CEOEM
CEO EVENT MEDYA A.Ş.
15:10:00
26.06 ₺
-0.300 (%-1.14)
Previous Close: 26.36·
Volatility: 3.260
Day Low₺25.84
Day High₺26.7
Market Data
Spot Rate
B:26.02
A:26.08
Week over week (WoW)
+2.92%
Month over month (MoM)
-5.58%
Year to date (YTD)
+9.77%
Year over year (YoY)
+8.13%
CEOEM: CEO EVENT MEDYA A.Ş. Historical Data
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.2295
CLOSE 4.217
Low
LOW 1.9971
High
HIGH 9.6976
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2020 | 3.5419 | 3.6144 | 3.5249 | 3.5547 |
| 01/02/2020 | 3.5633 | 3.5633 | 3.4608 | 3.4908 |
| 01/05/2020 | 3.4566 | 3.6188 | 3.448 | 3.4737 |
| 01/06/2020 | 3.5035 | 3.5889 | 3.4992 | 3.5334 |
| 01/07/2020 | 3.4566 | 3.5249 | 3.4524 | 3.4822 |
| 01/08/2020 | 3.5035 | 3.5846 | 3.495 | 3.5334 |
| 01/09/2020 | 3.5505 | 3.559 | 3.4694 | 3.5163 |
| 01/12/2020 | 3.5419 | 3.9985 | 3.5206 | 3.8492 |
| 01/13/2020 | 3.8407 | 3.8407 | 3.6017 | 3.6743 |
| 01/14/2020 | 3.6913 | 3.6956 | 3.6358 | 3.6444 |
| 01/15/2020 | 3.6785 | 3.7212 | 3.6401 | 3.6486 |
| 01/16/2020 | 3.6528 | 3.6657 | 3.5419 | 3.6315 |
| 01/19/2020 | 3.6444 | 3.6572 | 3.6188 | 3.6188 |
| 01/20/2020 | 3.6188 | 3.7553 | 3.5846 | 3.5974 |
| 01/21/2020 | 3.6144 | 3.6444 | 3.6017 | 3.6102 |
| 01/22/2020 | 3.6273 | 3.862 | 3.6144 | 3.7895 |
| 01/23/2020 | 3.8364 | 4.054 | 3.2091 | 3.2219 |
| 01/26/2020 | 3.2219 | 3.2646 | 3.0767 | 3.1536 |
| 01/27/2020 | 3.1621 | 3.2091 | 3.1109 | 3.1152 |
| 01/28/2020 | 3.1579 | 3.175 | 3.0811 | 3.0896 |
| 01/29/2020 | 3.0938 | 3.1152 | 2.9573 | 3.0469 |
| 01/30/2020 | 3.1366 | 3.1408 | 3.0213 | 3.0725 |
| 02/02/2020 | 3.0383 | 3.2603 | 3.0383 | 3.1408 |
| 02/03/2020 | 3.1963 | 3.2646 | 3.175 | 3.2347 |
| 02/04/2020 | 3.2432 | 3.3072 | 3.2304 | 3.2347 |
| 02/05/2020 | 3.3969 | 3.7596 | 3.3414 | 3.4096 |
| 02/06/2020 | 3.4224 | 3.5035 | 3.3157 | 3.3328 |
| 02/09/2020 | 3.3072 | 3.3925 | 3.175 | 3.2432 |
| 02/10/2020 | 3.2646 | 3.3201 | 3.2091 | 3.2688 |
| 02/11/2020 | 3.2816 | 3.3286 | 3.2475 | 3.2731 |
| 02/12/2020 | 3.2773 | 3.3371 | 3.2475 | 3.2859 |
| 02/13/2020 | 3.2859 | 3.367 | 3.2773 | 3.3072 |
| 02/16/2020 | 3.3585 | 3.367 | 3.3115 | 3.3414 |
| 02/17/2020 | 3.3414 | 3.3414 | 3.2475 | 3.2603 |
