DUNYH: DÜNYA HOLDİNG A.Ş. Historical Data

2018 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 0.7044

CLOSE 0.7019

Low

LOW 0.4385

High

HIGH 0.9951

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.4892	0.4892	0.4722	0.4722
01/02/2018	0.4892	0.4892	0.4722	0.4722
01/03/2018	0.4722	0.4722	0.4722	0.4722
01/04/2018	0.4722	0.4722	0.4722	0.4722
01/07/2018	0.4722	0.4722	0.4722	0.4722
01/08/2018	0.4722	0.4722	0.4722	0.4722
01/09/2018	0.4722	0.4722	0.4554	0.4722
01/10/2018	0.4722	0.4722	0.4722	0.4722
01/11/2018	0.4722	0.4722	0.4554	0.4554
01/14/2018	0.4722	0.4722	0.4722	0.4722
01/15/2018	0.4892	0.4892	0.4722	0.4722
01/16/2018	0.4722	0.4722	0.4722	0.4722
01/17/2018	0.4554	0.4722	0.4554	0.4722
01/18/2018	0.4722	0.4722	0.4554	0.4722
01/21/2018	0.4722	0.4722	0.4554	0.4722
01/22/2018	0.4722	0.4722	0.4722	0.4722
01/23/2018	0.4722	0.4722	0.4722	0.4722
01/24/2018	0.4722	0.4722	0.4722	0.4722
01/25/2018	0.4554	0.4722	0.4554	0.4722
01/28/2018	0.4892	0.4892	0.4892	0.4892
01/29/2018	0.4892	0.4892	0.4722	0.4892
01/30/2018	0.4722	0.4892	0.4722	0.4722
01/31/2018	0.4892	0.4892	0.4892	0.4892
02/01/2018	0.4892	0.4892	0.4892	0.4892
02/04/2018	0.4892	0.4892	0.4722	0.4722
02/05/2018	0.4722	0.4722	0.4554	0.4722
02/06/2018	0.4722	0.4722	0.4722	0.4722
02/07/2018	0.4722	0.4722	0.4385	0.4554
02/08/2018	0.4554	0.4554	0.4554	0.4554
02/11/2018	0.4722	0.4722	0.4722	0.4722
02/12/2018	0.4722	0.4722	0.4722	0.4722
02/13/2018	0.4722	0.4722	0.4554	0.4554
02/14/2018	0.4554	0.4722	0.4554	0.4722
02/15/2018	0.4892	0.506	0.4892	0.506
02/18/2018	0.5228	0.6072	0.5228	0.6072
02/19/2018	0.7252	0.7252	0.7252	0.7252
02/20/2018	0.7927	0.7927	0.7252	0.7252
02/21/2018	0.6915	0.6915	0.5903	0.5903
02/22/2018	0.5734	0.5903	0.5734	0.5903
02/25/2018	0.6072	0.6241	0.6072	0.6241
02/26/2018	0.6072	0.6072	0.5734	0.5903
02/27/2018	0.5903	0.5903	0.5566	0.5566
02/28/2018	0.5734	0.5903	0.5734	0.5903
03/01/2018	0.6409	0.6578	0.6409	0.6578
03/04/2018	0.6746	0.6746	0.6578	0.6578
03/05/2018	0.6072	0.6409	0.6072	0.6409
03/06/2018	0.7252	0.7252	0.6746	0.6746
03/07/2018	0.6746	0.6746	0.6241	0.6746
03/08/2018	0.6915	0.6915	0.6746	0.6915
03/11/2018	0.7084	0.7084	0.6578	0.6578
03/12/2018	0.6746	0.6746	0.6746	0.6746
03/13/2018	0.6746	0.6746	0.6409	0.6746
03/14/2018	0.6746	0.6746	0.6578	0.6578
03/15/2018	0.6578	0.6578	0.6409	0.6578
03/18/2018	0.6578	0.6578	0.6409	0.6578
03/19/2018	0.6409	0.6578	0.6409	0.6409
03/20/2018	0.6409	0.6409	0.6409	0.6409
03/21/2018	0.6409	0.6409	0.6241	0.6409
03/22/2018	0.6241	0.6241	0.5903	0.6241
03/25/2018	0.6241	0.6409	0.6241	0.6409
