AVHOL: AVRUPA YATIRIM HOLDİNG A.Ş. Historical Data

2023 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 56.5746

CLOSE 56.3981

Low

LOW 11.77

High

HIGH 167

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	14.01	15.4	13.48	13.62
01/02/2023	13.65	14.05	13.53	13.64
01/03/2023	13.65	13.87	13.4	13.66
01/04/2023	13.65	13.8	13.47	13.54
01/05/2023	13.56	13.8	13.14	13.26
01/08/2023	13.29	13.4	12.7	12.7
01/09/2023	12.73	13.08	12.57	12.65
01/10/2023	12.65	12.87	12.42	12.5
01/11/2023	12.5	12.67	11.88	12.2
01/12/2023	12.24	12.24	11.77	12.07
01/15/2023	12.17	12.43	11.99	12.34
01/16/2023	12.39	12.92	12.2	12.6
01/17/2023	12.48	13	12.32	13
01/18/2023	13	13.4	12.53	13.15
01/19/2023	13.16	13.4	13.03	13.4
01/22/2023	13.39	13.43	12.9	13.16
01/23/2023	13.35	13.35	12.9	13.22
01/24/2023	13.22	13.49	12.9	13.08
01/25/2023	13.16	13.66	12.67	13.66
01/26/2023	13.76	13.8	13.25	13.36
01/29/2023	13.36	13.49	12.99	13.36
01/30/2023	13.39	13.5	13.16	13.46
01/31/2023	13.46	13.78	13.21	13.21
02/01/2023	13.26	13.53	12.6	12.99
02/02/2023	13.08	13.53	12.85	13.53
02/05/2023	13.45	13.75	13.28	13.71
02/06/2023	14	14.11	13.41	13.9
02/14/2023	14.11	14.55	13.57	13.95
02/15/2023	13.95	14.12	13.56	13.87
02/16/2023	13.91	14.18	13.7	14.15
02/19/2023	14.29	14.38	13.8	13.97
02/20/2023	14	14.09	13.66	13.75
02/21/2023	13.8	13.9	13.65	13.87
02/22/2023	13.81	13.98	13.72	13.94
02/23/2023	13.98	14.64	13.89	14.39
02/26/2023	14.36	15.46	14.36	15.01
02/27/2023	14.9	16.03	14.81	15.19
02/28/2023	15.33	15.54	14.52	15.31
03/01/2023	15.65	15.95	15.06	15.79
03/02/2023	15.81	16.12	15.35	15.5
03/05/2023	15.25	15.68	15.1	15.51
03/06/2023	15.62	16.2	15.41	16.07
03/07/2023	16	16.6	15.92	16.6
03/08/2023	16.78	17.06	16.54	17.06
03/09/2023	17.06	17.41	16.82	17.25
03/12/2023	17.14	17.34	16.71	16.98
03/13/2023	17.07	18.16	16.92	17.9
03/14/2023	17.67	18.29	17.57	18.07
03/15/2023	18.2	18.29	17.82	18.16
03/16/2023	18.22	18.32	18.05	18.14
03/19/2023	16.91	17.9	16.8	17.4
03/20/2023	17.4	18.3	17.4	17.67
03/21/2023	17.68	17.99	17.64	17.92
03/22/2023	18	19.58	17.82	18.5
03/23/2023	18.57	18.64	18.14	18.28
03/26/2023	18.26	19	18.24	18.84
03/27/2023	18.82	20.72	18.4	20.72
03/28/2023	21.16	22.78	21.14	22.78
03/29/2023	23.02	23.82	21.88	21.9
03/30/2023	22	22.34	21.34	22.04
04/02/2023	22.64	24.24	22	22.04
04/03/2023	21.8	22.18	20.98	20.98
04/04/2023	20.8	22.3	20	20
04/05/2023	20.04	20.82	19.55	20.7
04/06/2023	20.86	21.24	20.18	20.88
04/09/2023	20.88	21.06	18.88	18.88
04/10/2023	18.88	19.03	17	17
04/11/2023	16.16	17.11	15.75	15.82
04/12/2023	15.82	16.65	15.77	16.04
04/13/2023	16.03	16.25	15.79	15.89
04/16/2023	16.08	16.09	15.45	15.58
04/17/2023	15.58	15.77	15.29	15.3
04/18/2023	15.58	15.92	15.26	15.41
04/19/2023	15.41	15.63	15.2	15.36
04/23/2023	15.36	15.55	14.87	14.88
04/24/2023	14.9	14.98	14.2	14.2
04/25/2023	14.19	14.24	13.38	13.4
04/26/2023	13.4	14.74	13.1	14.74