| 02/18/2020 | 3.2603 | 3.2902 | 3.1792 | 3.1792 |
| 02/19/2020 | 3.1963 | 3.2048 | 2.889 | 2.9231 |
| 02/20/2020 | 2.936 | 3.0383 | 2.8379 | 2.9744 |
| 02/23/2020 | 2.9061 | 2.9872 | 2.8592 | 2.9615 |
| 02/24/2020 | 3.0299 | 3.064 | 2.9658 | 3.0383 |
| 02/25/2020 | 3.017 | 3.0938 | 2.9872 | 3.0341 |
| 02/26/2020 | 3.0043 | 3.0469 | 2.8379 | 2.8592 |
| 02/27/2020 | 2.6885 | 2.8164 | 2.5177 | 2.6458 |
| 03/01/2020 | 2.7226 | 2.9018 | 2.6714 | 2.7866 |
| 03/02/2020 | 2.8293 | 3.0427 | 2.7824 | 2.9445 |
| 03/03/2020 | 2.9488 | 3.0043 | 2.8164 | 2.8164 |
| 03/04/2020 | 2.8421 | 2.8976 | 2.825 | 2.8293 |
| 03/05/2020 | 2.8379 | 2.8379 | 2.7695 | 2.825 |
| 03/08/2020 | 2.7738 | 2.8079 | 2.633 | 2.761 |
| 03/09/2020 | 2.7738 | 2.8122 | 2.5263 | 2.5348 |
| 03/10/2020 | 2.4666 | 2.5605 | 2.3129 | 2.3854 |
| 03/11/2020 | 2.3044 | 2.3513 | 2.1166 | 2.1337 |
| 03/12/2020 | 2.1294 | 2.2788 | 2.1124 | 2.2618 |
| 03/15/2020 | 2.1679 | 2.2148 | 2.0654 | 2.1124 |
| 03/16/2020 | 2.1337 | 2.219 | 1.9971 | 2.1721 |
| 03/17/2020 | 2.1337 | 2.2361 | 2.091 | 2.1337 |
| 03/18/2020 | 2.1209 | 2.155 | 2.0697 | 2.1337 |
| 03/19/2020 | 2.1764 | 2.1892 | 2.1337 | 2.1465 |
| 03/22/2020 | 2.1166 | 2.1294 | 2.0483 | 2.091 |
| 03/23/2020 | 2.1679 | 2.3002 | 2.1294 | 2.3002 |
| 03/24/2020 | 2.5177 | 2.5177 | 2.2318 | 2.3641 |
| 03/25/2020 | 2.3812 | 2.4495 | 2.2788 | 2.3983 |
| 03/26/2020 | 2.3983 | 2.3983 | 2.2618 | 2.2831 |
| 03/29/2020 | 2.2788 | 2.3428 | 2.1934 | 2.3129 |
| 03/30/2020 | 2.3215 | 2.4751 | 2.3044 | 2.4238 |
| 03/31/2020 | 2.3897 | 2.4622 | 2.3386 | 2.4196 |
| 04/01/2020 | 2.4111 | 2.4452 | 2.3257 | 2.3812 |
| 04/02/2020 | 2.4964 | 2.5092 | 2.3727 | 2.4751 |
| 04/05/2020 | 2.4964 | 2.7226 | 2.4708 | 2.5177 |
| 04/06/2020 | 2.5348 | 2.6116 | 2.4282 | 2.4708 |
| 04/07/2020 | 2.5006 | 2.5732 | 2.458 | 2.4666 |
| 04/08/2020 | 2.4879 | 2.4964 | 2.4196 | 2.4282 |
| 04/09/2020 | 2.4367 | 2.4837 | 2.4111 | 2.4409 |
| 04/12/2020 | 2.4282 | 2.6671 | 2.4196 | 2.6543 |
| 04/13/2020 | 2.697 | 2.9018 | 2.569 | 2.8847 |
| 04/14/2020 | 2.8805 | 3.0256 | 2.7567 | 2.9103 |
| 04/15/2020 | 2.9573 | 2.9744 | 2.8122 | 2.8463 |
| 04/16/2020 | 2.9103 | 2.9274 | 2.8421 | 2.8677 |
| 04/19/2020 | 2.9189 | 3.1493 | 2.8709 | 3.1493 |