03/26/2018	0.6578	0.6746	0.6578	0.6578
03/27/2018	0.6409	0.6578	0.6409	0.6409
03/28/2018	0.6578	0.6578	0.6241	0.6409
03/29/2018	0.6409	0.6409	0.5903	0.6241
04/01/2018	0.6241	0.6241	0.6072	0.6072
04/02/2018	0.6241	0.6241	0.5903	0.6072
04/03/2018	0.6072	0.6072	0.6072	0.6072
04/04/2018	0.6241	0.6241	0.6072	0.6072
04/05/2018	0.6072	0.6072	0.6072	0.6072
04/08/2018	0.6072	0.6072	0.5903	0.5903
04/09/2018	0.6072	0.6072	0.5903	0.5903
04/10/2018	0.5903	0.6072	0.5903	0.6072
04/11/2018	0.6072	0.6072	0.6072	0.6072
04/12/2018	0.6241	0.6746	0.6241	0.6746
04/15/2018	0.7084	0.8096	0.7084	0.8096
04/16/2018	0.8264	0.9446	0.8264	0.9446
04/17/2018	0.8602	0.8602	0.8433	0.8433
04/18/2018	0.877	0.877	0.8602	0.8602
04/19/2018	0.8264	0.8602	0.8264	0.8602
04/23/2018	0.8602	0.9108	0.8602	0.9108
04/24/2018	0.9108	0.9108	0.8433	0.8433
04/25/2018	0.8602	0.8602	0.8264	0.8433
04/26/2018	0.877	0.877	0.8264	0.8264
04/29/2018	0.8264	0.8602	0.8264	0.8602
05/01/2018	0.877	0.877	0.8433	0.8433
05/02/2018	0.8264	0.8264	0.8096	0.8264
05/03/2018	0.8433	0.8433	0.8264	0.8433
05/06/2018	0.877	0.877	0.8433	0.8433
05/07/2018	0.8264	0.8433	0.8264	0.8433
05/08/2018	0.8602	0.8602	0.8433	0.8433
05/09/2018	0.8433	0.8433	0.8264	0.8264
05/10/2018	0.8433	0.8433	0.8264	0.8433
05/13/2018	0.9951	0.9951	0.9108	0.9108
05/14/2018	0.9108	0.9108	0.877	0.877
05/15/2018	0.8433	0.8602	0.8433	0.8602
05/16/2018	0.877	0.877	0.8602	0.8602
05/17/2018	0.8433	0.8602	0.8433	0.8602
05/20/2018	0.8602	0.8602	0.8433	0.8602
05/21/2018	0.8602	0.8602	0.8433	0.8433
05/22/2018	0.8602	0.8602	0.8096	0.8264
05/23/2018	0.8433	0.8602	0.8433	0.8433
05/24/2018	0.8433	0.8433	0.8096	0.8096
05/27/2018	0.8264	0.8264	0.8096	0.8264
05/28/2018	0.8264	0.8264	0.8264	0.8264
05/29/2018	0.7927	0.7927	0.7758	0.7927
05/30/2018	0.7927	0.7927	0.7422	0.7589
05/31/2018	0.7589	0.7589	0.7589	0.7589
06/03/2018	0.7589	0.7589	0.7422	0.7589
06/04/2018	0.7589	0.7589	0.7422	0.7589
06/05/2018	0.7589	0.7589	0.7084	0.7084
06/06/2018	0.6915	0.7084	0.6915	0.7084
06/07/2018	0.7084	0.7084	0.6746	0.6746
06/10/2018	0.6746	0.6746	0.6578	0.6578
06/11/2018	0.6746	0.6746	0.6578	0.6578
06/12/2018	0.6746	0.6746	0.6746	0.6746
06/13/2018	0.6746	0.6746	0.6746	0.6746
06/17/2018	0.6915	0.6915	0.6746	0.6746
06/18/2018	0.6746	0.6915	0.6578	0.6915
06/19/2018	0.6746	0.6746	0.6578	0.6746
06/20/2018	0.6746	0.6915	0.6746	0.6915
06/21/2018	0.6915	0.7084	0.6746	0.7084
06/24/2018	0.7084	0.7084	0.6915	0.6915
06/25/2018	0.6915	0.6915	0.6915	0.6915
06/26/2018	0.6915	0.6915	0.6746	0.6915
06/27/2018	0.6746	0.7084	0.6746	0.7084