04/27/2023	15.5	16.21	15.31	16.21
05/01/2023	17.83	17.83	17.83	17.83
05/02/2023	19.61	19.61	18.88	19.61
05/03/2023	21.56	21.56	21.56	21.56
05/04/2023	23.7	23.7	22.54	23.7
05/07/2023	26.06	26.06	24.9	26.06
05/08/2023	27.5	27.8	23.46	23.46
05/09/2023	21.12	21.12	21.12	21.12
05/10/2023	22.38	23.22	21.3	23.22
05/11/2023	25.54	25.54	25.54	25.54
05/14/2023	28.08	28.08	28.08	28.08
05/15/2023	30.88	30.88	30.88	30.88
05/16/2023	30.88	33.96	29.38	33.96
05/17/2023	33.58	37.22	30.58	30.58
05/21/2023	28.2	33.5	27.54	28.26
05/22/2023	28.5	29.6	26.44	29
05/23/2023	29.02	30.2	27.58	27.78
05/24/2023	27.12	28.4	25.02	25.02
05/25/2023	24.08	27.5	23.46	26.2
05/28/2023	27.48	28.48	26.82	28
05/29/2023	28	30.8	26.6	30.8
05/30/2023	32	33.88	30.52	33.88
05/31/2023	34.88	37.26	34.06	37.26
06/01/2023	38.14	40.98	35.04	39
06/04/2023	39	42.9	39	42.9
06/05/2023	39	44.82	38.62	41.96
06/06/2023	41.94	42.22	39.92	40
06/07/2023	40	43.5	38.06	41.5
06/08/2023	41.4	43.82	40.08	43
06/11/2023	43.64	47.3	43.58	47.3
06/12/2023	48.76	52	48.76	51.9
06/13/2023	51.85	55.5	49.3	55
06/14/2023	54.95	60.5	52.5	60.5
06/15/2023	60.5	66.55	60.5	66.55
06/18/2023	73.2	73.2	69.6	73.2
06/19/2023	80.5	80.5	80.5	80.5
06/20/2023	88.55	88.55	84.15	88.55
06/21/2023	93	93.15	93	93
06/22/2023	83.7	83.7	83.7	83.7
06/25/2023	75.35	89.9	75.35	89.9
06/26/2023	98.85	98.85	98.85	98.85
07/02/2023	108.7	108.7	108.7	108.7
07/03/2023	119.5	119.5	119.5	119.5
07/04/2023	131.4	131.4	131.4	131.4
07/05/2023	144.5	144.5	118.3	118.3
07/06/2023	121	130.1	121	130.1
07/09/2023	143.1	143.1	143.1	143.1
07/10/2023	157.4	157.4	140	154.5
07/11/2023	155	155	139.1	139.1
07/12/2023	125.2	125.2	125.2	125.2
07/13/2023	115	137.7	115	137.7
07/16/2023	151.4	151.4	124	137
07/17/2023	123.3	137	123.3	123.3
07/18/2023	122.9	135.6	122.9	135.6
07/19/2023	149	149	142.5	148.9
07/20/2023	151	155	151	155
07/23/2023	154	155	153.8	153.8
07/24/2023	139.5	165	139.5	164
07/25/2023	167	167	159.1	159.1
07/26/2023	150.5	150.5	143.2	143.2
07/27/2023	128.9	128.9	128.9	128.9
07/30/2023	116.1	140	116.1	140
07/31/2023	145	145	126	126
08/01/2023	113.4	113.4	113.4	113.4
08/02/2023	102.1	102.1	102.1	102.1
08/03/2023	91.9	112.3	91.9	112.3
08/06/2023	112.5	123.5	112.4	123.5
08/07/2023	124	135.8	124	125.9
08/08/2023	128.4	133.1	122.8	125.9
08/09/2023	129.8	130.3	115	118.9
08/10/2023	118.9	124.1	108.7	117.2
08/13/2023	117.2	117.2	105.5	105.5
08/14/2023	95.7	114	95.05	110.7
08/15/2023	111.5	115.6	107.5	114.3
08/16/2023	114.3	122.2	109.8	121
08/17/2023	119.5	127.9	116	121.2
08/20/2023	114.1	120	109.1	109.1
08/21/2023	108.6	112.9	98.7	98.7
08/22/2023	98.25	108.5	92.25	108.5
08/23/2023	112	118.9	105.8	116.8
08/24/2023	114.1	124.2	113.5	117
08/27/2023	115.2	119	106.4	106.6
08/28/2023	105	108.3	99.75	99.75
08/30/2023	99.75	104.3	96.25	97.3
08/31/2023	97	99.8	93	94.3
09/03/2023	94.3	95.9	89.6	89.6
09/04/2023	89.5	97.6	83.2	95.25