| 04/20/2020 | 3.2454 | 3.4374 | 3.1685 | 3.3606 |
| 04/21/2020 | 3.399 | 3.4374 | 3.1301 | 3.1493 |
| 04/23/2020 | 3.1493 | 3.1685 | 2.9957 | 2.9957 |
| 04/26/2020 | 2.9957 | 3.1493 | 2.9381 | 3.0341 |
| 04/27/2020 | 3.0725 | 3.1205 | 3.0053 | 3.0341 |
| 04/28/2020 | 3.0341 | 3.2742 | 3.0149 | 3.1781 |
| 04/29/2020 | 3.255 | 3.255 | 3.0053 | 3.0917 |
| 05/03/2020 | 3.0053 | 3.1205 | 2.9765 | 3.1013 |
| 05/04/2020 | 3.1109 | 3.4086 | 3.0437 | 3.4086 |
| 05/05/2020 | 3.5622 | 3.735 | 3.4758 | 3.6006 |
| 05/06/2020 | 3.639 | 3.8791 | 3.4662 | 3.7926 |
| 05/07/2020 | 3.8599 | 3.9175 | 3.543 | 3.543 |
| 05/10/2020 | 3.5622 | 3.5814 | 3.3798 | 3.3798 |
| 05/11/2020 | 3.3798 | 3.4566 | 3.2838 | 3.351 |
| 05/12/2020 | 3.351 | 3.4566 | 3.3126 | 3.351 |
| 05/13/2020 | 3.3318 | 3.4374 | 3.3126 | 3.351 |
| 05/14/2020 | 3.399 | 3.4566 | 3.3606 | 3.3702 |
| 05/17/2020 | 3.4086 | 3.495 | 3.3894 | 3.4278 |
| 05/19/2020 | 3.4758 | 3.6486 | 3.447 | 3.5046 |
| 05/20/2020 | 3.5142 | 3.5526 | 3.3414 | 3.4182 |
| 05/21/2020 | 3.4182 | 3.4374 | 3.3606 | 3.3798 |
| 05/26/2020 | 3.4182 | 3.5142 | 3.3894 | 3.4278 |
| 05/27/2020 | 3.4662 | 3.4854 | 3.3702 | 3.3894 |
| 05/28/2020 | 3.3894 | 3.5334 | 3.3318 | 3.4566 |
| 05/31/2020 | 3.495 | 3.543 | 3.447 | 3.4566 |
| 06/01/2020 | 3.4662 | 3.495 | 3.4086 | 3.4374 |
| 06/02/2020 | 3.4566 | 3.5334 | 3.4374 | 3.4758 |
| 06/03/2020 | 3.5046 | 3.5526 | 3.4566 | 3.4662 |
| 06/04/2020 | 3.4758 | 3.4854 | 3.4086 | 3.4278 |
| 06/07/2020 | 3.4374 | 3.4854 | 3.351 | 3.399 |
| 06/08/2020 | 3.4182 | 3.4182 | 3.3318 | 3.3606 |
| 06/09/2020 | 3.3798 | 3.4566 | 3.3606 | 3.3798 |
| 06/10/2020 | 3.3798 | 3.447 | 3.3702 | 3.3894 |
| 06/11/2020 | 3.3414 | 3.4086 | 3.3126 | 3.3702 |
| 06/14/2020 | 3.3222 | 3.5046 | 3.3126 | 3.4854 |
| 06/15/2020 | 3.5334 | 3.5526 | 3.495 | 3.5046 |
| 06/16/2020 | 3.5142 | 3.5334 | 3.4086 | 3.4278 |
| 06/17/2020 | 3.4374 | 3.495 | 3.3894 | 3.4086 |
| 06/18/2020 | 3.4182 | 3.4566 | 3.3798 | 3.3894 |
| 06/21/2020 | 3.4086 | 3.4566 | 3.3798 | 3.4278 |
| 06/22/2020 | 3.4566 | 3.4854 | 3.4086 | 3.4182 |
| 06/23/2020 | 3.4182 | 3.447 | 3.3894 | 3.399 |
| 06/24/2020 | 3.4086 | 3.4182 | 3.3222 | 3.3894 |
| 06/25/2020 | 3.4182 | 3.4854 | 3.399 | 3.4278 |