06/28/2018	0.7084	0.7252	0.7084	0.7084
07/01/2018	0.7084	0.7084	0.6746	0.6915
07/02/2018	0.6915	0.6915	0.6746	0.6915
07/03/2018	0.6746	0.6746	0.6578	0.6746
07/04/2018	0.6578	0.6915	0.6578	0.6915
07/05/2018	0.6915	0.6915	0.6746	0.6746
07/08/2018	0.6915	0.6915	0.6746	0.6746
07/09/2018	0.6746	0.6746	0.6578	0.6746
07/10/2018	0.6746	0.6746	0.6578	0.6746
07/11/2018	0.6578	0.6746	0.6578	0.6578
07/12/2018	0.6578	0.6578	0.6578	0.6578
07/15/2018	0.6578	0.6746	0.6578	0.6746
07/16/2018	0.6746	0.6746	0.6578	0.6746
07/17/2018	0.6746	0.6746	0.6578	0.6746
07/18/2018	0.6746	0.6746	0.6746	0.6746
07/19/2018	0.6746	0.6746	0.6578	0.6746
07/22/2018	0.6746	0.6746	0.6746	0.6746
07/23/2018	0.6746	0.6746	0.6746	0.6746
07/24/2018	0.6915	0.7084	0.6915	0.7084
07/25/2018	0.6915	0.6915	0.6746	0.6746
07/26/2018	0.6915	0.6915	0.6746	0.6915
07/29/2018	0.6746	0.6746	0.6578	0.6746
07/30/2018	0.6915	0.6915	0.6746	0.6746
07/31/2018	0.7084	0.7084	0.6746	0.6746
08/01/2018	0.6746	0.6746	0.6746	0.6746
08/02/2018	0.7252	0.7422	0.7252	0.7252
08/05/2018	0.6915	0.7252	0.6915	0.7084
08/06/2018	0.7084	0.7084	0.6746	0.6915
08/07/2018	0.6915	0.6915	0.6915	0.6915
08/08/2018	0.6915	0.6915	0.6746	0.6915
08/09/2018	0.7084	0.7422	0.7084	0.7422
08/12/2018	0.7252	0.7252	0.7084	0.7252
08/13/2018	0.7252	0.7422	0.7252	0.7422
08/14/2018	0.7589	0.7758	0.7589	0.7758
08/15/2018	0.7927	0.8433	0.7927	0.8264
08/16/2018	0.8433	0.8433	0.7758	0.7927
08/19/2018	0.7927	0.8096	0.7927	0.8096
08/26/2018	0.8264	0.8264	0.8096	0.8096
08/27/2018	0.8264	0.8264	0.7927	0.7927
08/28/2018	0.7927	0.7927	0.7758	0.7758
08/30/2018	0.7758	0.7927	0.7589	0.7758
09/02/2018	0.7589	0.7589	0.7422	0.7589
09/03/2018	0.7589	0.7589	0.7422	0.7422
09/04/2018	0.7589	0.7589	0.7252	0.7252
09/05/2018	0.7252	0.7422	0.7252	0.7422
09/06/2018	0.7422	0.7589	0.7422	0.7589
09/09/2018	0.7758	0.7758	0.7758	0.7758
09/10/2018	0.8096	0.8096	0.8096	0.8096
09/11/2018	0.8096	0.8433	0.8096	0.8264
09/12/2018	0.8264	0.8433	0.8096	0.8433
09/13/2018	0.8433	0.877	0.8264	0.877
09/16/2018	0.877	0.877	0.8602	0.877
09/17/2018	0.877	0.877	0.877	0.877
09/18/2018	0.877	0.9108	0.877	0.9108
09/19/2018	0.9108	0.9276	0.877	0.9276
09/20/2018	0.9446	0.9446	0.9276	0.9446
09/23/2018	0.9613	0.9613	0.9276	0.9276
09/24/2018	0.9108	0.9108	0.8939	0.8939
09/25/2018	0.877	0.877	0.8602	0.877
09/26/2018	0.877	0.877	0.8602	0.877
09/27/2018	0.877	0.877	0.8602	0.877
09/30/2018	0.877	0.877	0.8602	0.877
10/01/2018	0.8433	0.877	0.8433	0.877
10/02/2018	0.877	0.877	0.877	0.877
10/03/2018	0.877	0.877	0.8096	0.8096
