25	2.26	2.04	2.21
04/25/2019	2.21	2.21	2.14	2.19
04/28/2019	2.2	2.33	2.15	2.24
04/29/2019	2.28	2.32	2.15	2.18
05/01/2019	2.17	2.26	2.12	2.17
05/02/2019	2.15	2.19	2.15	2.19
05/05/2019	2.16	2.27	2.15	2.24
05/06/2019	2.2	2.29	2.16	2.25
05/07/2019	2.22	2.22	2.15	2.17
05/08/2019	2.2	2.2	2.13	2.17
05/09/2019	2.18	2.38	2.09	2.28
05/12/2019	2.28	2.36	2.09	2.1
05/13/2019	2.13	2.16	2.03	2.09
05/14/2019	2.1	2.13	2.07	2.1
05/15/2019	2.11	2.13	2.07	2.09
05/16/2019	2.09	2.15	2.05	2.13
05/19/2019	2.13	2.27	2.08	2.27
05/20/2019	2.25	2.25	2.09	2.11
05/21/2019	2.1	2.12	2.08	2.1
05/22/2019	2.09	2.13	2.03	2.1
05/23/2019	2.1	2.17	2.1	2.14
05/26/2019	2.12	2.34	2.1	2.3
05/27/2019	2.26	2.43	2.26	2.34
05/28/2019	2.34	2.45	2.31	2.41
05/29/2019	2.4	2.51	2.4	2.51
05/30/2019	2.52	2.62	2.49	2.57
06/02/2019	2.55	2.63	2.55	2.63
06/06/2019	2.63	2.71	2.59	2.64
06/09/2019	2.64	2.66	2.38	2.52
06/10/2019	2.52	2.53	2.32	2.35
06/11/2019	2.35	2.35	2.29	2.29
06/12/2019	2.29	2.31	2.22	2.29
06/13/2019	2.32	2.36	2.25	2.35
06/16/2019	2.34	2.46	2.32	2.45
06/17/2019	2.5	2.5	2.42	2.42
06/18/2019	2.45	2.45	2.3	2.35
06/19/2019	2.41	2.6	2.34	2.46
06/20/2019	2.44	2.52	2.39	2.48
06/23/2019	2.5	2.51	2.41	2.44
06/24/2019	2.49	2.49	2.29	2.39
06/25/2019	2.38	2.45	2.12	2.12
06/26/2019	2.14	2.29	1.78	1.78
06/27/2019	1.75	1.76	1.48	1.67
06/30/2019	1.68	1.75	1.67	1.69
07/01/2019	1.69	1.72	1.65	1.68
07/02/2019	1.68	1.77	1.65	1.74
07/03/2019	1.75	1.84	1.72	1.83
07/04/2019	1.85	2.09	1.85	1.94
07/07/2019	1.95	1.98	1.89	1.93
07/08/2019	1.93	1.95	1.75	1.79
07/09/2019	1.8	1.88	1.75	1.83
07/10/2019	1.85	1.86	1.81	1.83
07/11/2019	1.83	1.85	1.76	1.8
07/15/2019	1.82	1.84	1.78	1.79
07/16/2019	1.82	1.82	1.76	1.8
07/17/2019	1.79	1.82	1.73	1.76
07/18/2019	1.76	1.8	1.76	1.77
07/21/2019	1.77	1.93	1.77	1.89
07/22/2019	1.88	1.95	1.87	1.87
07/23/2019	1.89	1.89	1.81	1.84
07/24/2019	1.83	1.87	1.8	1.84
07/25/2019	1.86	1.94	1.82	1.91
07/28/2019	1.95	1.99	1.89	1.95
07/29/2019	1.96	1.99	1.9	1.97
07/30/2019	1.97	1.99	1.9	1.92
07/31/2019	1.91	1.98	1.89	1.96
08/01/2019	1.96	1.96	1.88	1.9
08/04/2019	1.9	1.94	1.84	1.93
08/05/2019	1.92	1.93	1.88	1.88
08/06/2019	1.91	1.91	1.85	1.85
08/07/2019	1.87	1.9	1.85	1.87
08/08/2019	1.87	1.91	1.86	1.91
08/14/2019	1.9	1.91	1.87	1.87
08/15/2019	1.88	1.99	1.87	1.94
08/18/2019	1.95	1.95	1.9	1.92
08/19/2019	1.92	2.04	1.9	1.95
08/20/2019	1.96	1.97	1.91	1.93
08/21/2019	1.93	1.96	1.83	1.85
08/22/2019	1.86	1.96	1.8	1.8
08/25/2019	1.76	1.81	1.76	1.78
08/26/2019	1.78	1.81	1.73	1.75
08/27/2019	1.75	1.77	1.72	1.74
08/28/2019	1.74	1.85	1.74	1.8
09/01/2019	1.82	1.85	1.77	1.81
09/02/2019	1.82	1.83	1.8	1.82
09/03/2019	1.83	1.85	1.81	1.84
09/04/2019	1.85	1.92	1.84	1.89
09/05/2019	1.89	1.92	1.88	1.9
09/08/2019	1.9	1.93	1.84	1.89