| 06/28/2020 | 3.447 | 3.7254 | 3.4278 | 3.6294 |
| 06/29/2020 | 3.639 | 3.9847 | 3.5622 | 3.9847 |
| 06/30/2020 | 4.0711 | 4.3783 | 4.0039 | 4.3783 |
| 07/01/2020 | 4.5032 | 4.676 | 4.1095 | 4.1191 |
| 07/02/2020 | 4.1287 | 4.4264 | 4.0711 | 4.2343 |
| 07/05/2020 | 4.3207 | 4.436 | 4.2439 | 4.2535 |
| 07/06/2020 | 4.3399 | 4.3399 | 4.0903 | 4.1383 |
| 07/07/2020 | 4.1383 | 4.1383 | 3.9367 | 3.9655 |
| 07/08/2020 | 3.9847 | 4.1287 | 3.8407 | 3.8503 |
| 07/09/2020 | 3.8407 | 3.9847 | 3.6582 | 3.9079 |
| 07/12/2020 | 4.0039 | 4.1575 | 3.9655 | 4.1191 |
| 07/13/2020 | 4.1095 | 4.1479 | 3.9559 | 4.0327 |
| 07/15/2020 | 4.0711 | 4.2439 | 4.0231 | 4.1959 |
| 07/16/2020 | 4.2151 | 4.3111 | 4.1479 | 4.3015 |
| 07/19/2020 | 4.3975 | 4.3975 | 4.2343 | 4.2631 |
| 07/20/2020 | 4.3399 | 4.3399 | 4.1287 | 4.1671 |
| 07/21/2020 | 4.2439 | 4.3111 | 4.1095 | 4.2247 |
| 07/22/2020 | 4.2727 | 4.2919 | 4.1863 | 4.2247 |
| 07/23/2020 | 4.1671 | 4.6472 | 4.1671 | 4.6472 |
| 07/26/2020 | 4.8392 | 5.0697 | 4.7336 | 4.8968 |
| 07/27/2020 | 4.9448 | 4.9736 | 4.484 | 4.5512 |
| 07/28/2020 | 4.6088 | 4.7624 | 4.2823 | 4.3687 |
| 07/29/2020 | 4.436 | 4.436 | 4.2919 | 4.3015 |
| 08/03/2020 | 4.3879 | 4.724 | 4.2631 | 4.724 |
| 08/04/2020 | 4.8392 | 5.0409 | 4.2535 | 4.2727 |
| 08/05/2020 | 4.2727 | 4.3111 | 3.8503 | 3.8503 |
| 08/06/2020 | 3.4758 | 4.0807 | 3.4662 | 3.9751 |
| 08/09/2020 | 3.7446 | 3.9175 | 3.6486 | 3.831 |
| 08/10/2020 | 3.831 | 3.9943 | 3.7254 | 3.9271 |
| 08/11/2020 | 3.9079 | 3.9079 | 3.7254 | 3.783 |
| 08/12/2020 | 3.7638 | 3.783 | 3.6486 | 3.7158 |
| 08/13/2020 | 3.639 | 3.7062 | 3.5814 | 3.6294 |
| 08/16/2020 | 3.5718 | 3.7926 | 3.543 | 3.7158 |
| 08/17/2020 | 3.783 | 3.9847 | 3.7254 | 3.9079 |
| 08/18/2020 | 3.9655 | 4.0135 | 3.831 | 3.9367 |
| 08/19/2020 | 3.9079 | 3.9079 | 3.7254 | 3.8599 |
| 08/20/2020 | 3.9463 | 3.9559 | 3.7158 | 3.7638 |
| 08/23/2020 | 3.7926 | 3.8887 | 3.7158 | 3.7734 |
| 08/24/2020 | 3.783 | 4.1479 | 3.7734 | 4.1479 |
| 08/25/2020 | 4.1575 | 4.1767 | 3.8695 | 3.8791 |
| 08/26/2020 | 3.8983 | 4.0327 | 3.8118 | 3.8983 |
| 08/27/2020 | 3.9367 | 3.9655 | 3.8022 | 3.8407 |
| 08/30/2020 | 3.8695 | 4.0711 | 3.8118 | 3.9559 |