09/05/2023	95.25	97.8	90.95	90.95
09/06/2023	90.6	92.85	87.65	88.75
09/07/2023	88.75	91.6	84.35	84.35
09/10/2023	84.35	85.9	79.95	79.95
09/11/2023	79.7	79.7	72.5	73.2
09/12/2023	73.2	80.5	71.45	80.5
09/13/2023	85.5	88.55	84.5	88.55
09/14/2023	97.4	97.4	89.8	89.8
09/17/2023	87.95	92.75	82.2	88.85
09/18/2023	88.8	92	84.35	84.35
09/19/2023	81.5	86	77.5	78
09/20/2023	78	82.1	75.7	81
09/21/2023	81	89.1	80.45	89.1
09/24/2023	92.4	94.65	89.4	91
09/25/2023	92.25	92.75	83.1	83.1
09/26/2023	83.05	89.75	79	79.95
09/27/2023	80.2	82.9	76.2	77
09/28/2023	77.05	78.85	75.05	76.4
10/01/2023	79.9	80	76.1	76.1
10/02/2023	76.15	80.95	75.15	77
10/03/2023	78.95	79.2	75.8	75.9
10/04/2023	76.9	83	74.4	78.8
10/05/2023	78.8	84.3	78.8	79.6
10/08/2023	79.45	79.45	74	74.4
10/09/2023	74	76.6	73.5	75.5
10/10/2023	76	77.4	72.75	73.6
10/11/2023	76.85	76.85	71.35	72.2
10/12/2023	72.2	79.4	70.55	79.4
10/15/2023	84.45	87.3	82.45	87.3
10/16/2023	90	95.6	83.55	84.55
10/17/2023	83.05	84	76.7	76.7
10/18/2023	76.6	82	75.45	79.2
10/19/2023	79.2	83.8	77	81.4
10/22/2023	86	86	80.15	81.15
10/23/2023	81.15	81.75	77.25	78.95
10/24/2023	80	81.35	75	75
10/25/2023	74.25	77.65	73.1	76
10/26/2023	76	81.15	72.55	75.1
10/29/2023	75.25	76.4	73.7	74.55
10/30/2023	75.8	82	74.9	82
10/31/2023	83.5	90.2	80.25	87.05
11/01/2023	87.25	90	79	79
11/02/2023	79	86.9	76.85	86.9
11/05/2023	90	94.1	84.75	89.45
11/06/2023	88.95	91.7	84.55	84.55
11/07/2023	84.9	87.35	81.75	84.75
11/08/2023	84.75	85.2	81.4	81.8
11/09/2023	81.8	82.9	79	79
11/12/2023	79.1	84	79.1	82
11/13/2023	83.5	84.5	74.1	74.55
11/14/2023	74.55	75.75	67.1	67.1
11/15/2023	66.85	66.85	60.4	60.4
11/16/2023	57	61.1	54.4	55.1
11/19/2023	55.15	56.1	50.45	51.05
11/20/2023	51.1	53.7	48.72	51.35
11/21/2023	51.35	51.8	47.28	47.68
11/22/2023	47.48	48.82	43.52	43.66
11/23/2023	43	44	40.88	41
11/26/2023	40.5	42.16	37.62	37.64
11/27/2023	37.58	41.4	37.12	41.4
11/28/2023	44.4	45.54	43.34	45.54
11/29/2023	49.98	49.98	41	41
11/30/2023	39.6	40.48	38.02	38.6
12/03/2023	38.64	40.88	37.6	37.82
12/04/2023	37.82	39.7	37	38.38
12/05/2023	38.36	39.3	35.34	36
12/06/2023	36.78	36.78	34.06	35.66
12/07/2023	35.66	38.3	35.1	35.86
12/10/2023	35.8	35.8	34.02	34.8
12/11/2023	34.8	35.04	32.7	33.06
12/12/2023	33.06	33.9	30.6	30.7
12/13/2023	30.7	32.38	28.66	30.6
12/14/2023	30.6	33.66	30.26	33.66
12/17/2023	35.78	37.02	34	34.36
12/18/2023	34.4	37.78	34.4	36.7
12/19/2023	37.7	40.36	37.38	40.36
12/20/2023	41.34	44.38	36.34	36.34
12/21/2023	35.48	38.44	33.02	33.36
12/24/2023	33.36	35.8	31.72	33.8
12/25/2023	35.5	35.5	32.3	32.6
12/26/2023	32.6	32.8	29.44	30.72
12/27/2023	30.68	32.12	30.44	30.76
12/28/2023	30.86	31.38	29.88	30.34

Menu

Create your free account now!

AVHOL: AVRUPA YATIRIM HOLDİNG A.Ş. Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

AVHOL: AVRUPA YATIRIM HOLDİNG A.Ş. Historical Data

2023 Historical Chart

Average

Low

High