09/09/2019	1.89	1.92	1.86	1.9
09/10/2019	1.9	2.05	1.88	2.03
09/11/2019	2.02	2.2	2.01	2.16
09/12/2019	2.18	2.29	2.18	2.24
09/15/2019	2.27	2.35	2.22	2.28
09/16/2019	2.27	2.3	2.18	2.23
09/17/2019	2.23	2.25	2.17	2.2
09/18/2019	2.22	2.27	2.2	2.23
09/19/2019	2.25	2.25	2.19	2.23
09/22/2019	2.24	2.3	2.21	2.23
09/23/2019	2.24	2.26	2.2	2.2
09/24/2019	2.22	2.22	2.14	2.19
09/25/2019	2.19	2.21	2.12	2.14
09/26/2019	2.14	2.24	2.11	2.19
09/29/2019	2.21	2.24	2.18	2.19
09/30/2019	2.23	2.4	2.18	2.24
10/01/2019	2.22	2.24	2.17	2.2
10/02/2019	2.2	2.29	2.18	2.28
10/03/2019	2.28	2.34	2.26	2.3
10/06/2019	1.9	2.37	1.9	2.15
10/07/2019	2.15	2.15	1.98	2.04
10/08/2019	2.05	2.15	1.98	2.01
10/09/2019	2.04	2.04	1.86	1.95
10/10/2019	1.96	1.96	1.91	1.96
10/13/2019	1.95	1.95	1.8	1.85
10/14/2019	1.86	1.91	1.85	1.89
10/15/2019	1.88	1.99	1.84	1.88
10/16/2019	1.88	1.92	1.87	1.88
10/17/2019	1.94	1.96	1.92	1.93
10/20/2019	1.94	1.95	1.9	1.91
10/21/2019	1.91	1.93	1.79	1.83
10/22/2019	1.84	1.87	1.82	1.84
10/23/2019	1.85	1.92	1.84	1.88
10/24/2019	1.89	1.91	1.86	1.89
10/27/2019	1.89	2.03	1.88	2.03
10/29/2019	2.17	2.21	2.03	2.07
10/30/2019	2.09	2.11	1.95	1.98
10/31/2019	1.98	1.99	1.79	1.81
11/03/2019	1.8	1.8	1.63	1.65
11/04/2019	1.68	1.68	1.62	1.62
11/05/2019	1.62	1.62	1.61	1.62
11/06/2019	1.62	1.65	1.62	1.64
11/07/2019	1.64	1.64	1.61	1.63
11/10/2019	1.63	1.63	1.61	1.61
11/11/2019	1.61	1.61	1.6	1.6
11/12/2019	1.6	1.6	1.58	1.6
11/13/2019	1.59	1.6	1.58	1.58
11/14/2019	1.58	1.6	1.58	1.59
11/17/2019	1.59	1.59	1.56	1.59
11/18/2019	1.58	1.58	1.57	1.57
11/19/2019	1.57	1.57	1.54	1.54
11/20/2019	1.53	1.53	1.5	1.5
11/21/2019	1.52	1.52	1.51	1.52
11/24/2019	1.53	1.57	1.53	1.57
11/25/2019	1.59	1.65	1.59	1.65
11/26/2019	1.66	1.72	1.66	1.72
11/27/2019	1.73	1.75	1.64	1.64
11/28/2019	1.64	1.67	1.64	1.67
12/01/2019	1.69	1.69	1.64	1.65
12/02/2019	1.65	1.65	1.61	1.63
12/03/2019	1.64	1.64	1.61	1.62
12/04/2019	1.62	1.62	1.61	1.62
12/05/2019	1.62	1.62	1.6	1.6
12/08/2019	1.6	1.6	1.58	1.59
12/09/2019	1.53	1.57	1.53	1.57
12/10/2019	1.57	1.57	1.54	1.55
12/11/2019	1.55	1.55	1.52	1.55
12/12/2019	1.56	1.56	1.55	1.55
12/15/2019	1.55	1.56	1.55	1.55
12/16/2019	1.56	1.56	1.55	1.56
12/17/2019	1.56	1.56	1.54	1.55
12/18/2019	1.56	1.56	1.55	1.55
12/19/2019	1.55	1.55	1.55	1.55
12/22/2019	1.55	1.55	1.54	1.54
12/23/2019	1.54	1.55	1.54	1.55
12/24/2019	1.56	1.56	1.55	1.55
12/25/2019	1.55	1.55	1.54	1.54
12/26/2019	1.53	1.55	1.53	1.54
12/29/2019	1.54	1.54	1.54	1.54
12/30/2019	1.54	1.55	1.54	1.54

Menu

Create your free account now!

AVHOL: AVRUPA YATIRIM HOLDİNG A.Ş. Historical Data

2019 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

AVHOL: AVRUPA YATIRIM HOLDİNG A.Ş. Historical Data

2019 Historical Chart

Average

Low

High