| 08/31/2020 | 3.9751 | 4.2823 | 3.9463 | 4.0999 |
| 09/01/2020 | 4.1095 | 4.1479 | 3.9559 | 3.9655 |
| 09/02/2020 | 3.9943 | 4.0807 | 3.9367 | 3.9559 |
| 09/03/2020 | 3.9751 | 4.0327 | 3.9463 | 3.9463 |
| 09/06/2020 | 3.9943 | 4.1479 | 3.9751 | 4.0711 |
| 09/07/2020 | 4.0903 | 4.1671 | 4.0135 | 4.0423 |
| 09/08/2020 | 4.0711 | 4.1479 | 4.0039 | 4.0519 |
| 09/09/2020 | 4.0999 | 4.1287 | 4.0231 | 4.0615 |
| 09/10/2020 | 4.0999 | 4.1959 | 4.0711 | 4.1095 |
| 09/13/2020 | 4.1671 | 4.2439 | 4.1479 | 4.1671 |
| 09/14/2020 | 4.1671 | 4.2055 | 4.0039 | 4.1479 |
| 09/15/2020 | 4.1479 | 4.2151 | 4.1191 | 4.1575 |
| 09/16/2020 | 4.1575 | 4.1767 | 4.0807 | 4.1287 |
| 09/17/2020 | 4.1287 | 4.1383 | 4.0711 | 4.0807 |
| 09/20/2020 | 4.1095 | 4.1095 | 3.9079 | 3.9463 |
| 09/21/2020 | 3.9751 | 4.0807 | 3.9079 | 4.0135 |
| 09/22/2020 | 4.4071 | 4.4071 | 4.0807 | 4.0999 |
| 09/23/2020 | 4.0999 | 4.2535 | 4.0327 | 4.1095 |
| 09/24/2020 | 4.1287 | 4.1575 | 4.0615 | 4.0807 |
| 09/27/2020 | 4.0807 | 4.1575 | 3.9847 | 4.0327 |
| 09/28/2020 | 4.0519 | 4.1287 | 3.9943 | 4.1095 |
| 09/29/2020 | 4.1479 | 4.2055 | 4.0711 | 4.0999 |
| 09/30/2020 | 4.1095 | 4.1191 | 4.0519 | 4.0711 |
| 10/01/2020 | 4.0615 | 4.1575 | 4.0519 | 4.0903 |
| 10/04/2020 | 4.1095 | 4.1959 | 4.1095 | 4.1575 |
| 10/05/2020 | 4.2151 | 4.3879 | 4.1767 | 4.3303 |
| 10/06/2020 | 4.3303 | 4.5032 | 4.3303 | 4.4264 |
| 10/07/2020 | 4.436 | 4.868 | 4.3207 | 4.868 |
| 10/08/2020 | 5.2233 | 5.3481 | 5.1081 | 5.3481 |
| 10/11/2020 | 5.713 | 5.8762 | 5.5881 | 5.8762 |
| 10/12/2020 | 6.001 | 6.4619 | 5.4345 | 6.4619 |
| 10/13/2020 | 6.6731 | 7.1052 | 6.5387 | 7.1052 |
| 10/14/2020 | 7.1052 | 7.8157 | 7.1052 | 7.8157 |
| 10/15/2020 | 8.0174 | 8.5935 | 7.9213 | 8.5935 |
| 10/18/2020 | 9.448 | 9.448 | 8.9775 | 9.448 |
| 10/19/2020 | 9.6976 | 9.6976 | 8.507 | 8.507 |
| 10/20/2020 | 7.8445 | 8.075 | 7.6621 | 7.6621 |
| 10/21/2020 | 7.2492 | 8.0462 | 7.0092 | 7.4125 |
| 10/22/2020 | 7.6045 | 7.9597 | 7.4893 | 7.6813 |
| 10/25/2020 | 7.6333 | 7.7293 | 6.9132 | 6.9132 |
| 10/26/2020 | 6.4811 | 6.846 | 6.2219 | 6.3755 |
| 10/27/2020 | 6.3371 | 6.5483 | 6.1834 | 6.3083 |
| 10/29/2020 | 6.1834 | 6.1834 | 5.761 | 5.8762 |
| 11/01/2020 | 5.9626 | 6.4619 | 5.9626 | 6.4619 |