10/04/2018	0.8071	0.8071	0.7508	0.7695
10/07/2018	0.7508	0.7632	0.7445	0.7632
10/08/2018	0.7632	0.7632	0.7508	0.7508
10/09/2018	0.7445	0.7445	0.7257	0.7383
10/10/2018	0.7445	0.7445	0.732	0.7383
10/11/2018	0.732	0.7508	0.732	0.7508
10/14/2018	0.7508	0.782	0.7445	0.7445
10/15/2018	0.7508	0.757	0.7508	0.757
10/16/2018	0.7508	0.7508	0.7445	0.7508
10/17/2018	0.7508	0.7508	0.732	0.7383
10/18/2018	0.7383	0.7383	0.7132	0.732
10/21/2018	0.7257	0.7257	0.6757	0.6882
10/22/2018	0.682	0.682	0.6757	0.6757
10/23/2018	0.6694	0.6757	0.6569	0.6757
10/24/2018	0.6694	0.6694	0.6569	0.6569
10/25/2018	0.7069	0.7069	0.682	0.6882
10/29/2018	0.6944	0.7069	0.6569	0.6569
10/30/2018	0.6569	0.6882	0.6569	0.6882
10/31/2018	0.6757	0.6882	0.6694	0.6757
11/01/2018	0.6694	0.6882	0.6694	0.6882
11/04/2018	0.7132	0.732	0.7132	0.732
11/05/2018	0.732	0.7508	0.732	0.7508
11/06/2018	0.782	0.782	0.7758	0.782
11/07/2018	0.782	0.782	0.7695	0.7695
11/08/2018	0.7695	0.7695	0.7257	0.7257
11/11/2018	0.7445	0.7445	0.732	0.732
11/12/2018	0.6944	0.7257	0.6944	0.7257
11/13/2018	0.732	0.732	0.732	0.732
11/14/2018	0.732	0.732	0.7132	0.7132
11/15/2018	0.7445	0.7445	0.7069	0.7069
11/18/2018	0.7257	0.7445	0.7257	0.7445
11/19/2018	0.7508	0.7508	0.7445	0.7508
11/20/2018	0.7508	0.7508	0.7445	0.7445
11/21/2018	0.7383	0.7383	0.7132	0.732
11/22/2018	0.7445	0.7445	0.7257	0.732
11/25/2018	0.732	0.732	0.7257	0.7257
11/26/2018	0.7257	0.7257	0.7195	0.7195
11/27/2018	0.7195	0.7195	0.7132	0.7132
11/28/2018	0.7132	0.7257	0.7132	0.7257
11/29/2018	0.7383	0.7383	0.732	0.7383
12/02/2018	0.7383	0.7383	0.7383	0.7383
12/03/2018	0.7383	0.757	0.7383	0.757
12/04/2018	0.7758	0.7758	0.732	0.732
12/05/2018	0.7632	0.7632	0.7508	0.7508
12/06/2018	0.7508	0.7508	0.7445	0.7445
12/09/2018	0.7508	0.7508	0.7508	0.7508
12/10/2018	0.7445	0.7508	0.7445	0.7508
12/11/2018	0.757	0.757	0.7508	0.7508
12/12/2018	0.7508	0.7508	0.7445	0.7508
12/13/2018	0.7508	0.7508	0.732	0.732
12/16/2018	0.732	0.7383	0.732	0.7383
12/17/2018	0.7508	0.7508	0.7383	0.7383
12/18/2018	0.7383	0.7383	0.732	0.7383
12/19/2018	0.732	0.732	0.7257	0.732
12/20/2018	0.732	0.7695	0.732	0.7695
12/23/2018	0.7758	0.782	0.7758	0.782
12/24/2018	0.782	0.7946	0.782	0.7946
12/25/2018	0.8071	0.8071	0.8008	0.8008
12/26/2018	0.8008	0.8008	0.7946	0.7946
12/27/2018	0.7946	0.8008	0.7946	0.7946
12/30/2018	0.7883	0.8321	0.7883	0.8321

Menu

Create your free account now!

DUNYH: DÜNYA HOLDİNG A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

DUNYH: DÜNYA HOLDİNG A.Ş. Historical Data

2018 Historical Chart

Average

Low

High