| 11/02/2020 | 6.9708 | 7.1052 | 6.1642 | 6.5483 |
| 11/03/2020 | 6.7211 | 6.9036 | 6.6251 | 6.7019 |
| 11/04/2020 | 6.7691 | 6.7787 | 6.4331 | 6.5291 |
| 11/05/2020 | 6.5771 | 6.6347 | 6.4235 | 6.5099 |
| 11/08/2020 | 6.6635 | 6.9324 | 6.4811 | 6.7307 |
| 11/09/2020 | 6.4619 | 7.1436 | 6.4619 | 6.9996 |
| 11/10/2020 | 6.9612 | 7.2492 | 6.9324 | 7.2492 |
| 11/11/2020 | 7.7869 | 7.8253 | 6.6443 | 6.7787 |
| 11/12/2020 | 6.4811 | 6.7691 | 6.2027 | 6.6155 |
| 11/15/2020 | 6.4427 | 6.6539 | 6.2891 | 6.6539 |
| 11/16/2020 | 6.6539 | 6.6731 | 6.3371 | 6.3563 |
| 11/17/2020 | 6.3371 | 6.4811 | 6.2507 | 6.3563 |
| 11/18/2020 | 6.3851 | 6.4523 | 6.2315 | 6.3755 |
| 11/19/2020 | 6.3563 | 6.7307 | 6.3275 | 6.6731 |
| 11/22/2020 | 6.5867 | 6.7115 | 6.4811 | 6.5387 |
| 11/23/2020 | 6.5387 | 6.6539 | 6.4235 | 6.5483 |
| 11/24/2020 | 6.5579 | 6.8652 | 6.4715 | 6.7211 |
| 11/25/2020 | 6.7307 | 7.0572 | 6.5963 | 6.9516 |
| 11/26/2020 | 6.9804 | 7.0092 | 6.6347 | 6.7403 |
| 11/29/2020 | 6.5963 | 6.5963 | 6.1258 | 6.2027 |
| 11/30/2020 | 6.2795 | 6.5771 | 6.2315 | 6.4523 |
| 12/01/2020 | 6.5195 | 6.6731 | 6.3755 | 6.5579 |
| 12/02/2020 | 6.6251 | 6.9036 | 6.4523 | 6.798 |
| 12/03/2020 | 6.7787 | 6.9324 | 6.6059 | 6.846 |
| 12/06/2020 | 6.8556 | 7.134 | 6.7019 | 6.7211 |
| 12/07/2020 | 6.7307 | 6.7307 | 6.5003 | 6.5387 |
| 12/08/2020 | 6.5387 | 6.6059 | 6.4331 | 6.4331 |
| 12/09/2020 | 6.4331 | 6.4331 | 6.2411 | 6.3467 |
| 12/10/2020 | 6.3371 | 6.4523 | 6.2795 | 6.3755 |
| 12/13/2020 | 6.5195 | 6.6539 | 6.4235 | 6.5483 |
| 12/14/2020 | 6.5675 | 6.6155 | 6.4331 | 6.4907 |
| 12/15/2020 | 6.5099 | 6.5483 | 6.2699 | 6.3563 |
| 12/16/2020 | 6.3851 | 6.5579 | 6.2411 | 6.3659 |
| 12/17/2020 | 6.4331 | 6.5867 | 6.3659 | 6.3947 |
| 12/20/2020 | 6.3851 | 6.3851 | 6.0682 | 6.1354 |
| 12/21/2020 | 6.1642 | 6.4811 | 6.1162 | 6.3083 |
| 12/22/2020 | 6.2891 | 6.3851 | 6.2507 | 6.2795 |
| 12/23/2020 | 6.2891 | 6.3179 | 6.1834 | 6.1931 |
| 12/24/2020 | 6.2315 | 6.4235 | 6.1546 | 6.2603 |
| 12/27/2020 | 6.3179 | 6.4811 | 6.2795 | 6.4235 |
| 12/28/2020 | 6.4715 | 6.5003 | 6.3563 | 6.3755 |
| 12/29/2020 | 6.4331 | 6.4523 | 6.1931 | 6.2315 |
| 12/30/2020 | 6.2507 | 6.2795 | 6.1354 | 6.1738 |